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 05 JAN 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 190 131 59 7,414 3,695 3,719 17
AAC AAC TECH (02018) 806 507 299 16,137 6,508 9,629 40
ACC ANHUI CONCH (00914) 302 128 174 18,392 7,272 11,120 28
AIA AIA (01299) 3,147 1,806 1,341 82,359 41,916 40,443 33
AIR AIR CHINA (00753) 401 61 340 17,649 7,813 9,836 41
ALB BABA (09988) 112,942 49,157 63,785 1,508,712 600,879 907,833 41
ALC ALUMINUM CORP OF CHINA (02600) 1,197 825 372 30,799 13,019 17,780 56
ALH ALI HEALTH (00241) 1,788 1,109 679 40,181 19,316 20,865 40
AMC CAM CSI300 (03188) 257 147 110 11,715 7,945 3,770 18
ANA ANTA SPORTS (02020) 5,327 2,475 2,852 87,688 37,430 50,258 28
BCM BANK OF COMM CO LTD (03328) 695 224 471 13,201 4,735 8,466 18
BEA BANK OF EAST ASIA (00023) 640 260 380 9,482 4,099 5,383 15
BIU BIDU (09888) 40,260 18,160 22,100 672,452 316,829 355,623 53
BLI BILIBILI (09626) 9,189 6,077 3,112 90,638 39,448 51,190 47
BOC BOC HK (HLDGS) LTD (02388) 1,120 502 618 27,961 11,281 16,680 17
BUD BUD APAC (01876) 1,117 775 342 11,331 3,566 7,765 21
BYA BYD (ADJ-A) (01211) 13 13 0 6,395 2,525 3,870 33
BYD BYD COMPANY (01211) 15,810 9,520 6,290 417,154 176,080 241,074 35
BYE BYD ELECTRONIC (00285) 663 359 304 24,643 9,977 14,666 36
CAT CATL (03750) 8,843 6,960 1,883 109,574 47,375 62,199 35
CCC CHINA COMM CONS (01800) 345 274 71 24,139 12,956 11,183 19
CCE CHINA COAL (01898) 259 76 183 12,061 5,187 6,874 27
CDA CHINA CINDA (01359) 120 80 40 3,053 1,862 1,191 41
CGN CGN POWER (01816) 68 60 8 5,245 2,066 3,179 26
CHQ CHINA HONGQIAO (01378) 784 326 458 4,644 1,911 2,733 43
CHT CHINA MOBILE LTD (00941) 5,157 1,653 3,504 154,945 69,724 85,221 17
CHU CHINA UNICOM LTD (00762) 800 372 428 33,071 15,047 18,024 22
CIT CITIC (00267) 574 144 430 17,446 12,928 4,518 22
CKH CKH HOLDINGS (00001) 6,753 5,002 1,751 39,078 24,897 14,181 22
CKP CK ASSET (01113) 284 75 209 7,390 4,115 3,275 17
CLI CHINA LIFE INSURANCE (02628) 6,769 3,914 2,855 243,715 113,056 130,659 39
CLP CLP HOLDINGS LTD (00002) 528 275 253 11,656 6,211 5,445 10
CMB CM BANK (03968) 5,198 1,814 3,384 127,054 45,369 81,685 26
CNC CNOOC LTD (00883) 15,442 6,225 9,217 217,032 126,441 90,591 31
COG COUNTRY GARDEN (02007) 149 113 36 7,179 1,342 5,837 66
COL CHINA OVERSEAS (00688) 2,353 1,644 709 20,087 7,747 12,340 30
COS COSCO SHIP HOLD (01919) 1,059 338 721 17,470 5,609 11,861 23
CPA CATHAY PACIFIC AIRWAYS (00293) 3,072 2,387 685 24,810 9,569 15,241 24
CPC CHINA PETROL & CHEM COR (00386) 4,864 2,264 2,600 151,436 69,054 82,382 24
CPI CPIC (02601) 3,145 1,999 1,146 43,336 20,048 23,288 39
CRC CHINA RAIL CONS (01186) 220 220 0 47,171 38,105 9,066 18
CRG CHINA RAILWAY (00390) 130 90 40 29,256 15,402 13,854 22
CRL CHINA RES LAND (01109) 4,384 1,916 2,468 46,517 21,453 25,064 31
CRP CHINA RES POWER (00836) 748 491 257 11,508 6,058 5,450 16
CSA CSOP A50 ETF (02822) 99 6 93 6,070 4,368 1,702 18
CSE CHINA SHENHUA (01088) 1,643 736 907 36,616 15,339 21,277 24
CSP CSPC PHARMA (01093) 12,206 6,020 6,186 98,954 48,873 50,081 49
CTB CITIC BANK (00998) 312 0 312 46,752 22,427 24,325 18
CTC CHINA TELECOM CORP LTD (00728) 984 411 573 42,184 20,457 21,727 17
CTS CITIC SEC (06030) 2,232 1,614 618 23,362 10,088 13,274 37
DFM DONGFENG GROUP (00489) 207 117 90 14,425 11,047 3,378 20
EVG EVERGRANDE ( NIL) 0 0 0 0 0 0 133
GAC GAC GROUP (02238) 335 187 148 6,063 3,460 2,603 35
GAH GEELY AUTO (00175) 955 404 551 30,568 14,163 16,405 35
GHL XINYI GLASS (00868) 247 217 30 4,312 2,089 2,223 34
GJA HAI CAP. ADJ. (02611) 5 0 5 153 84 69 33
GLI GANFENG LITHIUM (01772) 2,245 1,417 828 74,527 41,369 33,158 63
GLX GALAXY ENT (00027) 1,642 701 941 29,770 15,464 14,306 29
GWM GWMOTOR (02333) 4,659 1,743 2,916 38,610 16,989 21,621 36
HCF HSCEI ETF (02828) 1,130 447 683 20,997 10,138 10,859 20
HDO HAIDILAO (06862) 2,103 1,620 483 19,945 11,328 8,617 28
HEH POWER ASSETS (00006) 754 358 396 6,208 2,924 3,284 20
HES HAIER SMART HOME (06690) 176 59 117 6,795 3,941 2,854 25
HEX HK EXCHANGES & CLEARING (00388) 21,103 13,768 7,335 317,644 166,018 151,626 23
HGN HENGAN INT'L (01044) 129 72 57 2,580 1,322 1,258 22
HKB HSBC HOLDINGS PLC (00005) 13,498 3,643 9,855 338,819 148,940 189,879 22
HKG HONG KONG & CHINA GAS (00003) 565 432 133 18,844 6,995 11,849 13
HLD HENDERSON LAND DEV LTD (00012) 299 166 133 7,945 3,964 3,981 19
HNP HUANENG POWER INT INC (00902) 519 356 163 36,571 19,772 16,799 30
HOS HUA HONG SEMI (01347) 1,165 674 491 13,674 6,836 6,838 65
HSB HANG SENG BANK LTD (00011) 7 2 5 14,127 3,760 10,367 1
INB INNOVENT BIO (01801) 928 624 304 12,859 4,176 8,683 47
JDC JD (09618) 10,022 6,302 3,720 366,130 143,696 222,434 30
JDH JD HEALTH (06618) 797 394 403 13,845 5,639 8,206 41
JXC JIANGXI COPPER (00358) 4,924 1,857 3,067 35,743 15,417 20,326 58
KDS KINGDEE INT'L (00268) 383 140 243 10,937 5,248 5,689 43
KLE KUNLUN ENERGY (00135) 130 110 20 4,533 1,642 2,891 17
KSO KINGSOFT (03888) 1,237 884 353 23,516 12,392 11,124 37
KST KUAISHOU (01024) 49,185 23,084 26,101 280,056 136,895 143,161 61
LAU LI AUTO (02015) 5,067 2,596 2,471 194,574 77,389 117,185 45
LEN LENOVO GROUP (00992) 4,163 2,897 1,266 156,801 75,197 81,604 34
LNI LI NING (02331) 2,613 1,591 1,022 90,650 43,116 47,534 36
LNK LINK REIT (00823) 1,921 922 999 42,875 23,571 19,304 16
MDG MIDEA GROUP (00300) 943 556 387 13,235 6,283 6,952 24
MEN MENGNIU DAIRY (02319) 1,306 838 468 20,109 8,970 11,139 27
MET MEITUAN DIANPING (03690) 62,680 21,881 40,799 1,166,608 593,767 572,841 31
MGM MGM CHINA (02282) 833 277 556 19,687 12,306 7,381 44
MIU XIAOMI (01810) 40,074 24,062 16,012 1,282,376 667,174 615,202 37
MOL CMOC (03993) 191 92 99 2,505 836 1,669 50
MSB MINSHENG BANK (01988) 176 106 70 4,191 2,637 1,554 24
MTR MTR CORPORATION LTD (00066) 962 366 596 16,910 6,323 10,587 14
NBM CNBM (03323) 1,484 47 1,437 25,767 9,483 16,284 28
NCL NCI (01336) 628 382 246 13,818 6,152 7,666 42
NFU NONGFU SPRING (09633) 176 38 138 7,531 3,679 3,852 29
NTE NTES (09999) 1,397 771 626 23,255 9,942 13,313 35
NWD NEW WORLD DEV CO LTD (00017) 508 251 257 26,363 9,360 17,003 34
ORT NEW ORIENTAL (09901) 183 115 68 3,399 1,847 1,552 42
PAI PING AN INSURANCE LTD (02318) 46,893 33,490 13,403 698,726 373,690 325,036 35
PEC PETROCHINA CO LTD (00857) 17,206 3,970 13,236 486,691 237,842 248,849 26
PEN XPENG (09868) 15,261 9,787 5,474 189,311 73,910 115,401 52
PHT PA GOODDOCTOR (01833) 5,682 3,494 2,188 27,134 16,964 10,170 53
PIC PICC P&C (02328) 1,333 772 561 9,084 3,385 5,699 30
PIN PICC GROUP (01339) 325 112 213 4,377 1,768 2,609 34
POP POP MART (09992) 17,427 10,030 7,397 257,748 116,662 141,086 49
SAN SANDS CHINA LTD (01928) 2,000 993 1,007 55,466 22,155 33,311 35
SBO SINO BIOPHARM (01177) 893 747 146 10,787 5,566 5,221 38
SET SENSETIME (00020) 766 594 172 18,964 13,574 5,390 45
SHK SUN HUNG KAI PPT LTD (00016) 1,574 1,150 424 16,011 7,334 8,677 23
SHL XINYI SOLAR (00968) 1,294 380 914 31,860 12,550 19,310 41
SHZ SHENZHOU INTL (02313) 302 152 150 9,416 3,385 6,031 31
SMC SMIC (00981) 8,306 4,265 4,041 60,907 28,704 32,203 59
SNO SUNNY OPT (02382) 1,203 572 631 40,292 18,133 22,159 39
SNP SINOPHARM (01099) 354 82 272 8,273 3,864 4,409 20
SUN SUNAC (01918) 202 68 134 10,266 3,865 6,401 88
SWA SWIRE PACIFIC LTD 'A' (00019) 157 112 45 2,838 1,112 1,726 16
TCH TENCENT HOLDINGS LTD (00700) 99,610 74,227 25,383 1,217,096 636,111 580,985 23
TIC TECHTRONIC IND (00669) 765 349 416 11,126 6,880 4,246 28
TRF TRACKER FUND OF HK (02800) 1,538 731 807 27,466 15,121 12,345 17
TRP TRIP.COM (09961) 1,840 1,059 781 31,141 11,042 20,099 31
VNK CHINA VANKE (02202) 4,693 574 4,119 116,387 17,100 99,287 75
WEB WB (09898) 59 3 56 1,529 205 1,324 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) 12 2 10 1,790 703 1,087 24
WHL THE WHARF (HLDGS) LTD (00004) 0 0 0 857 425 432 24
WWC WANT WANT CHINA (00151) 32 28 4 3,735 1,336 2,399 29
WXB WUXI BIO (02269) 11,244 5,598 5,646 158,522 68,207 90,315 47
XAB ABC ($0.001) (01288) 2,371 1,322 1,049 25,035 11,456 13,579 24
XBC BANK OF CHINA ($0.001) (03988) 20,598 13,463 7,135 630,539 328,418 302,121 17
XCC CCB ($0.001) (00939) 11,092 4,468 6,624 522,144 207,178 314,966 19
XIC ICBC ($0.001) (01398) 5,858 1,878 3,980 447,718 213,206 234,512 20
XPB PSBC ($0.001) (01658) 205 129 76 6,034 2,289 3,745 20
XTW CHINA TOWER ($0.001) (00788) 801 314 487 46,722 30,179 16,543 18
YZC YANKUANG ENERGY (01171) 1,510 537 973 23,261 9,739 13,522 27
ZAO ZA ONLINE (06060) 1,006 699 307 19,761 10,272 9,489 43
ZJM ZIJIN MINING GROUP (02899) 5,389 3,160 2,229 67,214 27,649 39,565 49
ZSH ZHONGSHENG HLDG (00881) 238 195 43 7,090 3,567 3,523 37
TOTAL 820,081 436,807 383,274 14,921,514 7,038,709 7,882,805
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 31,856 10.85 20 13.50 8.80 79,929 -1.06 -8.90
C TCH 09JAN26 630.00 19,143 3.94 23 6.00 2.60 16,030 -0.57 -12.64
P MET 30MAR26 85.00 13,970 0.81 36 0.99 0.85 28,485 -0.14 -14.74
P MET 30MAR26 90.00 12,582 1.61 36 1.73 1.54 22,668 -0.19 -10.56
P ALB 29JAN26 142.50 11,502 1.73 36 2.27 1.60 10,366 -1.07 -38.21
C ALB 30MAR26 167.50 6,915 6.38 39 7.22 6.68 8,629 +1.25 +24.37
P ALB 30MAR26 137.50 6,607 4.34 38 4.74 4.21 9,237 -1.09 -20.07
P ALB 26FEB26 130.00 6,592 1.22 37 1.45 1.15 16,060 -0.55 -31.07
P PEC 29JUN26 7.00 5,000 0.14 24 0.00 0.00 6,742 +0.04 +40.00
C XBC 26FEB26 4.70 5,000 0.040 17 0.048 0.043 7,101 -0.019 -32.203
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C HEX 30MAR26 580.00 0 1.56 39 0.00 0.00 2,553 +1.49 +2,128.57
C KST 30MAR26 115.00 96 0.21 47 0.89 0.49 142 +0.20 +2,000.00
C HEX 30MAR26 570.00 0 1.76 38 0.00 0.00 319 +1.67 +1,855.56
C KST 09JAN26 77.50 997 0.77 69 1.60 0.36 564 +0.72 +1,440.00
C KST 09JAN26 75.00 1,138 1.38 64 2.78 0.66 638 +1.29 +1,433.33
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C HSB 26FEB26 157.50 0 0.01 2 0.00 0.00 0 -0.27 -96.43
C HSB 30MAR26 157.50 0 0.01 2 0.00 0.00 0 -0.27 -96.43
C HSB 29APR26 157.50 0 0.01 2 0.00 0.00 0 -0.27 -96.43
P HSB 26FEB26 152.50 0 0.02 2 0.00 0.00 126 -0.42 -95.45
P HSB 29JAN26 152.50 5 0.02 2 0.09 0.09 79 -0.41 -95.35
* 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$ 16.63
29JAN26 9.75 C 0.00 0.00 0.00 6.88 +0.04 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 6.63 0.00 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 6.13 +0.04 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 5.63 -0.02 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 5.13 +0.03 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.64 +0.04 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.14 +0.04 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.65 +0.05 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.14 +0.05 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.64 +0.04 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.13 +0.03 0 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 1.64 +0.01 0 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 1.17 +0.05 15 0 5 0
29JAN26 16.00 C 0.00 0.00 0.00 0.72 +0.04 16 0 449 0
29JAN26 16.50 C 0.00 0.00 0.00 0.37 +0.02 16 0 145 0
29JAN26 17.00 C 0.15 0.15 0.15 0.16 +0.01 17 1 157 +1
29JAN26 17.50 C 0.07 0.08 0.07 0.05 0.00 17 32 348 +32
29JAN26 18.00 C 0.00 0.00 0.00 0.02 0.00 18 0 132 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 21 0 37 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 25 0 20 0
29JAN26 19.50 C 0.01 0.01 0.01 0.01 0.00 29 2 2 +1
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 6.92 -0.05 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 6.63 0.00 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 6.13 +0.03 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.64 -0.10 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 5.15 +0.05 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.64 -0.01 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.15 -0.09 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.66 +0.05 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.16 +0.04 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.66 -0.08 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.17 -0.06 0 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.69 +0.01 0 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 1.21 +0.03 12 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.81 +0.02 14 0 30 0
26FEB26 16.50 C 0.00 0.00 0.00 0.50 +0.02 15 0 101 0
26FEB26 17.00 C 0.28 0.30 0.28 0.28 +0.01 16 14 19 +4
26FEB26 17.50 C 0.15 0.17 0.15 0.14 +0.01 16 17 32 +17
26FEB26 18.00 C 0.00 0.00 0.00 0.06 0.00 16 0 0 0
26FEB26 18.50 C 0.05 0.05 0.05 0.02 0.00 16 5 5 +5
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 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 32 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 8.68 +0.03 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 8.44 +0.10 56 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 8.19 +0.04 51 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.94 +0.03 45 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.64 +0.04 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.44 +0.09 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.13 -0.03 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.92 -0.05 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.70 +0.03 40 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.16 +0.05 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.64 -0.10 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.16 +0.04 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.66 +0.01 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.16 -0.08 0 0 15 0
30MAR26 13.00 C 0.00 0.00 0.00 3.67 +0.03 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.17 +0.02 0 0 65 0
30MAR26 14.00 C 0.00 0.00 0.00 2.70 -0.04 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.19 -0.04 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.74 +0.04 11 0 11 0
30MAR26 15.50 C 0.00 0.00 0.00 1.32 +0.04 15 0 4 0
30MAR26 16.00 C 0.00 0.00 0.00 0.95 +0.03 15 0 39 0
30MAR26 16.50 C 0.00 0.00 0.00 0.63 +0.01 15 0 189 0
30MAR26 17.00 C 0.00 0.00 0.00 0.41 +0.01 16 0 176 0
30MAR26 17.50 C 0.00 0.00 0.00 0.25 0.00 16 0 31 0
30MAR26 18.00 C 0.00 0.00 0.00 0.14 0.00 16 0 166 0
30MAR26 18.50 C 0.00 0.00 0.00 0.07 0.00 16 0 2 0
30MAR26 19.00 C 0.00 0.00 0.00 0.04 0.00 17 0 30 0
30MAR26 19.50 C 0.00 0.00 0.00 0.02 0.00 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 32 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 6.20 +0.09 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.67 -0.07 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.18 +0.06 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.68 +0.03 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.20 -0.04 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.72 +0.08 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.23 +0.08 0 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.70 -0.04 0 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.25 +0.02 0 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.80 +0.01 13 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 1.40 +0.01 15 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 1.05 0.00 16 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.76 0.00 16 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.52 -0.01 16 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.36 0.00 17 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.23 -0.01 17 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.14 -0.01 17 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.08 -0.01 17 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.05 0.00 17 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.03 0.00 18 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 30 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.66 +0.04 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.44 +0.06 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.17 +0.01 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.92 -0.05 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.70 +0.03 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.20 +0.05 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.69 -0.05 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.20 +0.03 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.70 +0.02 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.23 -0.01 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.72 +0.01 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.24 +0.02 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.79 +0.02 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.35 +0.02 12 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.94 +0.02 14 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.57 +0.02 15 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.23 -0.03 16 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 0.95 +0.02 16 0 110 0
29JUN26 17.00 C 0.00 0.00 0.00 0.71 +0.01 16 0 146 0
29JUN26 17.50 C 0.00 0.00 0.00 0.53 +0.02 17 0 190 0
29JUN26 18.00 C 0.00 0.00 0.00 0.39 +0.01 17 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 0.27 +0.01 17 0 143 0
29JUN26 19.00 C 0.00 0.00 0.00 0.18 0.00 17 0 205 0
29JUN26 19.50 C 0.00 0.00 0.00 0.12 0.00 17 0 20 0
29JUN26 20.00 C 0.00 0.00 0.00 0.08 0.00 17 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.02 +0.01 18 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 26 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.92 -0.05 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.70 +0.03 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.20 +0.05 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.70 -0.04 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.23 +0.03 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.74 +0.01 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.28 +0.02 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.82 +0.02 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.37 +0.01 0 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 2.94 +0.01 11 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.53 +0.01 14 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.21 +0.08 17 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.79 -0.05 16 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.47 0.00 16 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 1.19 0.00 16 0 17 0
29SEP26 17.00 C 0.00 0.00 0.00 0.95 0.00 16 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.74 -0.01 16 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.59 +0.01 17 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.47 +0.01 17 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.35 0.00 17 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.26 0.00 17 0 14 0
29SEP26 20.00 C 0.00 0.00 0.00 0.19 0.00 17 0 90 0
29SEP26 21.00 C 0.00 0.00 0.00 0.10 0.00 17 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.05 0.00 17 0 6 0
29SEP26 23.00 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.74 +0.07 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.22 +0.04 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.74 0.00 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.26 +0.02 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.79 +0.01 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.33 +0.01 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.88 +0.01 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.44 0.00 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.02 0.00 13 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.71 0.00 18 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.32 -0.01 17 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.98 -0.01 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.66 -0.01 17 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.38 +0.03 17 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.10 -0.01 17 0 8 0
30DEC26 17.50 C 0.00 0.00 0.00 0.89 -0.01 17 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.74 +0.01 17 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.61 +0.02 18 0 20 0
30DEC26 19.00 C 0.00 0.00 0.00 0.48 -0.01 18 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.37 -0.01 18 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.29 -0.01 18 0 25 0
30DEC26 21.00 C 0.00 0.00 0.00 0.17 -0.01 18 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0
30DEC26 23.00 C 0.15 0.16 0.15 0.06 0.00 18 60 100 +60
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 131 3,695 +120
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 71 0 60 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 64 0 1 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 58 0 4 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 51 0 104 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 33 0 29 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 27 0 68 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 21 0 65 0
29JAN26 15.50 P 0.03 0.03 0.03 0.02 0.00 18 2 132 +1
29JAN26 16.00 P 0.07 0.07 0.07 0.07 -0.01 17 11 1,102 -1
29JAN26 16.50 P 0.25 0.25 0.20 0.22 -0.02 17 6 62 +6
29JAN26 17.00 P 0.00 0.00 0.00 0.51 -0.03 17 0 70 0
29JAN26 17.50 P 0.00 0.00 0.00 0.92 -0.04 19 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 1.40 -0.05 23 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 1.88 -0.03 25 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 2.37 -0.06 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 2.88 -0.05 35 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 3.38 -0.04 40 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 4.38 -0.03 48 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.39 -0.03 60 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.38 -0.04 63 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.37 -0.05 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.37 -0.05 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.37 -0.05 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 96 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 31 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 0.00 17 4 21 +4
26FEB26 15.50 P 0.00 0.00 0.00 0.06 0.00 16 0 123 0
26FEB26 16.00 P 0.00 0.00 0.00 0.15 0.00 16 0 107 0
26FEB26 16.50 P 0.00 0.00 0.00 0.32 -0.02 16 0 4 0
26FEB26 17.00 P 0.00 0.00 0.00 0.60 -0.02 16 0 35 0
26FEB26 17.50 P 0.00 0.00 0.00 0.97 -0.04 17 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 1.43 -0.03 20 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 1.91 -0.04 22 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 2.40 -0.04 25 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 2.89 -0.04 28 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.39 -0.04 31 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.38 -0.05 35 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.39 -0.04 43 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.39 -0.03 49 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.39 -0.03 54 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.39 -0.03 59 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 64 0 26 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 60 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 22 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 31 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 21 0 90 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 18 0 41 0
30MAR26 14.50 P 0.02 0.02 0.02 0.02 0.00 17 8 49 +8
30MAR26 15.00 P 0.00 0.00 0.00 0.05 -0.01 16 0 13 0
30MAR26 15.50 P 0.00 0.00 0.00 0.12 0.00 16 0 225 0
30MAR26 16.00 P 0.00 0.00 0.00 0.23 -0.02 16 0 327 0
30MAR26 16.50 P 0.00 0.00 0.00 0.43 -0.02 16 0 38 0
30MAR26 17.00 P 0.00 0.00 0.00 0.70 -0.02 17 0 36 0
30MAR26 17.50 P 0.00 0.00 0.00 1.05 -0.03 17 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 1.47 -0.03 18 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 1.94 -0.03 21 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.42 -0.04 23 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.89 -0.04 23 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.39 -0.04 26 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.38 -0.05 30 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.39 -0.04 36 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.39 -0.04 41 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.39 -0.03 45 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.39 -0.03 49 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.37 -0.06 0 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 33 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 18 0 9 0
29APR26 14.00 P 0.02 0.02 0.02 0.02 -0.01 17 6 10 +6
29APR26 14.50 P 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.09 -0.02 17 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.17 -0.03 16 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.31 -0.03 17 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.50 -0.04 16 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.79 -0.04 17 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 1.13 -0.04 18 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 1.52 -0.04 18 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 1.96 -0.04 19 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.43 -0.05 21 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 2.89 -0.09 21 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.41 -0.05 25 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.39 -0.04 28 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.39 -0.05 32 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.39 -0.04 37 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.39 -0.05 40 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 8.39 -0.05 44 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 37 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 34 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 27 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 22 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 0.02 0.02 0.02 0.01 0.00 17 22 22 +22
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 0.00 17 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.28 -0.01 17 0 3 0
29JUN26 16.00 P 0.00 0.00 0.00 0.43 -0.02 17 0 4 0
29JUN26 16.50 P 0.00 0.00 0.00 0.65 -0.01 17 0 90 0
29JUN26 17.00 P 0.00 0.00 0.00 0.92 -0.01 17 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.24 -0.01 18 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 1.61 -0.02 18 0 20 0
29JUN26 18.50 P 0.00 0.00 0.00 2.02 -0.02 19 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.47 -0.03 20 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 2.94 -0.04 21 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.41 -0.05 22 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.39 -0.05 25 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.39 -0.06 28 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.39 -0.04 32 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.39 -0.05 35 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.39 -0.05 38 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.39 -0.04 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 0.00 17 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.11 0.00 17 0 1 0
29SEP26 14.50 P 0.00 0.00 0.00 0.18 0.00 17 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.28 0.00 17 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.41 -0.01 17 0 5 0
29SEP26 16.00 P 0.00 0.00 0.00 0.58 -0.01 17 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.80 -0.01 17 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 1.06 -0.02 17 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.36 -0.02 17 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.72 -0.02 18 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.11 -0.02 18 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.53 -0.03 19 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.99 -0.03 20 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.44 -0.05 20 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.41 -0.03 23 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.39 -0.06 25 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.39 -0.05 28 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.39 -0.05 31 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.39 -0.05 33 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.42 -0.02 38 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 0.03 -0.01 17 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 0.00 18 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.15 0.00 18 0 1 0
30DEC26 14.00 P 0.00 0.00 0.00 0.23 0.00 18 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.33 -0.01 18 0 16 0
30DEC26 15.00 P 0.00 0.00 0.00 0.47 -0.01 18 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 0.64 -0.01 18 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.85 0.00 18 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 1.08 -0.01 18 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.36 0.00 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.66 -0.01 18 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.00 0.00 18 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.36 0.00 19 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.75 0.00 19 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.16 0.00 19 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.59 -0.01 20 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.52 -0.03 22 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.46 -0.10 23 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.43 -0.06 25 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.39 -0.10 26 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.39 -0.06 29 0 0 0
TOTAL PUT 59 3,719 +46
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$ 40.40
29JAN26 28.00 C 0.00 0.00 0.00 12.45 -0.07 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 11.46 +0.04 47 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 10.46 +0.03 40 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 9.47 +0.01 43 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 8.48 +0.03 41 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 7.50 -0.02 40 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 6.54 +0.05 40 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 5.44 -0.16 0 0 42 0
29JAN26 36.00 C 0.00 0.00 0.00 4.71 -0.07 39 0 45 0
29JAN26 37.00 C 0.00 0.00 0.00 3.84 -0.07 38 0 86 0
29JAN26 38.00 C 3.02 3.02 3.02 3.10 -0.06 39 5 67 0
29JAN26 39.00 C 0.00 0.00 0.00 2.43 0.00 39 0 291 0
29JAN26 40.00 C 2.01 2.01 1.83 1.84 -0.04 38 53 306 0
29JAN26 41.00 C 1.43 1.45 1.30 1.41 -0.01 39 19 128 +19
29JAN26 42.00 C 1.20 1.20 1.00 1.06 -0.04 40 15 151 +5
29JAN26 43.00 C 0.00 0.00 0.00 0.76 -0.03 40 0 197 0
29JAN26 44.00 C 0.48 0.48 0.48 0.52 -0.04 40 2 160 +2
29JAN26 45.00 C 0.39 0.41 0.37 0.35 -0.04 40 36 230 +32
29JAN26 46.00 C 0.00 0.00 0.00 0.23 -0.03 40 0 89 0
29JAN26 47.00 C 0.25 0.25 0.25 0.15 -0.02 40 1 107 +1
29JAN26 48.00 C 0.00 0.00 0.00 0.10 -0.01 40 0 142 0
29JAN26 49.00 C 0.00 0.00 0.00 0.06 -0.01 40 0 42 0
29JAN26 50.00 C 0.07 0.07 0.07 0.04 -0.01 41 60 144 +60
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 47 0 33 0
29JAN26 57.50 C 0.02 0.02 0.02 0.01 0.00 52 3 12 -3
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 12.53 +0.01 40 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 11.54 +0.06 38 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 10.57 +0.01 40 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 9.47 -0.27 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 8.75 +0.20 44 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 7.60 -0.09 30 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 7.01 +0.33 44 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 6.08 +0.17 41 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 5.08 -0.19 35 0 45 0
26FEB26 37.00 C 0.00 0.00 0.00 4.37 -0.11 36 0 355 0
26FEB26 38.00 C 0.00 0.00 0.00 3.82 +0.01 39 0 391 0
26FEB26 39.00 C 0.00 0.00 0.00 3.20 0.00 39 0 81 0
26FEB26 40.00 C 2.64 2.66 2.50 2.68 -0.01 39 98 126 -14
26FEB26 41.00 C 2.21 2.21 2.21 2.16 -0.08 38 15 278 0
26FEB26 42.00 C 1.95 1.95 1.76 1.79 -0.07 39 32 127 -13
26FEB26 43.00 C 1.47 1.47 1.47 1.50 0.00 40 1 78 +1
26FEB26 44.00 C 1.15 1.15 1.15 1.20 -0.05 40 2 86 0
26FEB26 45.00 C 0.93 0.98 0.93 0.95 -0.07 40 2 47 +2
26FEB26 46.00 C 0.76 0.76 0.76 0.74 -0.07 40 10 70 0
26FEB26 47.00 C 0.00 0.00 0.00 0.58 -0.05 40 0 20 0
26FEB26 48.00 C 0.00 0.00 0.00 0.44 -0.05 39 0 5 0
26FEB26 49.00 C 0.41 0.41 0.41 0.34 -0.04 40 1 24 +1
30MAR26 20.00 C 0.00 0.00 0.00 20.53 +0.02 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 19.54 +0.02 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 18.41 0.00 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 17.60 +0.04 55 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 16.57 +0.19 42 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 15.42 -0.16 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 14.61 +0.10 42 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 13.44 -0.09 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 12.74 +0.07 46 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 11.54 -0.05 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 10.60 -0.21 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 9.91 +0.17 42 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 8.94 +0.10 39 0 27 0
30MAR26 33.00 C 0.00 0.00 0.00 8.06 -0.28 38 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 7.20 -0.25 37 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 6.47 -0.02 38 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 5.78 -0.02 39 0 7 0
30MAR26 37.00 C 0.00 0.00 0.00 5.14 -0.03 40 0 30 0
30MAR26 38.00 C 0.00 0.00 0.00 4.54 -0.26 40 0 86 0
30MAR26 39.00 C 0.00 0.00 0.00 4.07 +0.04 41 0 64 0
30MAR26 40.00 C 3.54 3.54 3.45 3.57 0.00 42 35 18 -14
30MAR26 41.00 C 0.00 0.00 0.00 3.12 -0.01 42 0 182 0
30MAR26 42.00 C 2.56 2.56 2.56 2.72 -0.02 42 15 95 +15
30MAR26 43.00 C 2.36 2.36 2.35 2.38 0.00 42 30 66 +15
30MAR26 44.00 C 0.00 0.00 0.00 2.01 -0.07 42 0 50 0
30MAR26 45.00 C 1.75 1.75 1.75 1.76 -0.05 43 2 38 -2
30MAR26 46.00 C 1.54 1.54 1.54 1.52 -0.04 43 1 138 0
30MAR26 47.00 C 0.00 0.00 0.00 1.29 -0.04 43 0 76 0
30MAR26 48.00 C 0.00 0.00 0.00 1.09 -0.03 43 0 19 0
30MAR26 49.00 C 0.00 0.00 0.00 0.92 -0.03 43 0 156 0
30MAR26 50.00 C 0.00 0.00 0.00 0.77 -0.03 43 0 8 0
30MAR26 52.50 C 0.67 0.67 0.67 0.49 -0.01 43 2 187 -2
30MAR26 55.00 C 0.00 0.00 0.00 0.31 -0.01 43 0 16 0
30MAR26 57.50 C 0.00 0.00 0.00 0.19 -0.01 42 0 3 0
30MAR26 60.00 C 0.00 0.00 0.00 0.12 0.00 43 0 69 0
30MAR26 62.50 C 0.00 0.00 0.00 0.07 -0.01 43 0 33 0
30MAR26 65.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 16 0
30MAR26 67.50 C 0.00 0.00 0.00 0.03 0.00 44 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.02 0.00 44 0 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 48 0 36 0
29APR26 30.00 C 0.00 0.00 0.00 10.78 -0.09 31 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 9.91 0.00 34 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 9.13 -0.07 37 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 8.34 -0.26 37 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 8.02 +0.30 45 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 7.29 +0.34 45 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 6.36 -0.15 41 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 5.97 +0.07 44 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 5.09 -0.04 40 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 4.68 +0.03 42 0 30 0
29APR26 40.00 C 4.14 4.14 4.14 4.19 +0.02 42 17 17 +17
29APR26 41.00 C 3.71 3.71 3.62 3.74 0.00 42 18 18 +18
29APR26 42.00 C 0.00 0.00 0.00 3.34 0.00 42 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 2.98 -0.01 43 0 30 0
29APR26 44.00 C 0.00 0.00 0.00 2.65 -0.02 43 0 13 0
29APR26 45.00 C 0.00 0.00 0.00 2.36 -0.02 43 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 2.07 0.00 43 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 1.82 -0.04 43 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 1.59 -0.04 43 0 0 0
29APR26 49.00 C 1.44 1.44 1.44 1.38 - 43 1 1 -
29JUN26 27.00 C 0.00 0.00 0.00 13.75 -0.24 30 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 13.08 +0.09 41 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 12.01 -0.12 36 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 11.67 +0.22 46 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 10.41 -0.28 38 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 9.74 -0.12 40 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 9.01 -0.07 40 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 8.76 +0.42 46 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 7.66 +0.06 41 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 7.09 -0.21 41 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 6.56 +0.04 42 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 5.91 -0.07 41 0 35 0
29JUN26 39.00 C 0.00 0.00 0.00 5.65 +0.18 43 0 17 0
29JUN26 40.00 C 4.83 4.83 4.83 5.07 -0.02 43 15 99 +15
29JUN26 41.00 C 0.00 0.00 0.00 4.69 +0.02 43 0 14 0
29JUN26 42.00 C 0.00 0.00 0.00 4.28 +0.01 43 0 27 0
29JUN26 43.00 C 0.00 0.00 0.00 3.92 +0.01 43 0 32 0
29JUN26 44.00 C 0.00 0.00 0.00 3.58 0.00 43 0 45 0
29JUN26 45.00 C 0.00 0.00 0.00 3.23 -0.03 43 0 47 0
29JUN26 46.00 C 0.00 0.00 0.00 2.95 -0.03 43 0 93 0
29JUN26 47.00 C 0.00 0.00 0.00 2.70 0.00 43 0 7 0
29JUN26 48.00 C 0.00 0.00 0.00 2.42 0.00 43 0 31 0
29JUN26 49.00 C 0.00 0.00 0.00 2.21 +0.01 43 0 19 0
29JUN26 50.00 C 0.00 0.00 0.00 1.99 0.00 43 0 42 0
29JUN26 52.50 C 1.63 1.63 1.63 1.54 +0.01 43 1 6 0
29JUN26 55.00 C 0.00 0.00 0.00 1.17 0.00 43 0 8 0
29JUN26 57.50 C 0.00 0.00 0.00 0.86 0.00 43 0 6 0
29JUN26 60.00 C 0.00 0.00 0.00 0.66 0.00 43 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.50 0.00 43 0 11 0
29JUN26 65.00 C 0.00 0.00 0.00 0.37 0.00 43 0 8 0
29JUN26 67.50 C 0.00 0.00 0.00 0.29 0.00 43 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.22 0.00 43 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 0.16 0.00 43 0 30 0
29SEP26 28.00 C 0.00 0.00 0.00 13.58 +0.08 42 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.86 +0.06 42 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 12.26 +0.20 44 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 11.38 +0.13 42 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.62 -0.05 41 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.02 -0.22 42 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.74 +0.17 45 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.75 -0.29 42 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.12 -0.04 41 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.71 -0.23 42 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 7.17 -0.14 42 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 6.66 -0.23 42 0 1 0
29SEP26 40.00 C 6.14 6.14 6.14 6.41 +0.03 44 15 19 +15
29SEP26 41.00 C 0.00 0.00 0.00 6.00 -0.03 44 0 12 0
29SEP26 42.00 C 0.00 0.00 0.00 5.60 -0.04 44 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 5.24 -0.03 44 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 4.84 -0.09 43 0 19 0
29SEP26 45.00 C 0.00 0.00 0.00 4.58 -0.03 44 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 4.23 -0.08 44 0 10 0
29SEP26 47.00 C 0.00 0.00 0.00 3.96 -0.05 44 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 3.70 -0.04 44 0 7 0
29SEP26 49.00 C 0.00 0.00 0.00 3.45 -0.02 44 0 2 0
29SEP26 50.00 C 0.00 0.00 0.00 3.18 -0.02 44 0 28 0
29SEP26 52.50 C 0.00 0.00 0.00 2.66 -0.02 44 0 9 0
29SEP26 55.00 C 0.00 0.00 0.00 2.19 -0.02 44 0 21 0
29SEP26 57.50 C 0.00 0.00 0.00 1.76 -0.01 43 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 1.45 -0.02 43 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 1.19 -0.01 43 0 7 0
29SEP26 65.00 C 0.00 0.00 0.00 0.99 -0.01 43 0 1 0
29SEP26 67.50 C 0.00 0.00 0.00 0.80 -0.01 43 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.67 -0.01 43 0 2 0
30DEC26 28.00 C 0.00 0.00 0.00 14.27 +0.16 42 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 13.54 +0.19 42 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 12.85 +0.22 42 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 11.97 0.00 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.38 +0.01 41 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.73 +0.02 41 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.06 -0.13 40 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.83 +0.19 43 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.10 -0.01 42 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.51 -0.13 41 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.05 -0.11 41 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.85 +0.16 43 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.44 +0.24 43 0 11 0
30DEC26 41.00 C 0.00 0.00 0.00 6.96 -0.10 43 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.57 -0.10 43 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.21 -0.09 43 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 5.87 -0.09 43 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.54 -0.10 43 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 5.24 -0.09 43 0 6 0
30DEC26 47.00 C 0.00 0.00 0.00 4.96 -0.08 44 0 4 0
30DEC26 48.00 C 0.00 0.00 0.00 4.69 -0.05 44 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 4.43 - 44 0 0 -
TOTAL CALL 507 6,508 +170
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 57 0 28 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 52 0 135 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 48 0 57 0
29JAN26 31.00 P 0.02 0.02 0.02 0.01 0.00 43 2 48 0
29JAN26 32.00 P 0.03 0.03 0.03 0.02 0.00 42 2 68 0
29JAN26 33.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 150 0
29JAN26 34.00 P 0.09 0.09 0.09 0.08 -0.01 41 10 115 0
29JAN26 35.00 P 0.17 0.18 0.17 0.14 -0.02 40 3 118 0
29JAN26 36.00 P 0.28 0.28 0.28 0.26 -0.03 40 1 321 -1
29JAN26 37.00 P 0.43 0.45 0.43 0.41 -0.06 39 25 504 -10
29JAN26 38.00 P 0.64 0.67 0.64 0.65 -0.09 39 18 388 -1
29JAN26 39.00 P 1.03 1.03 1.03 1.01 -0.08 40 3 588 0
29JAN26 40.00 P 1.44 1.62 1.44 1.47 -0.07 41 19 359 +18
29JAN26 41.00 P 2.20 2.20 2.20 2.00 -0.08 41 15 80 -15
29JAN26 42.00 P 0.00 0.00 0.00 2.64 -0.07 42 0 81 0
29JAN26 43.00 P 0.00 0.00 0.00 3.33 -0.10 41 0 15 0
29JAN26 44.00 P 0.00 0.00 0.00 4.12 -0.10 42 0 30 0
29JAN26 45.00 P 0.00 0.00 0.00 4.98 -0.10 43 0 40 0
29JAN26 46.00 P 0.00 0.00 0.00 5.87 -0.12 44 0 22 0
29JAN26 47.00 P 0.00 0.00 0.00 6.89 -0.05 50 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 7.77 +0.06 49 0 10 0
29JAN26 49.00 P 0.00 0.00 0.00 8.87 +0.07 59 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 9.85 -0.03 62 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 12.19 -0.13 61 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 14.84 +0.19 81 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 17.34 -0.03 90 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 19.86 -0.01 99 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 22.34 +0.01 106 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 24.84 -0.26 113 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 39 0 24 0
26FEB26 29.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 16 0
26FEB26 30.00 P 0.07 0.07 0.07 0.05 -0.01 40 5 43 +5
26FEB26 31.00 P 0.00 0.00 0.00 0.08 -0.02 40 0 76 0
26FEB26 32.00 P 0.18 0.18 0.18 0.13 -0.03 39 4 77 0
26FEB26 33.00 P 0.00 0.00 0.00 0.22 -0.03 40 0 105 0
26FEB26 34.00 P 0.00 0.00 0.00 0.33 -0.05 39 0 37 0
26FEB26 35.00 P 0.00 0.00 0.00 0.50 -0.05 40 0 169 0
26FEB26 36.00 P 0.71 0.71 0.70 0.67 -0.09 39 30 269 +28
26FEB26 37.00 P 0.94 0.95 0.94 0.95 -0.08 39 2 634 0
26FEB26 38.00 P 1.28 1.28 1.28 1.30 -0.08 40 10 482 0
26FEB26 39.00 P 0.00 0.00 0.00 1.72 -0.05 40 0 216 0
26FEB26 40.00 P 0.00 0.00 0.00 2.18 -0.08 40 0 120 0
26FEB26 41.00 P 0.00 0.00 0.00 2.72 -0.09 40 0 35 0
26FEB26 42.00 P 3.42 3.42 3.42 3.33 -0.10 40 15 30 +15
26FEB26 43.00 P 0.00 0.00 0.00 4.00 -0.09 41 0 95 0
26FEB26 44.00 P 0.00 0.00 0.00 4.70 -0.11 41 0 30 0
26FEB26 45.00 P 0.00 0.00 0.00 5.29 -0.11 38 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 6.36 +0.29 43 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 6.89 -0.13 36 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 7.87 -0.33 38 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 8.87 +0.04 42 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 56 0 86 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 52 0 17 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 49 0 42 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 46 0 27 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 42 0 24 0
30MAR26 25.00 P 0.00 0.00 0.00 0.02 0.00 43 0 52 0
30MAR26 26.00 P 0.00 0.00 0.00 0.04 0.00 43 0 11 0
30MAR26 27.00 P 0.00 0.00 0.00 0.06 -0.01 43 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.09 -0.01 42 0 14 0
30MAR26 29.00 P 0.00 0.00 0.00 0.15 -0.01 43 0 15 0
30MAR26 30.00 P 0.00 0.00 0.00 0.22 -0.01 42 1 32 0
30MAR26 31.00 P 0.00 0.00 0.00 0.32 -0.02 42 0 94 0
30MAR26 32.00 P 0.46 0.48 0.45 0.45 -0.02 43 16 21 -16
30MAR26 33.00 P 0.00 0.00 0.00 0.60 -0.03 42 0 192 0
30MAR26 34.00 P 0.80 0.80 0.80 0.80 -0.04 42 2 644 0
30MAR26 35.00 P 0.00 0.00 0.00 1.02 -0.02 42 0 179 0
30MAR26 36.00 P 1.40 1.40 1.40 1.31 -0.03 42 20 186 +20
30MAR26 37.00 P 1.68 1.68 1.68 1.68 -0.07 43 1 153 0
30MAR26 38.00 P 2.06 2.06 1.98 2.03 -0.05 42 2 80 +1
30MAR26 39.00 P 0.00 0.00 0.00 2.47 -0.07 42 0 135 0
30MAR26 40.00 P 2.95 2.95 2.95 2.94 -0.11 42 15 54 0
30MAR26 41.00 P 0.00 0.00 0.00 3.52 -0.08 42 0 93 0
30MAR26 42.00 P 0.00 0.00 0.00 4.12 -0.09 43 0 47 0
30MAR26 43.00 P 0.00 0.00 0.00 4.72 -0.11 42 0 26 0
30MAR26 44.00 P 0.00 0.00 0.00 5.25 0.00 41 0 1 0
30MAR26 45.00 P 0.00 0.00 0.00 6.15 -0.04 43 0 10 0
30MAR26 46.00 P 0.00 0.00 0.00 7.02 -0.06 45 0 80 0
30MAR26 47.00 P 0.00 0.00 0.00 7.83 +0.10 46 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 8.66 -0.05 46 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 9.53 -0.04 47 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 10.06 -0.40 41 0 8 0
30MAR26 52.50 P 0.00 0.00 0.00 12.73 +0.29 51 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 14.99 +0.24 51 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 17.40 +0.03 54 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 19.86 -0.15 57 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 22.34 -0.04 61 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 24.84 -0.26 65 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 27.31 +0.16 68 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 29.89 +0.25 75 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 32.35 +0.01 77 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 34.81 -0.06 79 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 37.31 -0.06 82 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.40 -0.02 43 1 1 +1
29APR26 31.00 P 0.51 0.51 0.51 0.52 -0.04 42 14 14 +14
29APR26 32.00 P 0.00 0.00 0.00 0.71 -0.01 43 0 2 0
29APR26 33.00 P 0.00 0.00 0.00 0.88 -0.04 42 0 1 0
29APR26 34.00 P 0.00 0.00 0.00 1.13 -0.02 42 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 1.40 -0.07 42 0 0 0
29APR26 36.00 P 1.72 1.72 1.68 1.76 -0.05 42 2 2 +2
29APR26 37.00 P 0.00 0.00 0.00 2.09 -0.10 42 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 2.51 -0.06 42 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 2.96 -0.06 42 0 0 0
29APR26 40.00 P 3.45 3.45 3.45 3.47 -0.07 42 15 15 +15
29APR26 41.00 P 0.00 0.00 0.00 4.02 -0.08 42 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 4.61 -0.09 43 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 5.22 -0.11 42 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 5.90 -0.11 43 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 6.75 -0.04 45 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 7.49 +0.08 45 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 8.26 -0.04 45 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 9.07 +0.14 46 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 9.72 - 44 0 0 -
29JUN26 27.00 P 0.00 0.00 0.00 0.40 +0.01 43 0 34 0
29JUN26 28.00 P 0.54 0.54 0.54 0.49 -0.02 42 5 7 +1
29JUN26 29.00 P 0.00 0.00 0.00 0.65 0.00 43 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 0.83 -0.02 43 0 40 0
29JUN26 31.00 P 0.00 0.00 0.00 1.04 -0.01 43 0 11 0
29JUN26 32.00 P 1.22 1.23 1.22 1.24 +0.01 42 7 15 0
29JUN26 33.00 P 0.00 0.00 0.00 1.52 0.00 42 0 67 0
29JUN26 34.00 P 0.00 0.00 0.00 1.82 0.00 42 0 103 0
29JUN26 35.00 P 0.00 0.00 0.00 2.16 -0.06 42 0 169 0
29JUN26 36.00 P 0.00 0.00 0.00 2.53 -0.06 42 0 64 0
29JUN26 37.00 P 0.00 0.00 0.00 2.94 -0.06 42 0 137 0
29JUN26 38.00 P 0.00 0.00 0.00 3.39 -0.07 42 0 124 0
29JUN26 39.00 P 0.00 0.00 0.00 3.87 -0.07 42 0 80 0
29JUN26 40.00 P 0.00 0.00 0.00 4.41 -0.04 43 0 37 0
29JUN26 41.00 P 0.00 0.00 0.00 4.97 +0.01 42 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 5.57 +0.02 43 0 5 0
29JUN26 43.00 P 0.00 0.00 0.00 6.17 -0.01 43 0 54 0
29JUN26 44.00 P 6.86 7.11 6.86 6.83 -0.01 43 30 43 0
29JUN26 45.00 P 0.00 0.00 0.00 7.34 -0.18 41 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 8.05 -0.37 41 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 8.95 -0.01 43 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 9.86 +0.07 45 0 34 0
29JUN26 49.00 P 0.00 0.00 0.00 10.59 +0.18 44 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 11.05 -0.47 41 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 13.15 -0.47 42 0 0 0
29JUN26 55.00 P 15.77 15.77 15.77 15.64 -0.04 46 2 2 +2
29JUN26 57.50 P 0.00 0.00 0.00 17.91 -0.10 47 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 20.28 +0.05 49 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 22.65 +0.14 51 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 24.88 -0.22 49 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 27.31 +0.03 50 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 29.89 +0.06 55 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 32.35 +0.01 57 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 1.00 -0.01 43 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 1.22 0.00 43 0 3 0
29SEP26 30.00 P 0.00 0.00 0.00 1.42 0.00 43 0 13 0
29SEP26 31.00 P 0.00 0.00 0.00 1.69 -0.01 43 0 27 0
29SEP26 32.00 P 0.00 0.00 0.00 1.96 -0.05 43 0 8 0
29SEP26 33.00 P 0.00 0.00 0.00 2.30 0.00 43 0 59 0
29SEP26 34.00 P 0.00 0.00 0.00 2.65 -0.05 43 0 27 0
29SEP26 35.00 P 0.00 0.00 0.00 3.03 0.00 43 0 19 0
29SEP26 36.00 P 0.00 0.00 0.00 3.45 0.00 43 0 29 0
29SEP26 37.00 P 0.00 0.00 0.00 3.91 +0.01 43 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 4.39 +0.01 43 0 37 0
29SEP26 39.00 P 0.00 0.00 0.00 4.90 +0.01 43 0 34 0
29SEP26 40.00 P 0.00 0.00 0.00 5.45 +0.02 43 0 42 0
29SEP26 41.00 P 0.00 0.00 0.00 6.02 +0.02 43 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 6.62 +0.02 43 0 2 0
29SEP26 43.00 P 0.00 0.00 0.00 7.19 -0.03 43 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 7.86 -0.01 43 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 8.52 -0.20 43 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.30 +0.23 44 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 9.83 -0.28 43 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.81 -0.14 45 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 11.62 +0.25 45 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.48 +0.10 46 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 14.40 -0.02 46 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 16.48 +0.19 47 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 18.67 +0.07 47 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 20.68 -0.16 46 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 23.07 +0.01 48 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 25.39 -0.02 49 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 27.73 +0.06 49 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 30.10 +0.06 50 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.39 +0.01 43 0 16 0
30DEC26 29.00 P 1.56 1.56 1.56 1.63 -0.01 42 1 3 +1
30DEC26 30.00 P 1.86 1.86 1.86 1.90 -0.01 42 1 2 +1
30DEC26 31.00 P 0.00 0.00 0.00 2.19 -0.03 42 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.53 -0.02 42 0 27 0
30DEC26 33.00 P 0.00 0.00 0.00 2.89 0.00 42 0 18 0
30DEC26 34.00 P 0.00 0.00 0.00 3.28 0.00 42 0 25 0
30DEC26 35.00 P 0.00 0.00 0.00 3.70 +0.01 42 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 4.12 -0.01 42 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 4.62 +0.02 42 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 5.11 +0.01 42 0 1 0
30DEC26 39.00 P 0.00 0.00 0.00 5.64 +0.02 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.19 +0.02 43 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 6.77 +0.02 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 7.37 +0.03 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.99 +0.02 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.64 +0.03 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.48 +0.09 44 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 9.93 -0.22 43 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.63 -0.16 43 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.29 -0.36 43 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.36 - 45 0 0 -
TOTAL PUT 299 9,629 +81
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$ 22.40
29JAN26 16.50 C 0.00 0.00 0.00 5.94 -0.32 51 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 5.46 -0.30 55 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 4.94 -0.32 41 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 4.45 -0.31 41 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 3.95 -0.31 36 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 3.45 -0.32 32 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 2.96 -0.32 30 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 2.49 -0.30 30 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 1.59 -0.24 28 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.89 -0.22 28 0 86 0
29JAN26 23.00 C 0.00 0.00 0.00 0.41 -0.15 28 0 982 0
29JAN26 24.00 C 0.00 0.00 0.00 0.16 -0.08 28 0 639 0
29JAN26 25.00 C 0.00 0.00 0.00 0.05 -0.05 28 0 396 0
29JAN26 26.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 1,169 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1,476 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 38 0 323 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 48 0 38 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 52 0 15 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 43 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 5.97 -0.33 28 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 5.48 -0.29 32 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 5.00 -0.31 34 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 4.62 -0.19 44 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 4.12 -0.20 40 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 3.53 -0.24 27 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 3.07 -0.21 27 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 2.62 -0.21 27 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 1.80 -0.23 26 0 59 0
26FEB26 22.00 C 1.29 1.29 1.29 1.17 -0.21 27 20 54 +20
26FEB26 23.00 C 0.72 0.72 0.72 0.68 -0.15 26 15 53 0
26FEB26 24.00 C 0.38 0.38 0.38 0.38 -0.11 27 15 17 +15
26FEB26 25.00 C 0.27 0.27 0.27 0.19 -0.07 27 1 40 +1
26FEB26 26.00 C 0.00 0.00 0.00 0.09 -0.04 27 0 93 0
26FEB26 27.00 C 0.00 0.00 0.00 0.04 -0.02 27 0 33 0
26FEB26 28.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 16 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 29 0 11 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 32 0 16 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 7.99 -0.33 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 7.49 -0.34 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 7.01 -0.33 31 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 6.52 -0.32 31 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 6.01 -0.44 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 5.54 -0.27 29 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 5.04 -0.28 26 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 4.65 -0.25 34 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 4.12 -0.23 28 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 3.64 -0.25 26 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 3.20 -0.24 26 0 30 0
30MAR26 20.00 C 0.00 0.00 0.00 2.78 -0.24 26 0 33 0
30MAR26 21.00 C 0.00 0.00 0.00 2.06 -0.19 27 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 1.44 -0.21 27 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.97 -0.14 27 0 17 0
30MAR26 24.00 C 0.00 0.00 0.00 0.63 -0.13 27 0 32 0
30MAR26 25.00 C 0.48 0.48 0.48 0.39 -0.09 27 1 173 0
30MAR26 26.00 C 0.00 0.00 0.00 0.22 -0.07 27 0 79 0
30MAR26 27.00 C 0.00 0.00 0.00 0.13 -0.04 27 0 164 0
30MAR26 28.00 C 0.00 0.00 0.00 0.07 -0.02 27 0 232 0
30MAR26 29.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 60 0
30MAR26 30.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 27 0 31 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 32 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 6.09 -0.36 30 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 5.61 -0.28 29 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 5.14 -0.31 29 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 4.76 -0.22 33 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 4.22 -0.30 28 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 3.78 -0.23 27 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 3.36 -0.29 27 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 2.93 -0.25 26 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 2.23 -0.21 26 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 1.64 -0.18 26 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 1.17 -0.16 26 0 200 0
29APR26 24.00 C 0.00 0.00 0.00 0.82 -0.13 27 0 14 0
29APR26 25.00 C 0.00 0.00 0.00 0.54 -0.12 27 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.35 -0.10 27 0 75 0
29APR26 27.00 C 0.00 0.00 0.00 0.22 -0.07 27 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.13 -0.05 26 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.08 -0.03 27 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.05 -0.02 27 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 - 25 0 0 -
29JUN26 14.50 C 0.00 0.00 0.00 8.14 -0.30 40 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 7.66 -0.23 38 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 7.17 -0.25 36 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 6.69 -0.22 35 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 6.22 -0.23 34 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 5.70 -0.19 29 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.30 -0.27 32 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 4.83 -0.20 30 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 4.37 -0.19 29 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 3.96 -0.29 29 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 3.57 -0.25 28 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.20 -0.20 28 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 2.53 -0.16 28 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 1.94 -0.11 28 0 90 0
29JUN26 23.00 C 0.00 0.00 0.00 1.45 -0.18 28 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 1.06 -0.16 27 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.76 -0.13 27 0 54 0
29JUN26 26.00 C 0.00 0.00 0.00 0.54 -0.10 27 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 0.37 -0.08 27 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.26 -0.05 27 0 77 0
29JUN26 29.00 C 0.30 0.30 0.30 0.17 -0.04 27 75 106 0
29JUN26 30.00 C 0.00 0.00 0.00 0.12 -0.02 27 0 45 0
29JUN26 31.00 C 0.00 0.00 0.00 0.08 -0.02 27 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.05 -0.02 27 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 3 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.30 -0.17 33 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.82 -0.20 31 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.31 -0.26 29 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.90 -0.22 29 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.55 -0.17 30 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.17 -0.16 30 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.78 -0.23 29 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.44 -0.18 29 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.80 -0.18 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.25 -0.19 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.79 -0.14 28 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.41 -0.18 28 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 1.10 -0.16 28 0 6 0
29SEP26 26.00 C 0.00 0.00 0.00 0.86 -0.13 28 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.66 -0.11 27 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.51 -0.08 28 0 4 0
29SEP26 29.00 C 0.00 0.00 0.00 0.38 -0.07 27 0 2 0
29SEP26 30.00 C 0.00 0.00 0.00 0.29 -0.06 27 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.22 -0.04 27 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.16 -0.04 27 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.12 -0.03 27 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.09 -0.02 27 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.07 -0.02 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.35 -0.19 31 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.92 -0.18 30 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.54 -0.14 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.14 -0.14 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.72 -0.18 29 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.39 -0.14 29 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.02 -0.17 29 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.61 -0.26 27 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.03 -0.25 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.61 -0.13 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.16 -0.09 28 0 4 0
30DEC26 24.00 C 0.00 0.00 0.00 1.79 -0.09 28 0 2 0
30DEC26 25.00 C 0.00 0.00 0.00 1.47 -0.10 28 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.20 -0.13 28 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.97 -0.13 28 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.79 -0.10 28 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.64 -0.08 28 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.51 -0.08 28 0 22 0
30DEC26 31.00 C 0.00 0.00 0.00 0.41 -0.06 27 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.32 -0.06 27 0 0 0
30DEC26 33.00 C 0.42 0.42 0.42 0.26 -0.04 27 1 1 +1
TOTAL CALL 128 7,272 +37
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 48 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 34 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 30 0 6 0
29JAN26 19.50 P 0.00 0.00 0.00 0.02 0.00 29 0 40 0
29JAN26 20.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 123 0
29JAN26 21.00 P 0.00 0.00 0.00 0.15 +0.03 27 0 161 0
29JAN26 22.00 P 0.37 0.42 0.37 0.42 +0.06 27 85 1,095 +82
29JAN26 23.00 P 0.00 0.00 0.00 0.99 +0.16 28 0 400 0
29JAN26 24.00 P 0.00 0.00 0.00 1.75 +0.22 29 0 505 0
29JAN26 25.00 P 0.00 0.00 0.00 2.64 +0.24 30 0 670 0
29JAN26 26.00 P 0.00 0.00 0.00 3.62 +0.24 35 0 680 0
29JAN26 27.00 P 0.00 0.00 0.00 4.61 +0.20 39 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 5.60 +0.17 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 6.61 +0.18 51 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 7.61 +0.18 57 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 8.61 +0.18 62 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 9.61 +0.18 67 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 10.61 +0.18 72 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 11.61 +0.18 77 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 12.61 +0.18 81 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 29 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.13 +0.02 26 0 824 0
26FEB26 21.00 P 0.29 0.29 0.29 0.32 +0.04 26 2 907 0
26FEB26 22.00 P 0.00 0.00 0.00 0.66 +0.07 26 0 135 0
26FEB26 23.00 P 1.09 1.09 1.09 1.20 +0.13 26 15 89 +15
26FEB26 24.00 P 1.77 1.77 1.77 1.91 +0.19 27 15 56 0
26FEB26 25.00 P 0.00 0.00 0.00 2.74 +0.22 28 0 50 0
26FEB26 26.00 P 0.00 0.00 0.00 3.67 +0.24 30 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 4.62 +0.21 31 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 5.60 +0.16 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 6.62 +0.19 40 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 7.65 +0.22 48 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 8.62 +0.19 48 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 9.62 +0.19 52 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 10.62 +0.19 55 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 36 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 33 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 28 0 41 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 26 0 401 0
30MAR26 17.50 P 0.00 0.00 0.00 0.03 +0.01 28 0 504 0
30MAR26 18.00 P 0.00 0.00 0.00 0.05 +0.01 27 0 557 0
30MAR26 18.50 P 0.00 0.00 0.00 0.08 +0.02 27 0 304 0
30MAR26 19.00 P 0.00 0.00 0.00 0.12 +0.02 27 0 150 0
30MAR26 19.50 P 0.00 0.00 0.00 0.18 +0.03 27 0 112 0
30MAR26 20.00 P 0.23 0.23 0.23 0.26 +0.03 26 3 79 +3
30MAR26 21.00 P 0.47 0.50 0.47 0.51 +0.06 26 30 212 +30
30MAR26 22.00 P 0.86 0.86 0.86 0.88 +0.08 26 10 51 +3
30MAR26 23.00 P 0.00 0.00 0.00 1.42 +0.13 27 0 54 0
30MAR26 24.00 P 0.00 0.00 0.00 2.10 +0.18 27 0 93 0
30MAR26 25.00 P 0.00 0.00 0.00 2.90 +0.26 28 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 3.77 +0.24 29 0 20 0
30MAR26 27.00 P 0.00 0.00 0.00 4.73 +0.32 32 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 5.65 +0.21 32 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 6.63 +0.20 34 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 7.65 +0.22 40 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 8.63 +0.10 41 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 9.62 +0.19 43 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 10.63 +0.20 47 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 11.63 +0.19 50 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 12.64 +0.21 54 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.13 +0.01 26 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.20 +0.03 27 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.27 +0.03 26 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.37 +0.04 26 0 7 0
29APR26 21.00 P 0.00 0.00 0.00 0.65 +0.06 26 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 1.04 +0.08 26 0 200 0
29APR26 23.00 P 0.00 0.00 0.00 1.57 +0.10 26 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 2.24 +0.15 27 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 2.99 +0.18 27 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 3.89 +0.30 30 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 4.73 +0.21 29 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 5.66 +0.22 29 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 6.63 +0.20 31 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 7.65 +0.22 35 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 8.63 +0.10 37 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 9.62 - 39 0 0 -
29JUN26 14.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 0.00 27 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.05 +0.01 27 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.11 +0.02 27 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.15 +0.02 27 0 21 0
29JUN26 17.50 P 0.00 0.00 0.00 0.21 +0.03 27 0 7 0
29JUN26 18.00 P 0.00 0.00 0.00 0.28 +0.03 27 0 201 0
29JUN26 18.50 P 0.00 0.00 0.00 0.37 +0.03 27 0 56 0
29JUN26 19.00 P 0.00 0.00 0.00 0.47 +0.03 26 0 57 0
29JUN26 19.50 P 0.00 0.00 0.00 0.60 +0.04 26 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 0.76 +0.04 26 0 14 0
29JUN26 21.00 P 1.07 1.07 1.07 1.14 +0.08 26 10 23 +10
29JUN26 22.00 P 0.00 0.00 0.00 1.61 +0.10 26 0 53 0
29JUN26 23.00 P 0.00 0.00 0.00 2.18 +0.16 26 0 281 0
29JUN26 24.00 P 0.00 0.00 0.00 2.91 +0.26 27 0 182 0
29JUN26 25.00 P 0.00 0.00 0.00 3.54 +0.24 25 0 145 0
29JUN26 26.00 P 0.00 0.00 0.00 4.32 +0.23 24 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 5.15 +0.25 22 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 6.01 +0.24 17 0 3 0
29JUN26 29.00 P 0.00 0.00 0.00 6.90 +0.20 0 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 7.81 +0.19 0 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 8.79 +0.23 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 9.75 +0.24 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 10.66 +0.13 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 11.63 +0.13 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 12.64 +0.21 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.24 +0.03 28 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.31 +0.03 27 0 26 0
29SEP26 17.50 P 0.00 0.00 0.00 0.40 +0.04 27 0 19 0
29SEP26 18.00 P 0.00 0.00 0.00 0.49 +0.03 27 0 6 0
29SEP26 18.50 P 0.59 0.59 0.59 0.60 +0.03 27 4 8 +4
29SEP26 19.00 P 0.00 0.00 0.00 0.75 +0.05 27 0 164 0
29SEP26 19.50 P 0.00 0.00 0.00 0.89 +0.03 27 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.06 +0.04 27 0 166 0
29SEP26 21.00 P 0.00 0.00 0.00 1.47 +0.05 27 0 21 0
29SEP26 22.00 P 0.00 0.00 0.00 1.95 +0.06 26 0 4 0
29SEP26 23.00 P 0.00 0.00 0.00 2.51 +0.10 26 0 193 0
29SEP26 24.00 P 0.00 0.00 0.00 3.17 +0.14 26 0 280 0
29SEP26 25.00 P 0.00 0.00 0.00 3.82 +0.16 25 0 200 0
29SEP26 26.00 P 0.00 0.00 0.00 4.57 +0.20 25 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 5.36 +0.17 24 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 6.19 +0.17 23 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 7.05 +0.17 20 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 7.92 +0.16 0 0 4 0
29SEP26 31.00 P 0.00 0.00 0.00 8.91 +0.18 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.84 +0.18 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.78 +0.18 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.73 +0.18 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.70 +0.20 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.35 +0.02 27 0 44 0
30DEC26 17.00 P 0.00 0.00 0.00 0.44 +0.02 27 0 12 0
30DEC26 17.50 P 0.00 0.00 0.00 0.55 +0.03 27 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.66 +0.02 27 0 14 0
30DEC26 18.50 P 0.00 0.00 0.00 0.79 +0.03 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.95 +0.03 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.12 +0.04 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.30 +0.05 27 0 80 0
30DEC26 21.00 P 0.00 0.00 0.00 1.72 +0.05 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.21 +0.05 26 0 31 0
30DEC26 23.00 P 0.00 0.00 0.00 2.76 +0.05 26 0 50 0
30DEC26 24.00 P 0.00 0.00 0.00 3.38 +0.04 26 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 4.09 +0.13 26 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 4.80 +0.12 26 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 5.55 +0.10 25 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 6.34 +0.09 24 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 7.20 +0.07 23 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.07 +0.08 22 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.03 +0.15 22 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.92 +0.14 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.85 +0.14 0 0 0 0
TOTAL PUT 174 11,120 +147
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$ 83.90
09JAN26 50.00 C 0.00 0.00 0.00 34.54 +1.22 326 0 0 0
09JAN26 52.50 C 0.00 0.00 0.00 31.42 +0.59 146 0 0 0
09JAN26 55.00 C 0.00 0.00 0.00 28.92 -0.26 129 0 0 0
09JAN26 57.50 C 0.00 0.00 0.00 26.42 +0.58 113 0 0 0
09JAN26 60.00 C 0.00 0.00 0.00 23.92 +0.58 95 0 0 0
09JAN26 62.50 C 0.00 0.00 0.00 21.43 -0.03 106 0 0 0
09JAN26 65.00 C 0.00 0.00 0.00 18.93 +0.52 92 0 0 0
09JAN26 67.50 C 0.00 0.00 0.00 16.44 +0.58 86 0 0 0
09JAN26 70.00 C 0.00 0.00 0.00 13.95 +0.58 77 0 0 0
09JAN26 72.50 C 0.00 0.00 0.00 11.82 +0.62 107 0 0 0
09JAN26 75.00 C 0.00 0.00 0.00 9.30 +0.99 86 0 2 0
09JAN26 77.50 C 0.00 0.00 0.00 6.81 +0.80 68 0 31 0
09JAN26 80.00 C 3.68 3.80 3.55 4.18 +0.58 42 6 38 -1
09JAN26 82.50 C 0.00 0.00 0.00 2.17 +0.41 38 0 667 0
09JAN26 85.00 C 0.98 0.98 0.60 0.68 -0.02 32 59 690 -16
09JAN26 87.50 C 0.27 0.36 0.17 0.32 +0.07 40 17 61 +17
09JAN26 90.00 C 0.06 0.06 0.06 0.18 +0.09 49 4 19 0
09JAN26 92.50 C 0.00 0.00 0.00 0.12 +0.09 57 0 0 0
09JAN26 95.00 C 0.00 0.00 0.00 0.09 +0.08 66 0 0 0
09JAN26 97.50 C 0.00 0.00 0.00 0.07 +0.06 73 0 0 0
09JAN26 100.00 C 0.00 0.00 0.00 0.06 +0.05 82 0 0 0
09JAN26 102.50 C 0.00 0.00 0.00 0.05 +0.04 89 0 0 0
09JAN26 105.00 C 0.00 0.00 0.00 0.04 +0.03 95 0 0 0
09JAN26 107.50 C 0.00 0.00 0.00 0.03 +0.02 99 0 0 0
09JAN26 110.00 C 0.00 0.00 0.00 0.02 +0.01 102 0 0 0
09JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
16JAN26 52.50 C 0.00 0.00 0.00 31.45 - 89 0 0 -
16JAN26 55.00 C 0.00 0.00 0.00 28.95 - 75 0 0 -
16JAN26 57.50 C 0.00 0.00 0.00 26.45 - 0 0 0 -
16JAN26 60.00 C 0.00 0.00 0.00 23.96 - 69 0 0 -
16JAN26 62.50 C 0.00 0.00 0.00 21.46 - 59 0 0 -
16JAN26 65.00 C 0.00 0.00 0.00 19.48 - 106 0 0 -
16JAN26 67.50 C 0.00 0.00 0.00 16.46 - 37 0 0 -
16JAN26 70.00 C 0.00 0.00 0.00 14.03 - 53 0 0 -
16JAN26 72.50 C 0.00 0.00 0.00 11.82 - 63 0 0 -
16JAN26 75.00 C 0.00 0.00 0.00 9.30 - 50 0 0 -
16JAN26 77.50 C 0.00 0.00 0.00 6.91 - 43 0 0 -
16JAN26 80.00 C 0.00 0.00 0.00 4.39 - 30 0 0 -
16JAN26 82.50 C 2.21 2.21 2.21 2.60 - 30 30 30 -
16JAN26 85.00 C 1.40 1.40 1.15 1.25 - 29 3 3 -
16JAN26 87.50 C 0.00 0.00 0.00 0.63 - 31 0 0 -
16JAN26 90.00 C 0.00 0.00 0.00 0.34 - 35 0 0 -
16JAN26 92.50 C 0.14 0.14 0.14 0.19 - 38 1 1 -
16JAN26 95.00 C 0.00 0.00 0.00 0.11 - 41 0 0 -
16JAN26 97.50 C 0.00 0.00 0.00 0.07 - 44 0 0 -
16JAN26 100.00 C 0.00 0.00 0.00 0.06 - 49 0 0 -
16JAN26 102.50 C 0.00 0.00 0.00 0.05 - 53 0 0 -
16JAN26 105.00 C 0.00 0.00 0.00 0.04 - 57 0 0 -
16JAN26 107.50 C 0.00 0.00 0.00 0.03 - 60 0 0 -
16JAN26 110.00 C 0.00 0.00 0.00 0.02 - 61 0 0 -
16JAN26 112.50 C 0.00 0.00 0.00 0.01 - 61 0 0 -
29JAN26 46.00 C 0.00 0.00 0.00 38.49 +0.43 144 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 37.78 +1.37 155 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 36.80 +1.47 151 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 34.99 +0.58 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 34.68 +1.04 136 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 32.34 +1.42 132 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 29.01 -0.17 55 0 30 0
29JAN26 57.50 C 0.00 0.00 0.00 26.51 +0.58 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 24.13 +0.68 67 0 100 0
29JAN26 62.50 C 0.00 0.00 0.00 21.52 +0.06 0 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 19.57 +1.11 73 0 90 0
29JAN26 67.50 C 0.00 0.00 0.00 17.05 +1.15 64 0 241 0
29JAN26 70.00 C 0.00 0.00 0.00 14.52 +0.93 54 0 190 0
29JAN26 72.50 C 0.00 0.00 0.00 11.93 +0.73 44 0 1,799 0
29JAN26 75.00 C 0.00 0.00 0.00 9.34 +0.55 33 0 331 0
29JAN26 77.50 C 0.00 0.00 0.00 7.34 +0.78 36 0 865 0
29JAN26 80.00 C 4.88 4.88 4.82 4.96 +0.38 28 62 694 +6
29JAN26 82.50 C 3.54 3.54 3.04 3.28 +0.32 28 66 533 -19
29JAN26 85.00 C 2.30 2.30 1.81 1.96 +0.12 27 93 1,107 +16
29JAN26 87.50 C 1.35 1.38 1.08 1.19 +0.05 29 71 858 -24
29JAN26 90.00 C 0.75 0.76 0.67 0.69 0.00 30 24 713 +3
29JAN26 92.50 C 0.45 0.45 0.38 0.39 -0.02 31 83 1,317 -5
29JAN26 95.00 C 0.26 0.26 0.24 0.24 -0.02 32 12 453 -2
29JAN26 97.50 C 0.00 0.00 0.00 0.13 -0.01 33 0 470 0
29JAN26 100.00 C 0.08 0.08 0.08 0.08 -0.01 34 30 233 +30
29JAN26 102.50 C 0.05 0.05 0.05 0.05 -0.01 36 30 295 +30
29JAN26 105.00 C 0.04 0.04 0.04 0.04 0.00 38 1 215 +1
29JAN26 107.50 C 0.02 0.02 0.02 0.03 0.00 40 25 188 +25
29JAN26 110.00 C 0.00 0.00 0.00 0.02 0.00 41 0 75 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
29JAN26 115.00 C 0.01 0.01 0.01 0.01 0.00 44 47 168 +47
26FEB26 47.00 C 0.00 0.00 0.00 37.78 +1.33 102 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 36.80 +1.27 99 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 35.64 +1.11 91 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 34.68 +1.04 89 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 32.34 +1.29 86 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 29.42 +0.24 65 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 27.44 +1.24 75 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 24.13 +0.54 0 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 21.96 +0.50 49 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 19.79 +1.14 51 0 120 0
26FEB26 67.50 C 0.00 0.00 0.00 17.05 +0.34 40 0 30 0
26FEB26 70.00 C 0.00 0.00 0.00 14.82 +0.88 40 0 92 0
26FEB26 72.50 C 0.00 0.00 0.00 12.44 +0.83 36 0 123 0
26FEB26 75.00 C 9.51 9.51 9.51 9.65 +0.26 25 30 290 +30
26FEB26 77.50 C 7.92 7.92 7.83 7.78 +0.54 28 2 230 0
26FEB26 80.00 C 5.84 6.07 5.84 5.91 +0.38 27 32 280 -22
26FEB26 82.50 C 4.26 4.26 4.26 4.32 +0.35 27 30 217 0
26FEB26 85.00 C 2.86 2.86 2.86 3.07 +0.20 27 2 321 +2
26FEB26 87.50 C 2.35 2.35 2.17 2.16 +0.13 27 53 971 +15
26FEB26 90.00 C 1.37 1.52 1.37 1.50 +0.09 28 35 1,845 -6
26FEB26 92.50 C 1.12 1.12 0.97 1.05 +0.11 28 43 480 +28
26FEB26 95.00 C 0.00 0.00 0.00 0.73 +0.11 29 0 241 0
26FEB26 97.50 C 0.56 0.56 0.56 0.51 +0.11 30 16 117 +16
26FEB26 100.00 C 0.00 0.00 0.00 0.38 +0.12 31 0 147 0
26FEB26 102.50 C 0.00 0.00 0.00 0.27 +0.10 32 0 127 0
26FEB26 105.00 C 0.00 0.00 0.00 0.19 +0.08 33 0 135 0
26FEB26 107.50 C 0.00 0.00 0.00 0.14 +0.07 34 0 30 0
26FEB26 110.00 C 0.14 0.14 0.14 0.10 +0.05 34 10 17 +10
26FEB26 112.50 C 0.11 0.11 0.11 0.08 +0.05 36 100 200 +100
26FEB26 115.00 C 0.00 0.00 0.00 0.06 +0.04 36 0 450 0
30MAR26 38.00 C 0.00 0.00 0.00 46.55 +0.35 94 0 1,000 0
30MAR26 39.00 C 0.00 0.00 0.00 45.21 +0.01 66 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 44.11 +0.51 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 43.09 -0.23 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 42.14 +0.52 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 41.19 +0.35 41 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 40.66 +0.81 81 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 39.12 +0.33 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 38.74 +0.68 78 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 37.78 +1.15 77 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 36.80 +0.97 75 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 35.64 +0.99 68 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 34.68 +1.00 67 0 355 0
30MAR26 52.50 C 0.00 0.00 0.00 32.34 +0.30 65 0 332 0
30MAR26 55.00 C 0.00 0.00 0.00 29.55 +0.37 51 0 497 0
30MAR26 57.50 C 0.00 0.00 0.00 27.44 +1.24 56 0 125 0
30MAR26 60.00 C 24.59 24.59 24.59 25.09 +1.14 53 60 1,360 -30
30MAR26 62.50 C 0.00 0.00 0.00 22.58 +1.12 48 0 46 0
30MAR26 65.00 C 0.00 0.00 0.00 20.11 +0.70 43 0 83 0
30MAR26 67.50 C 0.00 0.00 0.00 17.40 +0.69 35 0 1,524 0
30MAR26 70.00 C 0.00 0.00 0.00 15.23 +0.84 35 0 287 0
30MAR26 72.50 C 0.00 0.00 0.00 13.11 +0.86 34 0 437 0
30MAR26 75.00 C 0.00 0.00 0.00 10.99 +0.90 32 0 357 0
30MAR26 77.50 C 0.00 0.00 0.00 8.56 +0.40 27 0 279 0
30MAR26 80.00 C 6.61 6.61 6.61 6.91 +0.40 27 30 1,629 +30
30MAR26 82.50 C 0.00 0.00 0.00 5.43 +0.26 27 0 588 0
30MAR26 85.00 C 4.35 4.35 4.00 4.22 +0.28 27 90 528 +49
30MAR26 87.50 C 0.00 0.00 0.00 3.20 +0.15 27 0 1,107 0
30MAR26 90.00 C 2.55 2.55 2.35 2.51 +0.16 28 3 159 0
30MAR26 92.50 C 0.00 0.00 0.00 1.94 +0.12 29 0 684 0
30MAR26 95.00 C 1.46 1.46 1.46 1.50 +0.10 30 55 248 0
30MAR26 97.50 C 1.14 1.21 1.14 1.15 +0.06 30 123 409 +123
30MAR26 100.00 C 0.96 0.96 0.96 0.87 +0.02 31 1 708 +1
30MAR26 102.50 C 0.68 0.68 0.68 0.67 +0.01 31 14 83 +14
30MAR26 105.00 C 0.56 0.56 0.56 0.51 -0.01 32 2 215 0
30MAR26 107.50 C 0.00 0.00 0.00 0.39 -0.03 32 0 220 0
30MAR26 110.00 C 0.00 0.00 0.00 0.30 -0.03 33 0 63 0
30MAR26 112.50 C 0.00 0.00 0.00 0.23 -0.04 33 0 1 0
30MAR26 115.00 C 0.28 0.28 0.28 0.18 -0.04 34 1 31 +1
29APR26 50.00 C 0.00 0.00 0.00 34.68 +0.20 54 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 32.34 +0.30 53 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 29.55 +0.37 39 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 27.44 +0.26 46 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 25.09 +0.45 44 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 22.58 +0.86 39 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 20.11 +0.63 35 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 17.58 +0.44 30 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 15.34 +0.83 29 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 13.11 +0.38 28 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 10.99 +0.21 26 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 9.59 +0.59 29 0 2 0
29APR26 80.00 C 7.89 7.89 7.72 7.72 +0.35 27 75 60 +60
29APR26 82.50 C 0.00 0.00 0.00 6.28 +0.26 27 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 5.08 +0.11 27 0 0 0
29APR26 87.50 C 3.85 3.85 3.85 4.08 +0.16 28 30 30 +30
29APR26 90.00 C 3.23 3.23 3.23 3.26 +0.19 28 2 32 +2
29APR26 92.50 C 0.00 0.00 0.00 2.63 +0.27 29 0 31 0
29APR26 95.00 C 2.13 2.13 2.13 2.07 +0.27 29 30 30 +30
29APR26 97.50 C 0.00 0.00 0.00 1.62 +0.27 29 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 1.26 +0.26 29 0 0 0
29APR26 102.50 C 1.12 1.14 1.12 0.98 +0.25 30 4 4 +4
29APR26 105.00 C 0.98 0.98 0.90 0.77 +0.24 30 3 7 +3
29APR26 107.50 C 0.00 0.00 0.00 0.60 +0.18 30 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 0.46 +0.13 30 0 1 0
29APR26 112.50 C 0.00 0.00 0.00 0.36 +0.09 31 0 2 0
29JUN26 44.00 C 0.00 0.00 0.00 40.66 +0.81 54 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 39.47 +0.38 43 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 38.74 +0.63 53 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 37.78 +1.15 52 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 36.80 +0.85 51 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 35.64 +0.19 44 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 34.68 -0.06 43 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 32.34 +0.05 43 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 29.80 +0.62 38 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 27.44 +0.26 37 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 25.09 +0.44 36 0 3 0
29JUN26 62.50 C 0.00 0.00 0.00 22.58 +0.24 32 0 5 0
29JUN26 65.00 C 0.00 0.00 0.00 20.79 +1.31 36 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 17.87 +0.26 28 0 4 0
29JUN26 70.00 C 16.02 16.17 15.94 15.93 +0.49 29 240 881 +210
29JUN26 72.50 C 0.00 0.00 0.00 14.32 +0.89 32 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 11.87 +0.26 27 0 1,811 0
29JUN26 77.50 C 0.00 0.00 0.00 10.62 +1.15 30 0 1,615 0
29JUN26 80.00 C 0.00 0.00 0.00 8.66 +0.35 28 0 249 0
29JUN26 82.50 C 0.00 0.00 0.00 7.27 +0.29 27 0 93 0
29JUN26 85.00 C 0.00 0.00 0.00 6.08 -0.13 27 0 45 0
29JUN26 87.50 C 0.00 0.00 0.00 5.09 +0.22 28 0 148 0
29JUN26 90.00 C 0.00 0.00 0.00 4.25 +0.19 28 0 826 0
29JUN26 92.50 C 0.00 0.00 0.00 3.56 +0.17 28 0 46 0
29JUN26 95.00 C 2.90 2.90 2.90 3.03 +0.30 29 1 1,544 0
29JUN26 97.50 C 0.00 0.00 0.00 2.52 +0.35 29 0 65 0
29JUN26 100.00 C 0.00 0.00 0.00 2.16 +0.47 30 0 73 0
29JUN26 102.50 C 0.00 0.00 0.00 1.81 +0.49 30 0 66 0
29JUN26 105.00 C 0.00 0.00 0.00 1.54 +0.53 31 0 117 0
29JUN26 107.50 C 0.00 0.00 0.00 1.34 +0.58 31 0 173 0
29JUN26 110.00 C 1.15 1.15 1.15 1.16 +0.58 32 21 196 +21
29JUN26 112.50 C 1.02 1.02 1.02 0.98 +0.55 32 2 67 +2
29JUN26 115.00 C 0.88 0.88 0.88 0.80 +0.49 32 2 9 +2
29SEP26 46.00 C 0.00 0.00 0.00 38.85 +0.74 47 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 37.78 +1.15 44 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 36.80 +0.41 43 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 35.64 +0.19 37 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 34.70 -0.04 37 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 32.34 +0.05 37 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 29.88 +0.70 34 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 27.53 +0.35 33 0 2 0
29SEP26 60.00 C 0.00 0.00 0.00 25.09 +0.18 30 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 23.02 +0.68 31 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 20.79 +0.56 30 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 18.10 +0.08 25 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 16.29 -0.07 26 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 14.32 +0.52 26 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 12.72 +0.52 26 0 159 0
29SEP26 77.50 C 0.00 0.00 0.00 11.07 -0.24 26 0 154 0
29SEP26 80.00 C 0.00 0.00 0.00 9.97 +0.34 27 0 48 0
29SEP26 82.50 C 0.00 0.00 0.00 8.69 +0.28 27 0 44 0
29SEP26 85.00 C 0.00 0.00 0.00 7.57 +0.26 27 0 32 0
29SEP26 87.50 C 0.00 0.00 0.00 6.64 +0.25 28 0 78 0
29SEP26 90.00 C 0.00 0.00 0.00 5.74 +0.21 28 0 60 0
29SEP26 92.50 C 0.00 0.00 0.00 5.01 +0.19 28 0 68 0
29SEP26 95.00 C 0.00 0.00 0.00 4.36 +0.14 28 0 9 0
29SEP26 97.50 C 0.00 0.00 0.00 3.80 +0.11 28 0 11 0
29SEP26 100.00 C 0.00 0.00 0.00 3.24 +0.07 28 0 39 0
29SEP26 102.50 C 0.00 0.00 0.00 2.79 +0.04 28 0 107 0
29SEP26 105.00 C 0.00 0.00 0.00 2.37 +0.04 29 0 77 0
29SEP26 107.50 C 0.00 0.00 0.00 2.03 +0.01 29 0 5 0
29SEP26 110.00 C 0.00 0.00 0.00 1.73 +0.02 29 0 4 0
29SEP26 112.50 C 0.00 0.00 0.00 1.47 0.00 29 0 32 0
29SEP26 115.00 C 0.00 0.00 0.00 1.26 0.00 29 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 1.06 0.00 29 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.91 -0.01 29 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.77 +0.02 29 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.63 -0.02 29 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.54 -0.01 29 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.45 -0.01 29 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 35.64 +0.19 32 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 34.70 -0.04 32 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 32.34 +0.05 31 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 29.96 -0.04 30 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 27.68 +0.17 29 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 25.28 +0.37 27 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 23.29 +0.14 28 0 2 0
30DEC26 65.00 C 0.00 0.00 0.00 20.79 -0.31 25 0 3 0
30DEC26 67.50 C 0.00 0.00 0.00 19.51 +0.33 28 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 17.20 +0.46 26 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 16.17 +0.48 29 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 14.53 +0.78 28 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 12.53 -0.26 26 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 11.31 +0.38 27 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 10.05 +0.27 27 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 8.95 -0.34 27 0 7 0
30DEC26 87.50 C 0.00 0.00 0.00 7.97 -0.31 27 0 26 0
30DEC26 90.00 C 0.00 0.00 0.00 7.10 -0.14 27 0 8 0
30DEC26 92.50 C 0.00 0.00 0.00 6.33 -0.14 28 0 5 0
30DEC26 95.00 C 0.00 0.00 0.00 5.65 +0.10 28 0 5 0
30DEC26 97.50 C 0.00 0.00 0.00 5.04 +0.26 28 0 5 0
30DEC26 100.00 C 0.00 0.00 0.00 4.46 +0.01 28 0 9 0
30DEC26 102.50 C 0.00 0.00 0.00 3.89 +0.02 28 0 6 0
30DEC26 105.00 C 0.00 0.00 0.00 3.42 +0.01 28 0 10 0
30DEC26 107.50 C 0.00 0.00 0.00 2.99 +0.02 28 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 2.59 +0.01 28 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 2.28 +0.02 28 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 1.96 +0.02 28 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 1.72 +0.02 28 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 1.49 +0.06 28 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 1.24 +0.02 28 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 1.09 +0.02 28 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.95 +0.03 28 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.81 +0.02 28 0 270 0
TOTAL CALL 1,806 41,916 +833
09JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
09JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
09JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
09JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
09JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
09JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
09JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
09JAN26 67.50 P 0.00 0.00 0.00 0.02 +0.01 87 0 0 0
09JAN26 70.00 P 0.00 0.00 0.00 0.03 +0.02 78 0 0 0
09JAN26 72.50 P 0.00 0.00 0.00 0.06 +0.03 72 0 20 0
09JAN26 75.00 P 0.00 0.00 0.00 0.10 +0.04 63 0 54 0
09JAN26 77.50 P 0.06 0.10 0.04 0.18 +0.04 55 60 262 +60
09JAN26 80.00 P 0.13 0.16 0.13 0.37 +0.01 47 25 160 +6
09JAN26 82.50 P 0.47 0.70 0.47 0.78 -0.10 39 198 120 +32
09JAN26 85.00 P 2.20 2.20 2.20 1.83 -0.56 34 5 11 +5
09JAN26 87.50 P 0.00 0.00 0.00 3.86 -0.62 39 0 2 0
09JAN26 90.00 P 0.00 0.00 0.00 6.22 -0.56 46 0 0 0
09JAN26 92.50 P 0.00 0.00 0.00 8.96 -0.25 76 0 0 0
09JAN26 95.00 P 0.00 0.00 0.00 11.50 -0.20 93 0 0 0
09JAN26 97.50 P 0.00 0.00 0.00 14.06 -0.41 110 0 0 0
09JAN26 100.00 P 0.00 0.00 0.00 16.25 -0.95 98 0 0 0
09JAN26 102.50 P 0.00 0.00 0.00 18.72 -1.06 105 0 0 0
09JAN26 105.00 P 0.00 0.00 0.00 21.14 -0.56 100 0 0 0
09JAN26 107.50 P 0.00 0.00 0.00 24.34 -0.06 178 0 0 0
09JAN26 110.00 P 0.00 0.00 0.00 26.92 -0.39 195 0 0 0
09JAN26 112.50 P 0.00 0.00 0.00 28.73 -0.47 145 0 0 0
16JAN26 52.50 P 0.00 0.00 0.00 0.01 - 98 0 0 -
16JAN26 55.00 P 0.00 0.00 0.00 0.01 - 89 0 0 -
16JAN26 57.50 P 0.00 0.00 0.00 0.01 - 80 0 0 -
16JAN26 60.00 P 0.00 0.00 0.00 0.01 - 72 0 0 -
16JAN26 62.50 P 0.00 0.00 0.00 0.01 - 64 0 0 -
16JAN26 65.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
16JAN26 67.50 P 0.00 0.00 0.00 0.02 - 53 0 0 -
16JAN26 70.00 P 0.00 0.00 0.00 0.03 - 47 0 0 -
16JAN26 72.50 P 0.00 0.00 0.00 0.06 - 43 0 0 -
16JAN26 75.00 P 0.07 0.07 0.07 0.10 - 38 10 10 -
16JAN26 77.50 P 0.18 0.19 0.17 0.24 - 36 4 4 -
16JAN26 80.00 P 0.44 0.44 0.44 0.53 - 33 2 2 -
16JAN26 82.50 P 1.30 1.30 1.10 1.15 - 30 48 43 -
16JAN26 85.00 P 2.50 2.50 2.50 2.25 - 28 1 1 -
16JAN26 87.50 P 0.00 0.00 0.00 4.25 - 33 0 0 -
16JAN26 90.00 P 0.00 0.00 0.00 6.58 - 41 0 0 -
16JAN26 92.50 P 0.00 0.00 0.00 8.96 - 47 0 0 -
16JAN26 95.00 P 0.00 0.00 0.00 11.51 - 57 0 0 -
16JAN26 97.50 P 0.00 0.00 0.00 14.06 - 67 0 0 -
16JAN26 100.00 P 0.00 0.00 0.00 16.25 - 61 0 0 -
16JAN26 102.50 P 0.00 0.00 0.00 18.72 - 65 0 0 -
16JAN26 105.00 P 0.00 0.00 0.00 21.57 - 91 0 0 -
16JAN26 107.50 P 0.00 0.00 0.00 24.34 - 109 0 0 -
16JAN26 110.00 P 0.00 0.00 0.00 26.92 - 119 0 0 -
16JAN26 112.50 P 0.00 0.00 0.00 28.73 - 90 0 0 -
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 81 0 3 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 78 0 15 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 76 0 5 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 73 0 5 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 66 0 62 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 60 0 319 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 54 0 323 0
29JAN26 60.00 P 0.01 0.01 0.01 0.01 0.00 49 2 559 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 43 0 402 0
29JAN26 65.00 P 0.01 0.03 0.01 0.01 0.00 38 130 719 +74
29JAN26 67.50 P 0.05 0.05 0.05 0.03 +0.01 38 7 1,192 0
29JAN26 70.00 P 0.08 0.08 0.08 0.07 +0.02 36 56 1,000 -55
29JAN26 72.50 P 0.00 0.00 0.00 0.13 0.00 34 0 602 0
29JAN26 75.00 P 0.00 0.00 0.00 0.29 +0.01 33 2 1,142 +2
29JAN26 77.50 P 0.46 0.50 0.41 0.56 -0.02 31 30 736 +18
29JAN26 80.00 P 0.88 1.03 0.84 1.02 -0.08 30 113 939 -19
29JAN26 82.50 P 1.64 1.95 1.64 1.78 -0.21 29 87 553 0
29JAN26 85.00 P 2.75 3.03 2.75 3.03 -0.35 29 56 154 -16
29JAN26 87.50 P 4.39 4.62 4.39 4.58 -0.46 28 42 40 +6
29JAN26 90.00 P 0.00 0.00 0.00 6.58 -0.59 28 0 57 0
29JAN26 92.50 P 0.00 0.00 0.00 9.15 -0.61 37 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 11.51 -0.32 40 0 60 0
29JAN26 97.50 P 0.00 0.00 0.00 14.06 -0.41 47 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 16.25 -0.95 43 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 18.72 -1.06 46 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 21.57 -0.78 63 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 24.34 -0.06 75 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 26.92 -0.39 82 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 29.46 +0.21 87 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 31.10 -0.72 0 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 45 0 13 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 41 0 3 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 37 0 94 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 33 0 24 0
26FEB26 62.50 P 0.00 0.00 0.00 0.02 0.00 32 0 184 0
26FEB26 65.00 P 0.00 0.00 0.00 0.05 0.00 31 0 218 0
26FEB26 67.50 P 0.00 0.00 0.00 0.10 -0.01 31 0 225 0
26FEB26 70.00 P 0.00 0.00 0.00 0.20 -0.01 30 0 504 0
26FEB26 72.50 P 0.00 0.00 0.00 0.39 -0.02 30 0 396 0
26FEB26 75.00 P 0.62 0.70 0.62 0.64 -0.04 29 11 366 +11
26FEB26 77.50 P 1.14 1.14 1.14 1.08 -0.07 28 8 434 -3
26FEB26 80.00 P 1.87 1.87 1.83 1.71 -0.14 27 7 487 0
26FEB26 82.50 P 2.60 2.80 2.55 2.62 -0.24 27 33 445 -20
26FEB26 85.00 P 3.81 3.81 3.81 3.86 -0.37 27 30 123 -30
26FEB26 87.50 P 0.00 0.00 0.00 5.45 -0.41 27 0 33 0
26FEB26 90.00 P 7.40 7.40 7.18 7.33 -0.40 28 95 95 +95
26FEB26 92.50 P 0.00 0.00 0.00 9.22 -0.54 27 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 11.93 -0.20 34 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 14.07 -0.40 34 0 210 0
26FEB26 100.00 P 0.00 0.00 0.00 16.71 -0.49 40 0 90 0
26FEB26 102.50 P 0.00 0.00 0.00 18.72 -1.06 34 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 21.75 -0.60 48 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 24.34 -0.56 53 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 26.92 -0.39 58 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 29.46 -0.19 61 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 31.52 -0.30 57 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1,008 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 57 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 55 0 36 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 53 0 40 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 51 0 189 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 50 0 34 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 48 0 47 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 46 0 100 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 45 0 150 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 43 0 63 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 42 0 93 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 40 0 154 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 39 0 557 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 36 0 479 0
30MAR26 55.00 P 0.00 0.00 0.00 0.02 0.00 35 0 282 0
30MAR26 57.50 P 0.00 0.00 0.00 0.03 -0.01 33 0 393 0
30MAR26 60.00 P 0.00 0.00 0.00 0.06 -0.01 32 0 753 0
30MAR26 62.50 P 0.16 0.16 0.16 0.11 -0.01 32 1 630 +1
30MAR26 65.00 P 0.27 0.27 0.26 0.20 -0.01 31 2 338 +1
30MAR26 67.50 P 0.38 0.38 0.38 0.34 -0.02 31 20 976 0
30MAR26 70.00 P 0.54 0.55 0.54 0.53 -0.02 30 32 918 +32
30MAR26 72.50 P 0.00 0.00 0.00 0.81 -0.05 29 0 798 0
30MAR26 75.00 P 1.23 1.23 1.23 1.23 -0.07 29 5 1,584 +2
30MAR26 77.50 P 0.00 0.00 0.00 1.81 -0.08 28 0 1,011 0
30MAR26 80.00 P 0.00 0.00 0.00 2.56 -0.26 28 0 1,927 0
30MAR26 82.50 P 3.48 3.64 3.45 3.51 -0.26 27 62 583 +61
30MAR26 85.00 P 0.00 0.00 0.00 4.77 -0.03 27 0 203 0
30MAR26 87.50 P 0.00 0.00 0.00 6.36 -0.33 28 0 31 0
30MAR26 90.00 P 0.00 0.00 0.00 8.15 -0.03 29 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 10.33 +0.21 31 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 12.19 -0.35 30 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 14.21 -0.65 29 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 16.71 -0.69 32 0 0 0
30MAR26 102.50 P 19.14 19.14 19.14 18.79 -0.99 30 30 30 +30
30MAR26 105.00 P 0.00 0.00 0.00 21.75 -0.60 39 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 24.37 -0.53 43 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 26.92 -0.39 47 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 29.46 -0.59 50 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 31.52 -0.98 47 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29APR26 55.00 P 0.00 0.00 0.00 0.02 0.00 30 0 1 0
29APR26 57.50 P 0.00 0.00 0.00 0.03 -0.01 28 0 1 0
29APR26 60.00 P 0.00 0.00 0.00 0.06 -0.01 28 0 1 0
29APR26 62.50 P 0.30 0.30 0.30 0.11 -0.01 27 1 3 +1
29APR26 65.00 P 0.00 0.00 0.00 0.22 +0.01 28 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.39 +0.03 28 0 0 0
29APR26 70.00 P 0.77 0.77 0.77 0.66 +0.11 28 15 48 +15
29APR26 72.50 P 0.00 0.00 0.00 1.05 +0.17 28 0 5 0
29APR26 75.00 P 0.00 0.00 0.00 1.59 +0.12 28 0 14 0
29APR26 77.50 P 0.00 0.00 0.00 2.23 -0.03 27 0 0 0
29APR26 80.00 P 3.03 3.03 3.03 3.07 -0.06 27 6 12 +6
29APR26 82.50 P 4.13 4.13 4.13 4.12 -0.32 27 30 57 +30
29APR26 85.00 P 0.00 0.00 0.00 5.40 -0.29 27 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 6.95 -0.41 28 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 8.89 -0.31 29 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 10.33 -0.76 27 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 12.35 -0.42 28 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 14.45 -0.41 28 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 16.71 -0.87 29 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 19.05 -0.73 30 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 21.75 -0.60 35 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 24.39 -0.51 38 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 26.92 -0.39 41 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 29.46 -0.59 44 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 33 0 112 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 32 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 31 0 35 0
29JUN26 47.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 4 0
29JUN26 48.00 P 0.00 0.00 0.00 0.03 +0.02 32 0 64 0
29JUN26 49.00 P 0.00 0.00 0.00 0.04 +0.03 32 0 52 0
29JUN26 50.00 P 0.00 0.00 0.00 0.05 +0.04 32 0 166 0
29JUN26 52.50 P 0.00 0.00 0.00 0.08 +0.07 31 0 54 0
29JUN26 55.00 P 0.00 0.00 0.00 0.14 +0.12 31 0 2,373 0
29JUN26 57.50 P 0.00 0.00 0.00 0.24 +0.20 31 0 184 0
29JUN26 60.00 P 0.00 0.00 0.00 0.38 +0.29 30 0 489 0
29JUN26 62.50 P 0.00 0.00 0.00 0.57 +0.38 30 0 408 0
29JUN26 65.00 P 0.00 0.00 0.00 0.84 +0.45 30 0 1,678 0
29JUN26 67.50 P 0.00 0.00 0.00 1.12 +0.41 29 0 284 0
29JUN26 70.00 P 1.57 1.57 1.57 1.55 +0.37 29 2 2,158 +1
29JUN26 72.50 P 0.00 0.00 0.00 2.11 +0.29 28 0 1,866 0
29JUN26 75.00 P 2.67 2.67 2.67 2.79 +0.14 28 2 190 0
29JUN26 77.50 P 0.00 0.00 0.00 3.59 +0.13 28 0 380 0
29JUN26 80.00 P 4.63 4.63 4.63 4.53 -0.26 27 2 192 -2
29JUN26 82.50 P 5.61 5.65 5.61 5.69 -0.19 27 2 93 +1
29JUN26 85.00 P 0.00 0.00 0.00 7.04 -0.35 27 0 78 0
29JUN26 87.50 P 0.00 0.00 0.00 8.57 -0.30 27 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 10.52 +0.18 29 0 30 0
29JUN26 92.50 P 0.00 0.00 0.00 12.56 -0.18 30 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 14.57 +0.76 31 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 15.66 -1.02 27 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 17.71 -1.06 27 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 21.01 +0.85 34 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 22.63 -0.59 31 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 24.39 -1.14 27 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 27.08 -0.24 31 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 29.46 -0.85 32 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 31.52 -1.11 29 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 25 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 0.02 0.00 26 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.03 0.00 26 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 0.05 +0.01 27 0 55 0
29SEP26 50.00 P 0.00 0.00 0.00 0.06 +0.01 27 0 51 0
29SEP26 52.50 P 0.00 0.00 0.00 0.11 0.00 27 0 137 0
29SEP26 55.00 P 0.00 0.00 0.00 0.19 0.00 26 0 141 0
29SEP26 57.50 P 0.00 0.00 0.00 0.32 -0.01 27 0 76 0
29SEP26 60.00 P 0.00 0.00 0.00 0.52 -0.01 27 0 106 0
29SEP26 62.50 P 0.00 0.00 0.00 0.78 -0.03 27 0 121 0
29SEP26 65.00 P 0.00 0.00 0.00 1.15 -0.03 27 0 191 0
29SEP26 67.50 P 0.00 0.00 0.00 1.64 -0.04 27 0 62 0
29SEP26 70.00 P 0.00 0.00 0.00 2.24 -0.07 27 0 278 0
29SEP26 72.50 P 0.00 0.00 0.00 2.95 -0.06 27 0 106 0
29SEP26 75.00 P 0.00 0.00 0.00 3.80 -0.15 28 0 64 0
29SEP26 77.50 P 4.93 4.93 4.93 4.81 -0.17 28 30 223 +21
29SEP26 80.00 P 6.04 6.04 6.04 5.89 -0.23 28 30 236 +30
29SEP26 82.50 P 0.00 0.00 0.00 7.11 -0.30 28 0 123 0
29SEP26 85.00 P 0.00 0.00 0.00 8.47 -0.34 28 0 62 0
29SEP26 87.50 P 0.00 0.00 0.00 9.97 -0.25 28 0 30 0
29SEP26 90.00 P 0.00 0.00 0.00 11.54 -0.33 28 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 13.09 -0.34 27 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 14.58 -0.91 26 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 17.12 -0.69 29 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 19.12 +0.24 29 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 21.11 -0.49 29 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 23.72 +0.23 32 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 25.67 -0.73 31 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 28.05 -0.31 32 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 30.43 -0.58 33 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 32.75 +0.12 34 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 34.30 -0.99 29 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 37.09 -0.14 33 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 39.82 +0.24 36 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 41.94 -0.52 35 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 44.00 -0.29 32 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 46.72 -0.56 35 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.11 +0.06 26 0 43 0
30DEC26 50.00 P 0.00 0.00 0.00 0.14 +0.07 26 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.24 +0.10 26 0 6 0
30DEC26 55.00 P 0.00 0.00 0.00 0.39 +0.14 26 0 14 0
30DEC26 57.50 P 0.00 0.00 0.00 0.59 +0.16 27 0 16 0
30DEC26 60.00 P 0.00 0.00 0.00 0.87 +0.18 27 0 20 0
30DEC26 62.50 P 0.00 0.00 0.00 1.24 +0.18 27 0 36 0
30DEC26 65.00 P 0.00 0.00 0.00 1.71 +0.18 27 0 13 0
30DEC26 67.50 P 0.00 0.00 0.00 2.28 +0.16 27 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 2.94 +0.11 27 0 29 0
30DEC26 72.50 P 0.00 0.00 0.00 3.77 +0.05 27 0 9 0
30DEC26 75.00 P 4.75 4.75 4.75 4.69 +0.10 27 7 9 +7
30DEC26 77.50 P 0.00 0.00 0.00 5.69 +0.03 28 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 6.81 -0.27 27 0 2 0
30DEC26 82.50 P 0.00 0.00 0.00 8.05 -0.30 28 0 11 0
30DEC26 85.00 P 0.00 0.00 0.00 9.42 -0.18 28 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 10.92 -0.20 28 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 12.43 -0.32 28 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 14.15 -0.16 28 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 15.51 -0.67 27 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 17.89 -0.13 28 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 19.55 -1.01 28 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 21.85 -0.22 29 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 23.72 -0.30 28 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 26.44 +0.04 31 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 28.05 -0.52 29 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 30.51 -0.68 30 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 32.83 -0.80 31 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 35.09 -0.87 31 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 37.10 -0.50 30 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 39.82 -0.53 32 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 41.94 -0.52 31 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 44.00 -0.65 29 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 46.73 -0.55 32 0 0 0
TOTAL PUT 1,341 40,443 +403
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$ 7.15
29JAN26 4.30 C 0.00 0.00 0.00 2.86 +0.05 77 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 2.75 +0.04 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 2.69 +0.08 108 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 2.58 +0.07 96 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 2.46 +0.05 60 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.38 +0.07 88 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.28 +0.07 84 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.17 +0.06 71 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.91 +0.05 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.66 +0.03 0 0 15 0
29JAN26 5.75 C 0.00 0.00 0.00 1.42 +0.05 45 0 432 0
29JAN26 6.00 C 1.21 1.21 1.21 1.16 +0.04 0 2 478 +2
29JAN26 6.25 C 0.00 0.00 0.00 0.92 +0.03 30 0 27 0
29JAN26 6.50 C 0.00 0.00 0.00 0.75 +0.06 45 0 38 0
29JAN26 6.75 C 0.00 0.00 0.00 0.54 +0.02 40 0 119 0
29JAN26 7.00 C 0.36 0.36 0.36 0.38 +0.01 40 4 252 0
29JAN26 7.25 C 0.22 0.27 0.22 0.26 +0.01 40 14 585 +5
29JAN26 7.50 C 0.00 0.00 0.00 0.17 0.00 41 0 557 0
29JAN26 7.75 C 0.11 0.11 0.11 0.11 +0.01 42 6 254 +6
29JAN26 8.00 C 0.07 0.07 0.07 0.06 -0.01 40 10 140 0
29JAN26 8.25 C 0.00 0.00 0.00 0.04 0.00 42 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.02 -0.01 41 0 129 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 -0.01 41 0 129 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 50 0 50 0
26FEB26 4.40 C 0.00 0.00 0.00 2.75 0.00 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 2.70 +0.03 74 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 2.58 +0.06 59 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 2.51 +0.05 72 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 2.38 +0.05 53 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.28 +0.05 50 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.17 -0.01 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.92 +0.04 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.66 +0.01 0 0 50 0
26FEB26 5.75 C 0.00 0.00 0.00 1.44 0.00 34 0 315 0
26FEB26 6.00 C 0.00 0.00 0.00 1.22 +0.03 37 0 265 0
26FEB26 6.25 C 0.00 0.00 0.00 1.05 +0.07 43 0 45 0
26FEB26 6.50 C 0.00 0.00 0.00 0.83 +0.02 39 0 32 0
26FEB26 6.75 C 0.00 0.00 0.00 0.64 +0.01 37 0 69 0
26FEB26 7.00 C 0.00 0.00 0.00 0.50 +0.02 38 0 60 0
26FEB26 7.25 C 0.00 0.00 0.00 0.37 +0.01 37 0 608 0
26FEB26 7.50 C 0.24 0.24 0.24 0.28 +0.01 38 5 35 +5
26FEB26 7.75 C 0.00 0.00 0.00 0.21 +0.01 39 0 249 0
26FEB26 8.00 C 0.00 0.00 0.00 0.15 0.00 39 0 408 0
26FEB26 8.25 C 0.00 0.00 0.00 0.11 +0.01 39 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 0.04 +0.01 41 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 3.88 +0.06 73 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.81 +0.09 91 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.68 +0.06 66 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.61 +0.08 84 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.51 +0.09 81 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.39 +0.07 66 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.26 +0.04 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.17 +0.05 0 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 3.09 +0.05 58 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.99 +0.06 55 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.90 +0.07 59 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.78 +0.03 34 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.70 +0.03 53 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.59 +0.05 45 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.51 +0.05 53 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.38 +0.04 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.30 +0.05 44 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.18 0.00 0 0 3 0
30MAR26 5.25 C 0.00 0.00 0.00 1.97 +0.04 43 0 15 0
30MAR26 5.50 C 0.00 0.00 0.00 1.75 +0.06 43 0 23 0
30MAR26 5.75 C 0.00 0.00 0.00 1.48 0.00 34 0 10 0
30MAR26 6.00 C 0.00 0.00 0.00 1.30 +0.05 39 0 23 0
30MAR26 6.25 C 0.00 0.00 0.00 1.10 +0.03 38 0 54 0
30MAR26 6.50 C 0.00 0.00 0.00 0.94 +0.04 40 0 242 0
30MAR26 6.75 C 0.00 0.00 0.00 0.75 +0.01 37 0 144 0
30MAR26 7.00 C 0.00 0.00 0.00 0.61 +0.01 37 0 767 0
30MAR26 7.25 C 0.50 0.50 0.50 0.50 +0.02 38 1 184 +1
30MAR26 7.50 C 0.00 0.00 0.00 0.40 +0.01 38 0 400 0
30MAR26 7.75 C 0.00 0.00 0.00 0.32 +0.01 38 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.26 +0.01 39 0 100 0
30MAR26 8.25 C 0.00 0.00 0.00 0.20 +0.01 39 0 5 0
30MAR26 8.50 C 0.00 0.00 0.00 0.15 +0.01 39 0 5 0
30MAR26 8.75 C 0.00 0.00 0.00 0.12 +0.01 39 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.09 +0.01 39 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.07 +0.01 40 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.41 +0.03 39 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.34 +0.04 46 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.23 +0.04 41 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.01 +0.04 42 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.77 +0.03 39 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.59 +0.06 42 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.38 +0.05 40 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.21 +0.06 41 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.00 +0.02 38 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.85 +0.03 38 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.70 +0.01 37 0 23 0
29APR26 7.25 C 0.00 0.00 0.00 0.59 +0.01 38 0 15 0
29APR26 7.50 C 0.00 0.00 0.00 0.50 +0.02 38 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.40 0.00 38 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.33 +0.01 38 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.28 +0.01 39 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.22 +0.01 38 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.18 +0.01 39 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.14 0.00 38 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.11 0.00 38 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 3.20 +0.02 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 3.10 +0.01 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 3.00 +0.01 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.91 +0.01 20 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.81 -0.01 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.72 +0.02 32 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.63 +0.03 34 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.54 +0.02 36 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.45 +0.02 36 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.35 +0.01 35 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.27 +0.02 37 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.06 +0.05 38 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.85 +0.02 38 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.66 +0.04 38 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.47 +0.02 38 0 7 0
29JUN26 6.25 C 0.00 0.00 0.00 1.30 +0.02 38 0 15 0
29JUN26 6.50 C 0.00 0.00 0.00 1.17 +0.05 39 0 26 0
29JUN26 6.75 C 0.00 0.00 0.00 1.00 +0.03 38 0 27 0
29JUN26 7.00 C 0.00 0.00 0.00 0.86 +0.01 37 0 30 0
29JUN26 7.25 C 0.00 0.00 0.00 0.74 0.00 37 0 34 0
29JUN26 7.50 C 0.67 0.67 0.67 0.64 +0.01 37 6 46 0
29JUN26 7.75 C 0.00 0.00 0.00 0.55 0.00 37 0 19 0
29JUN26 8.00 C 0.00 0.00 0.00 0.47 0.00 37 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.41 0.00 38 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.35 0.00 38 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.30 0.00 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 0.00 0.00 0.00 0.21 0.00 38 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 3.24 +0.03 30 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 3.18 +0.07 41 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 3.09 +0.07 41 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.97 +0.04 35 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 2.88 +0.04 36 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.80 +0.01 38 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.70 +0.04 36 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.63 +0.04 38 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.54 +0.01 38 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.45 +0.03 37 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.37 +0.04 37 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.16 +0.02 37 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.98 +0.04 38 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.81 +0.04 38 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.64 +0.04 38 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.47 +0.04 38 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.32 +0.02 37 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.18 +0.02 37 0 7 0
29SEP26 7.00 C 0.00 0.00 0.00 1.08 +0.02 38 0 19 0
29SEP26 7.25 C 0.00 0.00 0.00 0.96 +0.01 38 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.85 +0.01 38 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.77 +0.02 38 0 0 0
29SEP26 8.00 C 0.63 0.63 0.63 0.67 0.00 38 13 38 0
29SEP26 8.25 C 0.00 0.00 0.00 0.60 0.00 38 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.53 0.00 38 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.48 0.00 38 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.43 +0.01 39 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.39 +0.01 39 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.81 +0.05 40 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.72 +0.04 39 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.63 +0.04 38 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.55 +0.04 38 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.48 +0.04 39 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.28 +0.04 38 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.10 +0.04 38 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.91 +0.02 37 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.76 -0.01 37 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.64 +0.06 38 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.46 +0.02 37 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.34 -0.01 37 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.22 -0.01 37 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.12 +0.01 38 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.02 +0.03 38 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.93 +0.03 38 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.84 +0.01 38 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.76 +0.02 38 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.71 +0.02 39 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.65 +0.04 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.56 +0.01 38 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.53 +0.01 39 0 1 0
TOTAL CALL 61 7,813 +19
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 89 0 20 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 82 0 40 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 78 0 10 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 74 0 78 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 71 0 11 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 62 0 100 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 54 0 94 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 46 0 464 0
29JAN26 6.00 P 0.02 0.02 0.02 0.02 0.00 44 8 786 -8
29JAN26 6.25 P 0.00 0.00 0.00 0.04 -0.01 43 0 96 0
29JAN26 6.50 P 0.10 0.10 0.10 0.07 -0.01 41 49 121 +7
29JAN26 6.75 P 0.18 0.18 0.12 0.13 -0.02 40 89 741 +51
29JAN26 7.00 P 0.22 0.23 0.20 0.23 -0.02 42 54 147 +54
29JAN26 7.25 P 0.00 0.00 0.00 0.35 -0.04 41 0 16 0
29JAN26 7.50 P 0.00 0.00 0.00 0.52 -0.03 43 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.68 -0.07 39 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.93 -0.02 47 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.14 -0.04 46 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.40 -0.02 55 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.65 0.00 61 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.87 -0.04 57 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.11 -0.04 57 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 51 0 100 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 42 0 102 0
26FEB26 5.50 P 0.00 0.00 0.00 0.02 0.00 42 0 65 0
26FEB26 5.75 P 0.00 0.00 0.00 0.03 0.00 39 0 365 0
26FEB26 6.00 P 0.00 0.00 0.00 0.05 -0.01 38 0 299 0
26FEB26 6.25 P 0.11 0.11 0.09 0.09 -0.01 38 11 47 +11
26FEB26 6.50 P 0.16 0.16 0.14 0.15 -0.01 39 48 50 +25
26FEB26 6.75 P 0.23 0.23 0.23 0.23 -0.02 39 35 63 +14
26FEB26 7.00 P 0.33 0.33 0.33 0.33 -0.02 38 24 62 +22
26FEB26 7.25 P 0.46 0.46 0.46 0.47 -0.02 39 20 40 +20
26FEB26 7.50 P 0.00 0.00 0.00 0.62 -0.03 39 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.77 -0.06 37 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.96 -0.05 37 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.15 -0.09 34 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.40 -0.06 39 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.65 -0.04 44 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.90 -0.02 48 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.13 -0.03 47 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 73 0 1 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 68 0 260 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 61 0 365 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 58 0 209 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 54 0 500 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 50 0 70 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 44 0 566 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 42 0 145 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 40 0 545 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 532 0
30MAR26 5.25 P 0.00 0.00 0.00 0.03 0.00 41 0 56 0
30MAR26 5.50 P 0.00 0.00 0.00 0.04 -0.01 39 0 737 0
30MAR26 5.75 P 0.00 0.00 0.00 0.07 0.00 39 0 15 0
30MAR26 6.00 P 0.00 0.00 0.00 0.11 -0.01 39 0 295 0
30MAR26 6.25 P 0.00 0.00 0.00 0.17 0.00 39 0 27 0
30MAR26 6.50 P 0.00 0.00 0.00 0.24 -0.01 39 0 64 0
30MAR26 6.75 P 0.00 0.00 0.00 0.33 -0.02 39 0 65 0
30MAR26 7.00 P 0.00 0.00 0.00 0.45 0.00 39 0 21 0
30MAR26 7.25 P 0.00 0.00 0.00 0.57 -0.02 39 0 15 0
30MAR26 7.50 P 0.00 0.00 0.00 0.73 -0.01 40 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.90 -0.02 40 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.04 -0.06 37 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.24 -0.05 38 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.48 -0.03 41 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.66 -0.08 37 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.91 -0.06 40 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.15 -0.05 42 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 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 0.02 0.00 37 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.05 0.00 40 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.11 0.00 39 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.16 0.00 39 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.22 -0.01 38 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.31 -0.01 39 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.41 -0.01 39 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.52 -0.02 39 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.65 -0.01 39 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.79 -0.02 38 0 8 0
29APR26 7.75 P 0.00 0.00 0.00 0.96 -0.04 39 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.13 -0.03 39 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.32 -0.04 39 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.51 -0.06 38 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.73 -0.03 39 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.93 -0.08 38 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.19 -0.03 42 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 41 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 38 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 35 0 18 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 12 0
29JUN26 4.60 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.03 -0.01 37 0 3 0
29JUN26 4.80 P 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.05 -0.01 38 0 15 0
29JUN26 5.00 P 0.00 0.00 0.00 0.06 -0.01 38 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.09 -0.01 38 0 4 0
29JUN26 5.50 P 0.00 0.00 0.00 0.13 -0.01 38 0 7 0
29JUN26 5.75 P 0.00 0.00 0.00 0.18 -0.01 38 0 18 0
29JUN26 6.00 P 0.00 0.00 0.00 0.25 -0.01 38 0 40 0
29JUN26 6.25 P 0.00 0.00 0.00 0.33 -0.01 38 0 21 0
29JUN26 6.50 P 0.00 0.00 0.00 0.42 -0.02 38 0 45 0
29JUN26 6.75 P 0.00 0.00 0.00 0.52 -0.02 38 0 34 0
29JUN26 7.00 P 0.00 0.00 0.00 0.65 -0.01 39 0 21 0
29JUN26 7.25 P 0.00 0.00 0.00 0.77 -0.02 38 0 45 0
29JUN26 7.50 P 0.00 0.00 0.00 0.93 -0.01 39 0 8 0
29JUN26 7.75 P 0.00 0.00 0.00 1.08 -0.02 38 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.26 -0.03 39 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.45 -0.01 40 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.63 -0.03 39 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.80 -0.05 38 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.01 -0.05 38 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.27 -0.02 41 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 170 0
29SEP26 4.10 P 0.00 0.00 0.00 0.02 -0.01 36 0 210 0
29SEP26 4.20 P 0.00 0.00 0.00 0.03 -0.01 37 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.04 -0.01 38 0 5 0
29SEP26 4.40 P 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.08 0.00 40 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 0.00 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 0.00 39 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.18 0.00 39 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.23 -0.01 39 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.30 -0.01 39 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.38 -0.01 39 0 34 0
29SEP26 6.25 P 0.00 0.00 0.00 0.47 -0.01 39 0 2 0
29SEP26 6.50 P 0.00 0.00 0.00 0.58 -0.01 39 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.69 -0.01 39 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.81 -0.01 39 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.94 -0.01 39 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.09 0.00 39 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 1.23 -0.02 38 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.40 -0.02 39 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.58 -0.03 39 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.76 -0.04 39 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.97 -0.01 40 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.17 -0.02 40 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.38 -0.03 41 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.12 -0.01 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 0.15 -0.01 38 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.17 -0.01 38 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.19 -0.01 38 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.25 -0.01 39 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.32 -0.01 39 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.39 -0.02 38 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 0.48 -0.01 39 0 0 0
30DEC26 6.25 P 0.60 0.60 0.60 0.58 -0.02 39 2 17 +2
30DEC26 6.50 P 0.00 0.00 0.00 0.68 -0.02 38 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 0.79 -0.03 38 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 0.91 -0.03 38 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.06 -0.02 39 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.20 -0.02 38 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.35 -0.03 38 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.52 -0.03 39 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.70 -0.03 39 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.88 -0.03 39 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.07 -0.03 39 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.26 -0.03 40 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.45 -0.03 39 0 0 0
TOTAL PUT 340 9,836 +198
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$ 152.80
09JAN26 120.00 C 0.00 0.00 0.00 32.84 +3.77 70 0 0 0
09JAN26 122.50 C 0.00 0.00 0.00 30.34 +3.77 61 0 0 0
09JAN26 125.00 C 0.00 0.00 0.00 27.98 +3.90 98 0 0 0
09JAN26 127.50 C 0.00 0.00 0.00 25.34 +3.76 0 0 0 0
09JAN26 130.00 C 0.00 0.00 0.00 22.84 +3.76 0 0 0 0
09JAN26 132.50 C 0.00 0.00 0.00 20.34 +3.75 0 0 0 0
09JAN26 135.00 C 0.00 0.00 0.00 17.85 +3.73 43 0 0 0
09JAN26 137.50 C 0.00 0.00 0.00 15.36 +3.66 41 0 2 0
09JAN26 140.00 C 0.00 0.00 0.00 12.89 +3.52 40 0 21 0
09JAN26 142.50 C 10.98 10.98 10.00 10.47 +3.48 40 2 32 -1
09JAN26 145.00 C 5.80 8.80 5.80 7.93 +2.81 29 63 182 -9
09JAN26 147.50 C 4.95 7.06 4.95 6.00 +2.46 39 143 497 -92
09JAN26 150.00 C 2.19 6.36 2.19 4.25 +1.94 40 981 1,519 +159
09JAN26 152.50 C 1.71 3.65 1.71 2.73 +1.32 40 1,576 1,113 -593
09JAN26 155.00 C 1.10 2.60 1.10 1.72 +0.87 41 2,252 1,166 +4
09JAN26 157.50 C 0.63 1.72 0.63 0.96 +0.51 41 1,253 1,849 +654
09JAN26 160.00 C 0.48 1.10 0.48 0.49 +0.27 40 1,255 1,297 +627
09JAN26 162.50 C 0.32 0.72 0.32 0.23 +0.13 40 741 781 +535
09JAN26 165.00 C 0.20 0.49 0.20 0.10 +0.05 40 2,351 2,280 +1,130
09JAN26 167.50 C 0.12 0.31 0.12 0.04 +0.02 40 181 367 +175
09JAN26 170.00 C 0.23 0.23 0.11 0.02 - 42 40 40 -
09JAN26 172.50 C 0.13 0.13 0.07 0.01 - 43 68 68 -
16JAN26 127.50 C 0.00 0.00 0.00 25.42 - 37 0 0 -
16JAN26 130.00 C 0.00 0.00 0.00 22.94 - 38 0 0 -
16JAN26 132.50 C 0.00 0.00 0.00 20.47 - 38 0 0 -
16JAN26 135.00 C 0.00 0.00 0.00 18.03 - 38 0 0 -
16JAN26 137.50 C 0.00 0.00 0.00 15.65 - 38 0 0 -
16JAN26 140.00 C 0.00 0.00 0.00 13.34 - 38 0 0 -
16JAN26 142.50 C 0.00 0.00 0.00 11.11 - 37 0 0 -
16JAN26 145.00 C 9.00 9.00 9.00 9.04 - 37 1 1 -
16JAN26 147.50 C 6.63 8.00 6.63 7.18 - 37 17 13 -
16JAN26 150.00 C 5.69 6.11 5.09 5.57 - 37 37 35 -
16JAN26 152.50 C 3.78 5.10 3.78 4.20 - 37 143 134 -
16JAN26 155.00 C 2.80 3.80 2.80 3.12 - 38 469 417 -
16JAN26 157.50 C 2.06 2.80 2.06 2.30 - 39 317 303 -
16JAN26 160.00 C 1.45 2.30 1.45 1.59 - 38 353 238 -
16JAN26 162.50 C 1.08 1.60 1.08 1.07 - 38 120 116 -
16JAN26 165.00 C 1.00 1.24 0.87 0.69 - 38 268 222 -
16JAN26 167.50 C 0.78 0.78 0.76 0.44 - 38 6 6 -
16JAN26 170.00 C 0.45 0.70 0.45 0.27 - 38 190 162 -
16JAN26 172.50 C 0.41 0.50 0.36 0.16 - 38 351 347 -
29JAN26 80.00 C 0.00 0.00 0.00 72.96 +3.77 81 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 70.46 +3.77 69 0 0 0
29JAN26 85.00 C 68.58 68.58 67.71 67.88 +3.68 0 191 515 -31
29JAN26 87.50 C 0.00 0.00 0.00 65.49 +3.79 79 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 62.87 +3.66 0 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 60.50 +3.78 72 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 57.89 +3.67 0 0 40 0
29JAN26 97.50 C 0.00 0.00 0.00 55.52 +3.79 68 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 52.91 +3.68 0 0 205 0
29JAN26 102.50 C 0.00 0.00 0.00 50.33 +3.59 0 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 47.83 +3.58 0 500 515 -500
29JAN26 107.50 C 0.00 0.00 0.00 45.35 +3.60 0 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 42.93 +3.67 0 0 1,030 0
29JAN26 112.50 C 0.00 0.00 0.00 40.45 +3.68 0 0 840 0
29JAN26 115.00 C 0.00 0.00 0.00 37.96 +3.68 0 0 82 0
29JAN26 117.50 C 0.00 0.00 0.00 35.49 +3.69 0 0 344 0
29JAN26 120.00 C 0.00 0.00 0.00 33.03 +3.70 0 0 19 0
29JAN26 122.50 C 0.00 0.00 0.00 30.57 +3.69 36 0 81 0
29JAN26 125.00 C 0.00 0.00 0.00 28.11 +3.65 36 0 41 0
29JAN26 127.50 C 0.00 0.00 0.00 25.67 +3.60 36 1 4 -1
29JAN26 130.00 C 22.00 22.00 22.00 23.27 +3.52 36 5 119 -5
29JAN26 132.50 C 0.00 0.00 0.00 20.91 +3.41 36 1 6 0
29JAN26 135.00 C 0.00 0.00 0.00 18.63 +3.75 36 0 88 0
29JAN26 137.50 C 0.00 0.00 0.00 16.42 +3.22 36 0 543 0
29JAN26 140.00 C 13.50 14.70 13.50 14.09 +3.02 34 50 972 +36
29JAN26 142.50 C 12.70 12.70 12.00 12.07 +2.72 34 24 876 -4
29JAN26 145.00 C 8.87 11.20 8.85 10.38 +2.57 35 105 4,712 +20
29JAN26 147.50 C 6.50 9.20 6.50 8.59 +2.15 34 111 4,242 -21
29JAN26 150.00 C 5.85 8.10 5.85 7.16 +1.92 35 1,267 9,129 +299
29JAN26 152.50 C 4.86 6.70 4.77 6.01 +1.78 36 1,243 2,610 +1,037
29JAN26 155.00 C 3.40 5.64 3.40 4.89 +1.47 36 959 3,423 +55
29JAN26 157.50 C 3.21 4.66 3.14 3.99 +1.24 37 1,124 3,567 -297
29JAN26 160.00 C 2.23 3.90 2.23 3.14 +1.03 37 3,220 12,178 -315
29JAN26 162.50 C 2.22 3.16 2.20 2.43 +0.83 37 1,419 2,813 -187
29JAN26 165.00 C 1.67 2.60 1.66 1.86 +0.66 37 1,443 4,459 +504
29JAN26 167.50 C 1.33 2.05 1.33 1.40 +0.52 37 323 3,172 -48
29JAN26 170.00 C 1.20 1.73 0.99 1.04 +0.40 37 482 5,049 +27
29JAN26 172.50 C 0.93 1.42 0.88 0.76 +0.30 36 417 10,727 +78
29JAN26 175.00 C 0.70 1.20 0.70 0.55 +0.22 36 377 2,043 +154
29JAN26 177.50 C 0.75 0.95 0.74 0.39 +0.16 36 657 4,899 -214
29JAN26 180.00 C 0.63 0.79 0.63 0.28 +0.12 36 220 7,030 +32
29JAN26 182.50 C 0.52 0.64 0.52 0.19 +0.08 36 48 1,390 -17
29JAN26 185.00 C 0.38 0.52 0.38 0.13 +0.05 36 143 2,016 +111
29JAN26 187.50 C 0.35 0.35 0.35 0.09 +0.04 36 2 1,423 0
29JAN26 190.00 C 0.38 0.38 0.29 0.06 +0.02 36 20 1,635 0
29JAN26 192.50 C 0.26 0.26 0.26 0.04 +0.01 36 1 1,173 -1
29JAN26 195.00 C 0.25 0.25 0.24 0.03 +0.01 37 2 1,067 -2
29JAN26 197.50 C 0.00 0.00 0.00 0.02 +0.01 37 0 1,424 0
29JAN26 200.00 C 0.16 0.16 0.14 0.01 0.00 36 241 3,252 +241
29JAN26 205.00 C 0.10 0.10 0.10 0.01 0.00 39 5 1,387 0
29JAN26 210.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,797 0
29JAN26 215.00 C 0.06 0.06 0.06 0.01 0.00 45 100 517 +74
29JAN26 220.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2,161 0
29JAN26 225.00 C 0.05 0.05 0.05 0.01 0.00 50 135 1,114 0
29JAN26 230.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,335 0
29JAN26 235.00 C 0.04 0.04 0.04 0.01 0.00 55 45 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 60 0 1,562 0
29JAN26 250.00 C 0.00 0.00 0.00 0.01 0.00 62 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 67 0 426 0
29JAN26 265.00 C 0.00 0.00 0.00 0.01 0.00 69 0 61 0
29JAN26 270.00 C 0.00 0.00 0.00 0.01 0.00 71 0 115 0
29JAN26 275.00 C 0.00 0.00 0.00 0.01 0.00 73 0 60 0
29JAN26 280.00 C 0.00 0.00 0.00 0.01 0.00 75 0 190 0
29JAN26 285.00 C 0.00 0.00 0.00 0.01 0.00 77 0 219 0
29JAN26 290.00 C 0.00 0.00 0.00 0.01 0.00 79 0 874 0
26FEB26 80.00 C 0.00 0.00 0.00 73.23 +3.85 73 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 70.77 +3.88 72 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 68.03 +3.62 0 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 65.79 +3.87 66 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 63.05 +3.62 0 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 60.81 +3.87 60 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 58.35 +3.89 59 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 55.87 +3.90 56 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 53.13 +3.64 0 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 50.90 +3.88 51 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 48.45 +4.20 50 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 46.02 +4.27 49 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 43.34 +3.87 39 0 3 0
26FEB26 112.50 C 0.00 0.00 0.00 41.06 +4.15 44 0 120 0
26FEB26 115.00 C 0.00 0.00 0.00 38.80 +4.48 47 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 36.31 +4.08 44 0 203 0
26FEB26 120.00 C 0.00 0.00 0.00 33.98 +4.11 43 0 55 0
26FEB26 122.50 C 0.00 0.00 0.00 31.48 +4.14 40 0 88 0
26FEB26 125.00 C 0.00 0.00 0.00 29.08 +3.27 39 0 40 0
26FEB26 127.50 C 0.00 0.00 0.00 26.76 +3.66 38 0 15 0
26FEB26 130.00 C 0.00 0.00 0.00 25.18 +4.40 43 0 14 0
26FEB26 132.50 C 0.00 0.00 0.00 22.39 +3.29 37 0 0 0
26FEB26 135.00 C 18.15 20.46 18.15 20.38 +3.22 37 52 162 +12
26FEB26 137.50 C 0.00 0.00 0.00 18.28 +2.95 36 0 2 0
26FEB26 140.00 C 17.13 17.13 16.00 16.20 +2.39 35 11 1,081 +7
26FEB26 142.50 C 0.00 0.00 0.00 14.68 +2.52 36 0 252 0
26FEB26 145.00 C 12.00 13.30 12.00 13.12 +2.22 36 13 1,157 -7
26FEB26 147.50 C 12.30 12.30 12.30 11.51 +2.03 36 7 973 +1
26FEB26 150.00 C 9.79 11.00 9.79 10.35 +1.97 37 147 2,802 -16
26FEB26 152.50 C 8.00 9.53 8.00 9.10 +1.65 37 20 1,772 -2
26FEB26 155.00 C 7.27 8.75 7.27 8.17 +1.70 38 295 1,685 +44
26FEB26 157.50 C 7.30 7.50 6.94 7.19 +1.50 38 96 1,024 +60
26FEB26 160.00 C 5.30 7.09 5.30 6.22 +1.31 38 493 3,585 +112
26FEB26 162.50 C 6.07 6.07 5.57 5.35 +1.16 38 227 1,926 +103
26FEB26 165.00 C 4.51 5.53 4.51 4.58 +1.02 38 1,463 11,142 +1,043
26FEB26 167.50 C 4.00 4.62 3.86 3.90 +0.89 38 428 642 -62
26FEB26 170.00 C 3.00 4.25 3.00 3.31 +0.78 38 218 2,481 +55
26FEB26 172.50 C 3.50 3.69 3.35 2.79 +0.67 38 58 1,172 +1
26FEB26 175.00 C 2.40 3.32 2.40 2.35 +0.58 38 1,123 10,281 +636
26FEB26 177.50 C 2.76 2.76 2.52 1.96 +0.49 38 163 973 +75
26FEB26 180.00 C 2.00 2.54 2.00 1.63 +0.42 38 121 7,022 +50
26FEB26 182.50 C 2.00 2.07 2.00 1.35 +0.35 38 248 1,043 +146
26FEB26 185.00 C 1.48 1.92 1.48 1.12 +0.30 38 221 1,029 +221
26FEB26 187.50 C 0.00 0.00 0.00 0.92 +0.25 38 0 1,088 0
26FEB26 190.00 C 1.25 1.55 1.25 0.75 +0.20 38 102 1,966 +7
26FEB26 192.50 C 1.40 1.40 1.16 0.61 +0.17 38 79 726 +5
26FEB26 195.00 C 1.20 1.20 1.09 0.50 +0.14 38 76 2,979 -65
26FEB26 197.50 C 1.13 1.13 1.06 0.40 +0.11 38 4 154 +4
26FEB26 200.00 C 0.96 0.96 0.80 0.33 +0.10 38 46 159 +21
26FEB26 205.00 C 0.73 0.73 0.73 0.21 +0.06 38 1 163 0
26FEB26 210.00 C 0.66 0.66 0.56 0.13 +0.03 38 3 499 +3
26FEB26 215.00 C 0.00 0.00 0.00 0.09 +0.03 38 0 34 0
26FEB26 220.00 C 0.00 0.00 0.00 0.06 +0.02 38 0 246 0
26FEB26 225.00 C 0.00 0.00 0.00 0.04 +0.01 39 0 45 0
26FEB26 230.00 C 0.00 0.00 0.00 0.02 0.00 38 0 90 0
26FEB26 235.00 C 0.00 0.00 0.00 0.01 0.00 37 0 150 0
26FEB26 240.00 C 0.00 0.00 0.00 0.01 0.00 39 0 380 0
26FEB26 245.00 C 0.15 0.15 0.15 0.01 0.00 40 5 5 +5
26FEB26 250.00 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
26FEB26 255.00 C 0.00 0.00 0.00 0.01 0.00 43 0 6 0
26FEB26 260.00 C 0.10 0.10 0.10 0.01 0.00 45 5 50 +5
26FEB26 265.00 C 0.00 0.00 0.00 0.01 0.00 46 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 49 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 53 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 88.35 +3.86 76 0 93 0
30MAR26 67.50 C 0.00 0.00 0.00 85.60 +3.59 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 83.39 +4.36 70 0 4,105 0
30MAR26 72.50 C 0.00 0.00 0.00 80.65 +4.10 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 78.45 +4.37 66 0 338 0
30MAR26 77.50 C 0.00 0.00 0.00 75.94 +4.34 62 0 40 0
30MAR26 80.00 C 0.00 0.00 0.00 73.46 +4.08 59 0 317 0
30MAR26 82.50 C 0.00 0.00 0.00 70.96 +4.07 56 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 68.50 +4.09 55 0 20 0
30MAR26 87.50 C 0.00 0.00 0.00 66.06 +4.14 54 0 11 0
30MAR26 90.00 C 62.20 62.20 62.20 63.58 +3.88 52 1 95 0
30MAR26 92.50 C 0.00 0.00 0.00 61.16 +4.22 52 0 1 0
30MAR26 95.00 C 0.00 0.00 0.00 58.69 +4.20 50 0 425 0
30MAR26 97.50 C 0.00 0.00 0.00 56.26 +4.29 49 0 261 0
30MAR26 100.00 C 0.00 0.00 0.00 53.87 +4.18 49 0 4,242 0
30MAR26 102.50 C 0.00 0.00 0.00 51.38 +4.12 46 0 856 0
30MAR26 105.00 C 0.00 0.00 0.00 48.95 +4.15 45 0 1,186 0
30MAR26 107.50 C 0.00 0.00 0.00 46.58 +4.19 45 0 2,171 0
30MAR26 110.00 C 0.00 0.00 0.00 44.17 +3.93 43 0 4,185 0
30MAR26 112.50 C 0.00 0.00 0.00 41.79 +3.99 42 0 1,842 0
30MAR26 115.00 C 0.00 0.00 0.00 39.42 +3.76 41 0 1,388 0
30MAR26 117.50 C 0.00 0.00 0.00 37.02 +2.57 40 0 1,118 0
30MAR26 120.00 C 0.00 0.00 0.00 34.78 +3.85 39 0 2,955 0
30MAR26 122.50 C 0.00 0.00 0.00 32.46 +3.62 38 0 874 0
30MAR26 125.00 C 0.00 0.00 0.00 30.28 +3.20 38 0 6,835 0
30MAR26 127.50 C 0.00 0.00 0.00 28.18 +3.08 38 0 905 0
30MAR26 130.00 C 0.00 0.00 0.00 26.23 +3.04 38 0 15,366 0
30MAR26 132.50 C 0.00 0.00 0.00 24.30 +2.94 38 0 283 0
30MAR26 135.00 C 22.49 22.77 22.49 22.45 +2.83 38 60 5,637 0
30MAR26 137.50 C 21.19 21.19 21.19 20.68 +2.72 38 1 1,375 -1
30MAR26 140.00 C 20.86 20.86 20.86 18.99 +3.08 38 1 12,141 +1
30MAR26 142.50 C 16.50 16.50 16.50 17.39 +2.79 38 3 433 0
30MAR26 145.00 C 14.45 16.20 14.45 15.49 +2.29 37 10 4,311 -1
30MAR26 147.50 C 13.19 14.67 13.19 14.31 +2.31 38 11 979 0
30MAR26 150.00 C 12.00 13.53 12.00 13.06 +2.18 38 590 11,013 +16
30MAR26 152.50 C 10.56 12.40 10.56 11.81 +1.95 38 133 4,458 +7
30MAR26 155.00 C 9.60 11.31 9.60 10.73 +1.86 38 369 2,893 -249
30MAR26 157.50 C 9.75 10.33 9.75 9.79 +1.72 38 174 2,388 +116
30MAR26 160.00 C 7.90 9.50 7.90 8.91 +1.63 39 294 14,597 -77
30MAR26 162.50 C 7.53 8.44 7.53 8.02 +1.49 39 108 4,137 -22
30MAR26 165.00 C 7.15 7.75 7.15 7.16 +1.36 39 247 15,349 +3
30MAR26 167.50 C 6.75 7.22 6.68 6.38 +1.25 39 6,915 8,629 +6,825
30MAR26 170.00 C 5.04 6.60 5.04 5.68 +1.15 39 399 13,832 +317
30MAR26 172.50 C 5.80 5.80 5.66 5.03 +1.04 39 6 3,010 +1
30MAR26 175.00 C 4.90 5.28 4.90 4.46 +0.95 39 160 10,753 -51
30MAR26 177.50 C 5.85 5.85 4.59 3.93 +0.85 39 152 2,316 +22
30MAR26 180.00 C 4.38 4.38 3.50 3.46 +0.77 39 369 11,850 +172
30MAR26 182.50 C 3.83 3.83 3.66 3.05 +0.70 39 131 2,121 +130
30MAR26 185.00 C 3.09 3.60 3.09 2.67 +0.62 38 20 7,951 +13
30MAR26 187.50 C 3.20 3.24 3.20 2.34 +0.56 38 5 1,443 +5
30MAR26 190.00 C 2.58 3.02 2.58 2.04 +0.49 38 216 8,714 -9
30MAR26 192.50 C 2.63 2.63 2.63 1.78 +0.44 38 62 886 0
30MAR26 195.00 C 2.40 2.40 2.33 1.55 +0.39 38 21 2,540 +20
30MAR26 197.50 C 0.00 0.00 0.00 1.35 +0.35 38 0 791 0
30MAR26 200.00 C 1.90 2.12 1.90 1.17 +0.31 38 676 12,444 +561
30MAR26 205.00 C 1.67 1.67 1.67 0.87 +0.23 38 1 2,494 0
30MAR26 210.00 C 1.35 1.49 1.35 0.65 +0.18 38 56 1,522 +12
30MAR26 215.00 C 0.00 0.00 0.00 0.48 +0.14 38 0 3,468 0
30MAR26 220.00 C 0.90 1.01 0.90 0.35 +0.10 38 4 1,961 -2
30MAR26 225.00 C 0.92 0.92 0.92 0.26 +0.08 38 30 2,647 0
30MAR26 230.00 C 0.00 0.00 0.00 0.19 +0.06 38 0 815 0
30MAR26 235.00 C 0.00 0.00 0.00 0.14 +0.05 38 0 401 0
30MAR26 240.00 C 0.00 0.00 0.00 0.10 +0.03 38 0 1,681 0
30MAR26 245.00 C 0.52 0.52 0.52 0.07 +0.02 38 19 230 0
30MAR26 250.00 C 0.40 0.40 0.40 0.05 +0.01 38 10 1,076 +1
30MAR26 255.00 C 0.00 0.00 0.00 0.04 +0.01 39 0 236 0
30MAR26 260.00 C 0.00 0.00 0.00 0.03 +0.01 39 0 106 0
30MAR26 265.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 163 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 37 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 0.18 0.18 0.18 0.01 0.00 42 20 1,711 0
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 73.58 +4.18 46 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 71.13 +4.17 46 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 68.67 +4.22 45 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 66.24 +4.22 46 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 63.82 +4.12 46 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 61.39 +4.22 45 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 58.96 +4.13 44 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 56.77 +4.36 48 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 54.35 +4.34 46 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 51.94 +4.33 45 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 49.51 +4.27 43 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 47.13 +3.94 42 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 44.78 +3.94 41 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 42.45 +3.87 40 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 40.19 +3.98 40 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 37.69 +3.24 37 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 35.73 +3.87 39 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 33.35 +3.61 37 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 31.54 +3.73 38 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 29.53 +3.43 38 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 27.58 +3.01 38 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 25.70 +2.87 38 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 23.93 +2.77 38 0 4 0
29APR26 137.50 C 22.44 22.44 22.44 22.24 +2.67 38 2 38 +2
29APR26 140.00 C 0.00 0.00 0.00 20.62 +2.95 38 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 18.67 +2.33 36 0 1 0
29APR26 145.00 C 0.00 0.00 0.00 17.33 +2.27 37 0 47 0
29APR26 147.50 C 0.00 0.00 0.00 15.98 +2.09 37 0 60 0
29APR26 150.00 C 14.38 15.35 14.35 14.85 +2.16 37 229 180 +107
29APR26 152.50 C 13.60 14.13 13.60 13.86 +2.12 38 187 192 +187
29APR26 155.00 C 12.67 12.67 12.32 12.61 +1.93 38 60 60 +60
29APR26 157.50 C 11.91 11.91 11.91 11.65 +1.84 38 1 31 +1
29APR26 160.00 C 10.80 11.00 10.80 10.62 +1.62 38 5 114 0
29APR26 162.50 C 0.00 0.00 0.00 9.86 +1.61 38 0 2 0
29APR26 165.00 C 9.14 9.18 9.14 8.97 +1.50 38 189 290 +189
29APR26 167.50 C 0.00 0.00 0.00 8.15 +1.40 38 0 3 0
29APR26 170.00 C 7.12 8.00 7.12 7.39 +1.31 38 38 437 +36
29APR26 172.50 C 7.17 7.32 7.17 6.69 +1.21 38 934 933 +932
29APR26 175.00 C 6.81 6.85 6.70 6.04 +1.11 38 410 402 +402
29APR26 177.50 C 0.00 0.00 0.00 5.45 +1.03 38 0 0 0
29APR26 180.00 C 5.39 5.78 5.39 4.91 +0.95 38 91 91 +90
29APR26 182.50 C 0.00 0.00 0.00 4.42 +0.87 38 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 3.97 +0.80 38 0 19 0
29APR26 187.50 C 4.33 4.33 4.33 3.56 +0.73 38 2 2 +2
29APR26 190.00 C 3.88 4.24 3.88 3.19 +0.67 38 24 24 +24
29APR26 192.50 C 0.00 0.00 0.00 2.85 +0.61 38 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 2.55 +0.56 38 0 0 0
29APR26 197.50 C 0.00 0.00 0.00 2.28 +0.51 38 0 0 0
29APR26 200.00 C 2.95 3.05 2.95 2.03 +0.46 38 7 47 +7
29APR26 205.00 C 0.00 0.00 0.00 1.61 +0.38 38 0 1 0
29APR26 210.00 C 0.00 0.00 0.00 1.27 +0.31 38 0 1 0
29APR26 215.00 C 0.00 0.00 0.00 0.97 +0.22 38 0 0 0
29APR26 220.00 C 1.73 1.74 1.71 0.78 +0.20 38 64 94 +64
29APR26 225.00 C 0.00 0.00 0.00 0.61 +0.16 38 0 0 0
29APR26 230.00 C 1.28 1.31 1.28 0.47 +0.13 38 22 22 +22
29APR26 235.00 C 0.00 0.00 0.00 0.37 +0.11 38 0 75 0
29APR26 240.00 C 0.98 0.98 0.98 0.28 +0.08 38 3 48 +3
29APR26 245.00 C 0.00 0.00 0.00 0.22 +0.07 38 0 0 0
29APR26 250.00 C 0.00 0.00 0.00 0.17 +0.05 38 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 74.30 +4.13 53 0 22 0
29JUN26 82.50 C 0.00 0.00 0.00 71.76 +4.00 50 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 69.49 +4.46 51 0 54 0
29JUN26 87.50 C 0.00 0.00 0.00 67.16 +4.52 51 0 9 0
29JUN26 90.00 C 0.00 0.00 0.00 64.76 +4.66 49 0 283 0
29JUN26 92.50 C 0.00 0.00 0.00 62.37 +4.65 48 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 59.98 +4.06 47 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 57.60 +4.46 46 0 642 0
29JUN26 100.00 C 0.00 0.00 0.00 55.26 +4.18 44 0 344 0
29JUN26 102.50 C 0.00 0.00 0.00 52.95 +4.15 44 0 37 0
29JUN26 105.00 C 0.00 0.00 0.00 50.66 +4.37 43 0 328 0
29JUN26 107.50 C 0.00 0.00 0.00 48.35 +4.02 42 0 2,216 0
29JUN26 110.00 C 46.00 46.00 45.80 46.15 +3.98 41 2 111 0
29JUN26 112.50 C 0.00 0.00 0.00 43.98 +3.89 41 0 531 0
29JUN26 115.00 C 0.00 0.00 0.00 41.90 +3.68 41 0 2,805 0
29JUN26 117.50 C 0.00 0.00 0.00 39.81 +4.10 40 0 699 0
29JUN26 120.00 C 0.00 0.00 0.00 37.59 +3.79 39 0 2,381 0
29JUN26 122.50 C 0.00 0.00 0.00 35.80 +3.95 40 0 244 0
29JUN26 125.00 C 0.00 0.00 0.00 33.89 +3.62 40 0 3,829 0
29JUN26 127.50 C 0.00 0.00 0.00 32.00 +3.26 39 0 1,119 0
29JUN26 130.00 C 30.00 30.00 30.00 30.32 +3.36 40 2 4,307 -2
29JUN26 132.50 C 0.00 0.00 0.00 28.59 +3.59 39 0 990 0
29JUN26 135.00 C 0.00 0.00 0.00 26.91 +3.04 39 0 664 0
29JUN26 137.50 C 0.00 0.00 0.00 25.05 +2.66 38 0 965 0
29JUN26 140.00 C 0.00 0.00 0.00 23.57 +2.81 38 0 1,298 0
29JUN26 142.50 C 22.40 22.40 22.40 21.96 +2.62 38 2 2,743 0
29JUN26 145.00 C 0.00 0.00 0.00 20.74 +2.54 38 0 1,208 0
29JUN26 147.50 C 0.00 0.00 0.00 19.47 +2.60 38 0 875 0
29JUN26 150.00 C 19.00 19.00 18.40 18.14 +2.35 38 34 17,318 +1
29JUN26 152.50 C 0.00 0.00 0.00 17.13 +2.17 39 0 310 0
29JUN26 155.00 C 16.50 16.55 16.00 16.17 +2.34 39 46 1,152 +9
29JUN26 157.50 C 15.55 15.55 15.55 15.22 +2.12 39 2 1,439 -2
29JUN26 160.00 C 12.80 14.55 12.80 14.13 +1.90 39 9 8,558 0
29JUN26 162.50 C 13.60 13.60 13.60 13.26 +1.87 39 1 600 +1
29JUN26 165.00 C 0.00 0.00 0.00 12.34 +1.80 39 0 2,581 0
29JUN26 167.50 C 11.97 11.97 11.97 11.44 +1.64 39 1 962 0
29JUN26 170.00 C 11.05 11.26 10.89 10.63 +1.57 39 9 4,220 +1
29JUN26 172.50 C 0.00 0.00 0.00 9.90 +1.56 39 0 1,463 0
29JUN26 175.00 C 9.00 10.05 9.00 9.17 +1.45 39 13 7,386 -12
29JUN26 177.50 C 9.18 9.41 9.18 8.45 +1.30 39 28 689 +8
29JUN26 180.00 C 7.50 8.85 7.50 7.86 +1.28 39 111 5,560 +4
29JUN26 182.50 C 0.00 0.00 0.00 7.29 +1.26 39 0 876 0
29JUN26 185.00 C 7.30 7.47 7.30 6.73 +1.15 39 21 7,494 +1
29JUN26 187.50 C 6.98 6.98 6.98 6.18 +1.03 39 20 650 -13
29JUN26 190.00 C 6.80 6.80 6.60 5.74 +1.01 39 23 7,241 +23
29JUN26 192.50 C 6.51 6.56 6.48 5.31 +1.00 39 29 204 -29
29JUN26 195.00 C 5.84 6.13 5.81 4.89 +0.90 39 222 369 +25
29JUN26 197.50 C 5.60 5.60 5.60 4.48 +0.81 39 1 207 0
29JUN26 200.00 C 5.28 5.70 5.15 4.14 +0.77 39 42 1,396 +14
29JUN26 205.00 C 0.00 0.00 0.00 3.52 +0.71 39 0 861 0
29JUN26 210.00 C 4.19 4.19 4.19 2.95 +0.57 39 2 1,190 +2
29JUN26 215.00 C 0.00 0.00 0.00 2.52 +0.56 39 0 1,370 0
29JUN26 220.00 C 3.35 3.35 3.35 2.09 +0.43 39 1 637 0
29JUN26 225.00 C 0.00 0.00 0.00 1.78 +0.41 39 0 411 0
29JUN26 230.00 C 2.68 2.68 2.68 1.49 +0.34 39 65 740 0
29JUN26 235.00 C 0.00 0.00 0.00 1.24 +0.28 39 0 1,112 0
29JUN26 240.00 C 0.00 0.00 0.00 1.05 +0.26 39 0 780 0
29JUN26 245.00 C 1.45 1.74 1.45 0.84 +0.18 38 2 822 +2
29JUN26 250.00 C 0.00 0.00 0.00 0.71 +0.17 38 0 1,530 0
29JUN26 255.00 C 0.00 0.00 0.00 0.60 +0.15 38 0 882 0
29JUN26 260.00 C 1.40 1.40 1.40 0.50 +0.12 39 20 558 +20
29JUN26 265.00 C 0.00 0.00 0.00 0.41 +0.11 38 0 195 0
29JUN26 270.00 C 0.00 0.00 0.00 0.35 +0.10 38 0 540 0
29JUN26 275.00 C 0.00 0.00 0.00 0.29 +0.08 39 0 168 0
29JUN26 280.00 C 0.00 0.00 0.00 0.24 +0.07 38 0 1,556 0
29JUN26 285.00 C 0.00 0.00 0.00 0.20 +0.06 38 0 418 0
29JUN26 290.00 C 0.00 0.00 0.00 0.17 +0.05 39 0 1,550 0
29JUN26 295.00 C 0.00 0.00 0.00 0.14 +0.04 38 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 0.12 +0.04 39 0 32 0
29SEP26 80.00 C 0.00 0.00 0.00 74.53 +4.36 47 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 72.18 +4.21 47 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 69.86 +4.37 46 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 67.54 +4.35 45 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 65.42 +4.00 46 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 63.17 +4.50 45 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 60.95 +4.11 45 0 4 0
29SEP26 97.50 C 60.00 60.00 59.00 58.62 +4.04 44 4 4 +4
29SEP26 100.00 C 0.00 0.00 0.00 56.59 +4.08 44 0 21 0
29SEP26 102.50 C 0.00 0.00 0.00 54.41 +4.09 43 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 52.32 +4.23 43 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 49.88 +3.77 41 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 48.18 +3.60 42 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 46.24 +4.17 42 0 2 0
29SEP26 115.00 C 0.00 0.00 0.00 44.29 +4.04 42 0 14 0
29SEP26 117.50 C 0.00 0.00 0.00 42.11 +3.58 40 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 40.25 +3.61 40 0 90 0
29SEP26 122.50 C 0.00 0.00 0.00 38.47 +3.46 40 0 4 0
29SEP26 125.00 C 0.00 0.00 0.00 36.99 +3.70 40 0 38 0
29SEP26 127.50 C 0.00 0.00 0.00 35.10 +3.47 40 0 15 0
29SEP26 130.00 C 0.00 0.00 0.00 33.67 +3.37 40 0 300 0
29SEP26 132.50 C 0.00 0.00 0.00 32.48 +3.93 41 0 6 0
29SEP26 135.00 C 0.00 0.00 0.00 30.61 +3.33 40 0 102 0
29SEP26 137.50 C 0.00 0.00 0.00 29.17 +3.11 40 0 37 0
29SEP26 140.00 C 0.00 0.00 0.00 27.77 +3.03 40 0 155 0
29SEP26 142.50 C 0.00 0.00 0.00 26.45 +3.30 40 0 454 0
29SEP26 145.00 C 0.00 0.00 0.00 25.46 +3.32 40 0 1,215 0
29SEP26 147.50 C 0.00 0.00 0.00 23.50 +2.25 39 0 1,431 0
29SEP26 150.00 C 21.99 21.99 21.99 22.95 +2.78 40 3 447 +3
29SEP26 152.50 C 20.00 22.00 20.00 21.75 +2.57 40 357 460 +337
29SEP26 155.00 C 20.63 20.76 20.63 20.38 +1.96 39 307 495 +303
29SEP26 157.50 C 0.00 0.00 0.00 19.66 +2.44 40 0 437 0
29SEP26 160.00 C 18.69 18.69 18.60 18.61 +2.16 40 3 1,962 +3
29SEP26 162.50 C 17.86 17.86 17.78 17.59 +1.92 40 13 403 +13
29SEP26 165.00 C 17.10 17.10 17.10 16.73 +1.78 40 2 2,282 -2
29SEP26 167.50 C 0.00 0.00 0.00 15.86 +1.78 40 0 1,064 0
29SEP26 170.00 C 14.98 15.42 14.98 15.00 +1.70 40 4 2,106 0
29SEP26 172.50 C 0.00 0.00 0.00 14.13 +1.53 40 0 387 0
29SEP26 175.00 C 13.52 13.85 13.52 13.40 +1.49 40 60 6,851 0
29SEP26 177.50 C 13.50 13.50 13.25 12.71 +1.49 39 41 2,898 +1
29SEP26 180.00 C 12.75 12.75 12.66 12.02 +1.49 39 40 3,782 +20
29SEP26 182.50 C 0.00 0.00 0.00 11.33 +1.37 39 0 336 0
29SEP26 185.00 C 0.00 0.00 0.00 10.64 +1.22 39 0 746 0
29SEP26 187.50 C 0.00 0.00 0.00 10.10 +1.21 39 0 554 0
29SEP26 190.00 C 10.36 10.36 10.36 9.57 +1.21 39 4 710 +4
29SEP26 192.50 C 0.00 0.00 0.00 9.03 +1.21 39 0 138 0
29SEP26 195.00 C 9.70 9.70 9.70 8.50 +1.11 39 1 182 0
29SEP26 197.50 C 0.00 0.00 0.00 7.97 +0.98 39 0 251 0
29SEP26 200.00 C 8.59 8.59 8.59 7.54 +0.95 39 85 6,473 -85
29SEP26 205.00 C 0.00 0.00 0.00 6.75 +0.96 39 0 123 0
29SEP26 210.00 C 0.00 0.00 0.00 5.95 +0.81 39 0 237 0
29SEP26 215.00 C 0.00 0.00 0.00 5.29 +0.73 39 0 204 0
29SEP26 220.00 C 0.00 0.00 0.00 4.72 +0.74 39 0 3,637 0
29SEP26 225.00 C 5.47 5.47 5.47 4.14 +0.59 39 24 635 0
29SEP26 230.00 C 0.00 0.00 0.00 3.68 +0.54 39 0 6 0
29SEP26 235.00 C 0.00 0.00 0.00 3.28 +0.55 39 0 95 0
29SEP26 240.00 C 0.00 0.00 0.00 2.88 +0.45 39 0 2,328 0
29SEP26 245.00 C 0.00 0.00 0.00 2.54 +0.39 39 0 59 0
29SEP26 250.00 C 0.00 0.00 0.00 2.27 +0.39 39 0 322 0
29SEP26 255.00 C 0.00 0.00 0.00 2.00 +0.35 39 0 2 0
29SEP26 260.00 C 3.08 3.08 3.08 1.74 +0.27 39 4 35 +4
29SEP26 265.00 C 0.00 0.00 0.00 1.52 +0.27 39 0 135 0
29SEP26 270.00 C 2.50 2.50 2.50 1.38 +0.27 39 4 34 +4
29SEP26 275.00 C 2.43 2.43 2.43 1.21 +0.21 39 4 96 0
29SEP26 280.00 C 2.27 2.27 2.27 1.06 +0.20 39 3 197 0
29SEP26 285.00 C 0.00 0.00 0.00 0.92 +0.15 39 0 357 0
29SEP26 290.00 C 0.00 0.00 0.00 0.81 +0.14 39 0 438 0
29SEP26 295.00 C 0.00 0.00 0.00 0.71 +0.11 39 0 1 0
29SEP26 300.00 C 0.00 0.00 0.00 0.63 +0.10 39 0 73 0
30DEC26 80.00 C 0.00 0.00 0.00 76.05 +4.35 50 0 2 0
30DEC26 82.50 C 0.00 0.00 0.00 73.25 +3.80 46 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 71.00 +3.77 45 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 68.81 +3.79 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 66.60 +3.95 44 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 64.49 +3.97 44 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 62.52 +4.12 44 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 60.25 +3.92 43 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 58.50 +4.18 43 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 56.35 +4.03 43 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 54.18 +3.80 42 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 52.24 +3.78 41 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 50.12 +3.49 41 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 48.25 +3.43 40 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 46.45 +3.43 40 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 44.63 +3.32 40 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 43.25 +3.59 40 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 41.21 +3.19 39 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 39.92 +3.49 40 0 8 0
30DEC26 127.50 C 0.00 0.00 0.00 38.24 +3.29 40 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 36.80 +3.39 40 0 9 0
30DEC26 132.50 C 0.00 0.00 0.00 35.32 +3.35 40 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 33.90 +3.22 40 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 32.51 +3.10 40 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 30.91 +2.85 39 0 12 0
30DEC26 142.50 C 30.05 30.05 30.05 29.64 +2.79 39 1 47 0
30DEC26 145.00 C 0.00 0.00 0.00 28.42 +2.64 39 0 20 0
30DEC26 147.50 C 0.00 0.00 0.00 27.22 +2.57 39 0 1,168 0
30DEC26 150.00 C 26.00 26.00 26.00 25.12 +1.52 37 10 324 0
30DEC26 152.50 C 24.86 25.30 24.83 25.11 +2.49 39 4 131 0
30DEC26 155.00 C 24.46 24.69 24.46 24.22 +2.55 39 34 771 +4
30DEC26 157.50 C 23.49 23.49 23.49 23.05 +2.03 39 2 106 0
30DEC26 160.00 C 22.68 22.68 22.68 22.37 +2.21 40 2 102 +1
30DEC26 162.50 C 0.00 0.00 0.00 21.33 +2.00 40 0 30 0
30DEC26 165.00 C 20.56 20.56 20.56 20.40 +1.84 40 1 349 0
30DEC26 167.50 C 0.00 0.00 0.00 19.56 +1.92 40 0 79 0
30DEC26 170.00 C 18.98 19.00 18.98 18.71 +1.88 40 2 3,156 -2
30DEC26 172.50 C 18.21 18.21 18.21 17.87 +1.77 40 1 90 +1
30DEC26 175.00 C 0.00 0.00 0.00 17.02 +1.59 39 0 22 0
30DEC26 177.50 C 0.00 0.00 0.00 16.22 +1.47 39 0 47 0
30DEC26 180.00 C 15.00 16.50 15.00 15.55 +1.47 39 8 1,555 +5
30DEC26 182.50 C 0.00 0.00 0.00 14.88 +1.47 39 0 44 0
30DEC26 185.00 C 15.00 15.00 15.00 14.21 +1.48 39 1 33 +1
30DEC26 187.50 C 0.00 0.00 0.00 13.54 +1.41 39 0 33 0
30DEC26 190.00 C 0.00 0.00 0.00 12.87 +1.26 39 0 178 0
30DEC26 192.50 C 0.00 0.00 0.00 12.29 +1.20 39 0 22 0
30DEC26 195.00 C 12.93 12.93 12.93 11.77 +1.20 39 1 16 +1
30DEC26 197.50 C 0.00 0.00 0.00 11.25 +1.20 39 0 2 0
30DEC26 200.00 C 11.00 12.06 11.00 10.74 +1.21 39 24 72 +13
30DEC26 205.00 C 0.00 0.00 0.00 9.71 +1.03 39 0 5 0
30DEC26 210.00 C 0.00 0.00 0.00 8.85 +0.95 39 0 12 0
30DEC26 215.00 C 0.00 0.00 0.00 8.08 +0.95 39 0 6 0
30DEC26 220.00 C 8.70 8.70 8.60 7.31 +0.86 39 69 103 +69
30DEC26 225.00 C 0.00 0.00 0.00 6.61 +0.72 39 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 6.06 +0.73 39 0 1 0
30DEC26 235.00 C 0.00 0.00 0.00 5.50 +0.73 39 0 81 0
30DEC26 240.00 C 0.00 0.00 0.00 4.95 +0.59 39 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 4.51 +0.54 39 0 11 0
30DEC26 250.00 C 0.00 0.00 0.00 4.12 +0.54 39 0 14 0
30DEC26 255.00 C 0.00 0.00 0.00 3.73 +0.53 39 0 80 0
30DEC26 260.00 C 0.00 0.00 0.00 3.34 +0.40 39 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 3.06 +0.47 39 0 236 0
30DEC26 270.00 C 0.00 0.00 0.00 2.80 +0.39 39 0 40 0
30DEC26 275.00 C 0.00 0.00 0.00 2.54 +0.40 39 0 190 0
30DEC26 280.00 C 0.00 0.00 0.00 2.27 +0.30 39 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 2.01 +0.21 39 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 1.90 +0.28 39 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 1.72 +0.27 39 0 4 0
30DEC26 300.00 C 0.00 0.00 0.00 1.51 +0.19 39 0 152 0
TOTAL CALL 49,157 600,879 +16,771
09JAN26 120.00 P 0.01 0.01 0.01 0.01 0.00 83 1 1 +1
09JAN26 122.50 P 0.00 0.00 0.00 0.01 0.00 77 0 4 0
09JAN26 125.00 P 0.00 0.00 0.00 0.01 0.00 70 0 13 0
09JAN26 127.50 P 0.00 0.00 0.00 0.01 0.00 64 0 52 0
09JAN26 130.00 P 0.00 0.00 0.00 0.01 0.00 58 0 318 0
09JAN26 132.50 P 0.00 0.00 0.00 0.01 -0.01 52 0 500 0
09JAN26 135.00 P 0.07 0.07 0.07 0.01 -0.04 45 1 445 -1
09JAN26 137.50 P 0.10 0.11 0.09 0.02 -0.10 42 28 775 +3
09JAN26 140.00 P 0.18 0.19 0.11 0.05 -0.25 41 261 1,315 +23
09JAN26 142.50 P 0.36 0.36 0.16 0.13 -0.51 40 583 1,921 +364
09JAN26 145.00 P 0.90 0.90 0.34 0.33 -0.89 40 1,621 1,354 +1,000
09JAN26 147.50 P 1.40 1.45 0.67 0.73 -1.40 40 1,509 1,009 +701
09JAN26 150.00 P 2.63 2.63 1.28 1.43 -1.97 41 2,909 1,230 +1,030
09JAN26 152.50 P 4.10 4.10 2.30 2.49 -2.53 41 1,884 777 +566
09JAN26 155.00 P 5.85 5.85 3.65 3.82 -3.13 40 361 184 +176
09JAN26 157.50 P 7.95 7.95 6.00 5.46 -3.67 37 34 36 +34
09JAN26 160.00 P 7.64 7.80 7.64 7.59 -3.56 39 17 25 +17
09JAN26 162.50 P 0.00 0.00 0.00 9.89 -3.66 40 0 1 0
09JAN26 165.00 P 0.00 0.00 0.00 12.26 -4.23 40 0 1 0
09JAN26 167.50 P 0.00 0.00 0.00 14.71 -3.79 39 0 0 0
09JAN26 170.00 P 0.00 0.00 0.00 17.20 - 0 0 0 -
09JAN26 172.50 P 0.00 0.00 0.00 19.70 - 0 0 0 -
16JAN26 127.50 P 0.00 0.00 0.00 0.01 - 38 0 0 -
16JAN26 130.00 P 0.00 0.00 0.00 0.03 - 39 0 0 -
16JAN26 132.50 P 0.00 0.00 0.00 0.06 - 39 0 0 -
16JAN26 135.00 P 0.22 0.24 0.22 0.12 - 38 8 8 -
16JAN26 137.50 P 0.31 0.31 0.31 0.23 - 38 4 4 -
16JAN26 140.00 P 0.58 0.58 0.42 0.44 - 38 71 71 -
16JAN26 142.50 P 1.09 1.09 0.68 0.71 - 38 72 69 -
16JAN26 145.00 P 1.33 1.43 1.08 1.16 - 38 110 109 -
16JAN26 147.50 P 2.25 2.25 1.66 1.81 - 37 367 226 -
16JAN26 150.00 P 3.10 3.20 2.53 2.75 - 38 265 180 -
16JAN26 152.50 P 3.75 4.10 3.66 3.93 - 39 54 34 -
16JAN26 155.00 P 5.79 5.85 5.79 5.29 - 39 6 5 -
16JAN26 157.50 P 0.00 0.00 0.00 6.97 - 39 0 0 -
16JAN26 160.00 P 8.89 9.10 8.89 8.89 - 41 2 2 -
16JAN26 162.50 P 0.00 0.00 0.00 10.89 - 42 0 0 -
16JAN26 165.00 P 0.00 0.00 0.00 13.06 - 43 0 0 -
16JAN26 167.50 P 0.00 0.00 0.00 15.40 - 46 0 0 -
16JAN26 170.00 P 18.92 18.92 18.00 17.36 - 38 2 2 -
16JAN26 172.50 P 0.00 0.00 0.00 19.77 - 38 0 0 -
29JAN26 80.00 P 0.01 0.01 0.01 0.01 0.00 85 69 810 +69
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 81 0 281 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 77 0 93 0
29JAN26 87.50 P 0.01 0.01 0.01 0.01 0.00 74 50 217 +50
29JAN26 90.00 P 0.01 0.01 0.01 0.01 0.00 70 50 296 +50
29JAN26 92.50 P 0.01 0.01 0.01 0.01 0.00 67 50 589 0
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 64 0 140 0
29JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 60 0 1,585 0
29JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2,272 0
29JAN26 102.50 P 0.02 0.02 0.02 0.01 0.00 54 400 1,337 +285
29JAN26 105.00 P 0.00 0.00 0.00 0.01 0.00 51 500 2,400 -500
29JAN26 107.50 P 0.03 0.03 0.03 0.01 0.00 48 50 2,650 +50
29JAN26 110.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1,349 0
29JAN26 112.50 P 0.00 0.00 0.00 0.01 0.00 42 0 3,093 0
29JAN26 115.00 P 0.07 0.07 0.07 0.01 -0.01 39 90 4,745 -51
29JAN26 117.50 P 0.00 0.00 0.00 0.01 -0.02 37 0 966 0
29JAN26 120.00 P 0.11 0.12 0.10 0.02 -0.03 36 341 9,722 +75
29JAN26 122.50 P 0.15 0.15 0.12 0.04 -0.06 36 58 701 -55
29JAN26 125.00 P 0.20 0.23 0.15 0.08 -0.09 37 151 2,770 -62
29JAN26 127.50 P 0.30 0.32 0.25 0.13 -0.15 36 52 3,261 -41
29JAN26 130.00 P 0.35 0.38 0.28 0.23 -0.22 36 826 13,032 -75
29JAN26 132.50 P 0.58 0.58 0.40 0.37 -0.33 36 335 7,876 -317
29JAN26 135.00 P 0.88 0.88 0.55 0.59 -0.45 36 315 8,711 +45
29JAN26 137.50 P 1.00 1.14 0.76 0.87 -0.61 36 858 4,388 +249
29JAN26 140.00 P 1.83 1.83 1.09 1.22 -0.81 36 1,015 11,691 +311
29JAN26 142.50 P 2.10 2.27 1.60 1.73 -1.07 36 11,502 10,366 +3,778
29JAN26 145.00 P 2.85 3.06 2.17 2.38 -1.37 36 1,445 9,391 +51
29JAN26 147.50 P 4.04 4.17 2.95 3.22 -1.68 36 1,154 5,466 -172
29JAN26 150.00 P 5.29 5.29 3.98 4.20 -2.07 36 1,871 16,193 +740
29JAN26 152.50 P 6.51 6.76 5.15 5.45 -2.28 36 559 3,767 +122
29JAN26 155.00 P 7.90 7.90 6.56 6.82 -2.55 36 557 7,565 +283
29JAN26 157.50 P 9.81 10.06 8.12 8.45 -2.73 37 237 2,255 +31
29JAN26 160.00 P 11.55 11.55 9.68 10.26 -2.87 38 686 18,113 +597
29JAN26 162.50 P 0.00 0.00 0.00 11.83 -3.38 36 0 696 0
29JAN26 165.00 P 16.00 16.00 14.70 14.11 -3.28 39 2 2,462 -2
29JAN26 167.50 P 16.35 16.35 16.35 16.28 -3.38 41 9 1,398 -9
29JAN26 170.00 P 19.00 19.00 16.58 18.30 -3.71 40 129 1,251 +125
29JAN26 172.50 P 0.00 0.00 0.00 20.74 -2.98 43 0 1,157 0
29JAN26 175.00 P 22.97 22.97 22.47 22.62 -3.50 38 7 682 -1
29JAN26 177.50 P 25.40 25.40 25.40 24.89 -4.30 36 2 704 0
29JAN26 180.00 P 27.00 27.00 27.00 27.30 -4.26 36 5 499 0
29JAN26 182.50 P 0.00 0.00 0.00 29.74 -4.17 36 0 596 0
29JAN26 185.00 P 0.00 0.00 0.00 32.52 -3.84 47 0 30 0
29JAN26 187.50 P 0.00 0.00 0.00 35.04 -3.82 50 0 0 0
29JAN26 190.00 P 0.00 0.00 0.00 37.38 -4.05 48 0 90 0
29JAN26 192.50 P 0.00 0.00 0.00 39.99 -4.20 54 0 0 0
29JAN26 195.00 P 0.00 0.00 0.00 42.34 -4.34 52 0 120 0
29JAN26 197.50 P 0.00 0.00 0.00 44.71 -4.47 46 0 0 0
29JAN26 200.00 P 0.00 0.00 0.00 47.34 -4.34 56 0 0 0
29JAN26 205.00 P 0.00 0.00 0.00 52.42 -4.27 63 0 0 0
29JAN26 210.00 P 0.00 0.00 0.00 57.46 -4.23 69 0 0 0
29JAN26 215.00 P 0.00 0.00 0.00 62.33 -4.35 68 0 0 0
29JAN26 220.00 P 0.00 0.00 0.00 67.43 -4.22 76 0 0 0
29JAN26 225.00 P 0.00 0.00 0.00 72.43 -4.22 79 0 0 0
29JAN26 230.00 P 0.00 0.00 0.00 77.43 -4.22 83 0 0 0
29JAN26 235.00 P 0.00 0.00 0.00 82.43 -4.22 87 0 0 0
29JAN26 240.00 P 0.00 0.00 0.00 87.43 -4.22 90 0 0 0
29JAN26 245.00 P 0.00 0.00 0.00 92.43 -4.22 94 0 0 0
29JAN26 250.00 P 0.00 0.00 0.00 97.21 -4.44 82 0 0 0
29JAN26 255.00 P 0.00 0.00 0.00 102.21 -4.50 85 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 107.21 -4.44 88 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 112.21 -4.44 90 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 117.21 -4.44 93 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 122.21 -4.47 96 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 127.21 -4.47 99 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 132.21 -4.47 101 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 137.21 -4.43 104 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 58 0 200 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 55 0 160 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 50 0 200 0
26FEB26 90.00 P 0.04 0.04 0.04 0.01 0.00 48 49 307 +49
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 45 0 64 0
26FEB26 95.00 P 0.00 0.00 0.00 0.01 0.00 43 0 150 0
26FEB26 97.50 P 0.00 0.00 0.00 0.01 0.00 41 0 179 0
26FEB26 100.00 P 0.11 0.11 0.11 0.01 -0.01 39 45 108 +37
26FEB26 102.50 P 0.00 0.00 0.00 0.02 -0.01 39 0 333 0
26FEB26 105.00 P 0.18 0.18 0.18 0.03 -0.02 39 5 1,083 0
26FEB26 107.50 P 0.20 0.20 0.20 0.04 -0.04 38 45 398 +45
26FEB26 110.00 P 0.24 0.24 0.22 0.07 -0.05 38 90 548 +90
26FEB26 112.50 P 0.00 0.00 0.00 0.11 -0.08 38 0 349 0
26FEB26 115.00 P 0.37 0.37 0.30 0.16 -0.11 38 72 988 -12
26FEB26 117.50 P 0.00 0.00 0.00 0.24 -0.16 38 0 601 0
26FEB26 120.00 P 0.53 0.53 0.44 0.35 -0.22 38 276 9,595 +219
26FEB26 122.50 P 0.61 0.61 0.61 0.50 -0.29 38 1 1,359 +1
26FEB26 125.00 P 0.81 0.81 0.72 0.69 -0.37 38 14 1,827 +2
26FEB26 127.50 P 1.15 1.15 0.93 0.93 -0.44 38 68 2,222 +49
26FEB26 130.00 P 1.45 1.45 1.15 1.22 -0.55 37 6,592 16,060 +6,327
26FEB26 132.50 P 1.93 1.93 1.51 1.57 -0.67 37 654 1,679 -164
26FEB26 135.00 P 3.66 3.66 2.00 2.04 -0.81 37 722 21,020 -25
26FEB26 137.50 P 2.84 2.86 2.41 2.59 -0.96 37 291 3,639 +183
26FEB26 140.00 P 3.80 3.84 3.05 3.21 -1.22 37 748 21,514 +279
26FEB26 142.50 P 4.40 4.40 3.80 3.98 -1.34 37 383 3,763 +17
26FEB26 145.00 P 5.61 5.61 4.64 4.86 -1.58 37 325 3,639 +63
26FEB26 147.50 P 6.29 6.36 5.63 5.89 -1.78 37 2,737 5,611 +1,605
26FEB26 150.00 P 7.83 7.83 6.78 7.03 -2.03 37 205 5,278 +85
26FEB26 152.50 P 8.70 8.90 8.20 8.37 -2.19 38 58 3,313 +42
26FEB26 155.00 P 11.00 11.00 9.41 9.73 -2.43 38 44 4,227 -5
26FEB26 157.50 P 11.00 11.00 11.00 11.27 -2.44 38 1 1,449 0
26FEB26 160.00 P 13.70 13.70 12.95 13.01 -2.58 39 82 4,722 +22
26FEB26 162.50 P 0.00 0.00 0.00 14.73 -2.69 40 0 893 0
26FEB26 165.00 P 0.00 0.00 0.00 16.54 -2.86 40 0 245 0
26FEB26 167.50 P 0.00 0.00 0.00 18.16 -3.24 39 0 104 0
26FEB26 170.00 P 20.08 20.08 20.08 20.43 -3.11 41 18 277 +18
26FEB26 172.50 P 0.00 0.00 0.00 22.26 -3.44 40 0 7 0
26FEB26 175.00 P 0.00 0.00 0.00 24.36 -3.60 40 0 21 0
26FEB26 177.50 P 0.00 0.00 0.00 26.66 -3.46 41 0 4 0
26FEB26 180.00 P 0.00 0.00 0.00 28.58 -3.82 40 0 66 0
26FEB26 182.50 P 0.00 0.00 0.00 30.76 -3.92 40 0 32 0
26FEB26 185.00 P 0.00 0.00 0.00 33.20 -3.86 41 0 21 0
26FEB26 187.50 P 0.00 0.00 0.00 35.70 -3.69 43 0 6 0
26FEB26 190.00 P 0.00 0.00 0.00 37.86 -4.04 42 0 166 0
26FEB26 192.50 P 0.00 0.00 0.00 40.31 -4.16 43 0 0 0
26FEB26 195.00 P 0.00 0.00 0.00 42.57 -4.11 42 0 3 0
26FEB26 197.50 P 0.00 0.00 0.00 45.08 -4.15 44 0 0 0
26FEB26 200.00 P 0.00 0.00 0.00 47.34 -4.34 41 0 0 0
26FEB26 205.00 P 0.00 0.00 0.00 52.42 -4.27 46 0 0 0
26FEB26 210.00 P 0.00 0.00 0.00 57.46 -4.23 50 0 0 0
26FEB26 215.00 P 0.00 0.00 0.00 62.33 -4.35 50 0 0 0
26FEB26 220.00 P 0.00 0.00 0.00 67.43 -4.25 55 0 0 0
26FEB26 225.00 P 0.00 0.00 0.00 72.43 -4.23 58 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 77.43 -4.23 60 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 82.43 -4.25 63 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 87.43 -4.25 65 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 92.43 -4.22 68 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 97.21 -4.44 61 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 102.21 -4.50 63 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 107.21 -4.47 65 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 112.21 -4.49 67 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 117.21 -4.49 70 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 122.21 -4.47 71 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 127.21 -4.47 73 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 132.21 -4.47 75 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 137.21 -4.44 77 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 142.20 -4.48 0 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 147.42 -4.25 91 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1,876 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 57 0 932 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 54 0 4,975 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 52 0 768 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 50 0 5,649 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1,353 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 46 0 4,139 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 43 0 5,692 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 41 0 4,397 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 40 0 544 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 7,755 0
30MAR26 92.50 P 0.00 0.00 0.00 0.02 -0.01 38 0 2,154 0
30MAR26 95.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 2,177 0
30MAR26 97.50 P 0.00 0.00 0.00 0.05 -0.03 38 0 9,048 0
30MAR26 100.00 P 0.34 0.34 0.34 0.08 -0.04 38 2 27,910 0
30MAR26 102.50 P 0.00 0.00 0.00 0.12 -0.05 38 0 2,060 0
30MAR26 105.00 P 0.42 0.42 0.42 0.17 -0.07 38 10 9,018 -10
30MAR26 107.50 P 0.00 0.00 0.00 0.24 -0.10 38 0 5,393 0
30MAR26 110.00 P 0.63 0.63 0.61 0.34 -0.13 38 3 16,570 -2
30MAR26 112.50 P 0.74 0.74 0.74 0.46 -0.18 38 1 2,722 -1
30MAR26 115.00 P 0.82 0.82 0.80 0.63 -0.20 38 2 5,798 +1
30MAR26 117.50 P 0.00 0.00 0.00 0.82 -0.28 38 0 8,897 0
30MAR26 120.00 P 1.26 1.26 1.10 1.08 -0.32 38 61 21,742 +50
30MAR26 122.50 P 1.52 1.52 1.52 1.36 -0.42 38 1,000 4,562 +1,000
30MAR26 125.00 P 1.76 1.76 1.76 1.71 -0.44 38 67 11,333 0
30MAR26 127.50 P 2.25 2.25 2.03 2.07 -0.57 38 134 5,968 +129
30MAR26 130.00 P 2.77 2.77 2.42 2.51 -0.71 38 634 25,360 -9
30MAR26 132.50 P 0.00 0.00 0.00 3.03 -0.87 38 0 35,720 0
30MAR26 135.00 P 4.13 4.15 3.50 3.66 -0.98 38 395 30,170 -124
30MAR26 137.50 P 4.74 4.74 4.21 4.34 -1.09 38 6,607 9,237 +5,498
30MAR26 140.00 P 5.72 5.72 4.98 5.14 -1.30 37 868 24,896 +640
30MAR26 142.50 P 6.41 6.41 5.86 5.98 -1.44 37 2,073 4,860 +166
30MAR26 145.00 P 7.40 7.42 6.87 6.96 -1.65 37 33 9,730 +14
30MAR26 147.50 P 8.10 8.30 8.00 8.07 -1.77 38 6 3,731 -2
30MAR26 150.00 P 9.66 9.82 9.06 9.35 -1.86 38 234 16,390 +29
30MAR26 152.50 P 10.47 10.47 10.41 10.61 -2.08 38 60 4,485 +60
30MAR26 155.00 P 12.28 12.28 11.99 12.02 -2.27 38 123 6,660 -123
30MAR26 157.50 P 0.00 0.00 0.00 13.31 -2.58 38 0 1,644 0
30MAR26 160.00 P 15.90 15.90 15.08 15.19 -2.39 39 405 6,855 -168
30MAR26 162.50 P 0.00 0.00 0.00 16.87 -2.51 39 1 904 +1
30MAR26 165.00 P 0.00 0.00 0.00 18.44 -2.78 39 0 9,868 0
30MAR26 167.50 P 0.00 0.00 0.00 20.56 -1.90 40 0 1,104 0
30MAR26 170.00 P 24.00 24.00 22.00 22.36 -2.04 40 61 3,910 -1
30MAR26 172.50 P 0.00 0.00 0.00 24.37 -2.78 41 0 930 0
30MAR26 175.00 P 0.00 0.00 0.00 26.34 -2.95 41 0 1,180 0
30MAR26 177.50 P 0.00 0.00 0.00 28.32 -3.12 41 0 758 0
30MAR26 180.00 P 0.00 0.00 0.00 30.38 -3.26 41 0 741 0
30MAR26 182.50 P 0.00 0.00 0.00 32.69 -3.23 42 0 364 0
30MAR26 185.00 P 0.00 0.00 0.00 34.66 -3.54 42 0 909 0
30MAR26 187.50 P 0.00 0.00 0.00 36.83 -3.47 42 0 235 0
30MAR26 190.00 P 0.00 0.00 0.00 39.04 -3.66 42 0 1,321 0
30MAR26 192.50 P 0.00 0.00 0.00 41.29 -3.85 42 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 43.55 -3.63 43 0 93 0
30MAR26 197.50 P 0.00 0.00 0.00 45.76 -3.96 42 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 48.08 -3.80 42 0 3,056 0
30MAR26 205.00 P 53.28 53.28 53.28 52.89 -3.80 44 10 93 +5
30MAR26 210.00 P 0.00 0.00 0.00 57.58 -4.11 43 0 3 0
30MAR26 215.00 P 0.00 0.00 0.00 62.37 -4.31 42 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 67.43 -4.34 46 0 7 0
30MAR26 225.00 P 0.00 0.00 0.00 72.43 -4.44 48 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 77.43 -4.37 50 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 82.45 -4.34 52 0 0 0
30MAR26 240.00 P 88.03 88.03 88.03 87.47 -4.26 55 44 844 +44
30MAR26 245.00 P 0.00 0.00 0.00 92.44 -4.36 56 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 97.44 -4.34 58 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 102.44 -4.37 60 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 107.44 -4.37 62 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 112.44 -4.36 64 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 117.44 -4.37 66 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 122.44 -4.41 68 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 127.44 -4.34 69 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 132.44 -4.35 71 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 137.44 -4.21 73 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 142.44 -4.24 74 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 147.43 -4.44 76 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29APR26 85.00 P 0.21 0.21 0.21 0.02 -0.01 38 2 25 +2
29APR26 87.50 P 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 0.05 -0.02 38 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 0.07 -0.03 38 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 0.10 -0.04 38 0 0 0
29APR26 97.50 P 0.44 0.44 0.44 0.15 -0.04 38 10 10 +10
29APR26 100.00 P 0.00 0.00 0.00 0.20 -0.07 38 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 0.28 -0.09 38 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 0.38 -0.12 38 0 4 0
29APR26 107.50 P 0.00 0.00 0.00 0.51 -0.15 38 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 0.67 -0.19 38 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 0.87 -0.24 38 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 1.11 -0.27 38 0 100 0
29APR26 117.50 P 0.00 0.00 0.00 1.39 -0.35 38 0 10 0
29APR26 120.00 P 1.75 1.80 1.75 1.73 -0.40 38 38 58 +38
29APR26 122.50 P 2.12 2.16 2.03 2.04 -0.52 37 92 174 +92
29APR26 125.00 P 0.00 0.00 0.00 2.43 -0.59 37 0 25 0
29APR26 127.50 P 0.00 0.00 0.00 2.92 -0.65 37 0 3 0
29APR26 130.00 P 3.53 3.53 3.38 3.47 -0.76 37 85 127 +83
29APR26 132.50 P 4.20 4.20 4.02 4.11 -0.85 37 109 210 +49
29APR26 135.00 P 4.83 4.83 4.77 4.78 -0.99 37 39 91 +26
29APR26 137.50 P 5.69 5.69 5.48 5.58 -1.08 37 676 770 +675
29APR26 140.00 P 6.39 6.45 6.39 6.38 -1.27 37 6 243 +4
29APR26 142.50 P 7.42 7.42 7.38 7.34 -1.41 37 2 37 +2
29APR26 145.00 P 8.20 8.33 8.20 8.36 -1.61 37 8 56 0
29APR26 147.50 P 0.00 0.00 0.00 9.48 -1.78 37 0 9 0
29APR26 150.00 P 10.80 10.85 10.80 10.74 -1.86 37 3 33 +3
29APR26 152.50 P 0.00 0.00 0.00 12.06 -2.06 37 0 30 0
29APR26 155.00 P 0.00 0.00 0.00 13.48 -2.22 37 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 14.93 -2.27 38 0 18 0
29APR26 160.00 P 17.30 17.30 16.84 16.74 -2.25 39 120 131 +120
29APR26 162.50 P 18.39 18.39 18.39 18.28 -2.36 38 30 30 +30
29APR26 165.00 P 0.00 0.00 0.00 20.13 -2.30 39 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 21.76 -2.54 39 0 0 0
29APR26 170.00 P 23.38 23.38 23.38 23.61 -2.67 39 2 2 +2
29APR26 172.50 P 0.00 0.00 0.00 25.51 -2.78 39 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 27.47 -2.84 40 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 29.45 -2.94 40 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 31.35 -3.20 40 0 1 0
29APR26 182.50 P 0.00 0.00 0.00 33.53 -3.18 41 0 0 0
29APR26 185.00 P 0.00 0.00 0.00 35.68 -3.25 41 0 0 0
29APR26 187.50 P 0.00 0.00 0.00 37.81 -3.40 41 0 0 0
29APR26 190.00 P 40.00 40.00 40.00 39.97 -3.49 41 7 7 +7
29APR26 192.50 P 0.00 0.00 0.00 42.15 -3.50 42 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 44.36 -3.63 42 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 46.55 -3.67 42 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 48.78 -3.81 42 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 53.38 -4.13 42 0 0 0
29APR26 210.00 P 0.00 0.00 0.00 58.04 -4.21 42 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 62.91 -4.17 43 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 67.56 -4.21 42 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 72.57 -4.30 44 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 77.43 -4.37 45 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 82.45 -4.34 47 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 87.47 -4.26 49 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 92.44 -4.36 50 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 97.44 -4.34 52 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.08 -0.01 39 0 2,620 0
29JUN26 82.50 P 0.00 0.00 0.00 0.11 -0.02 39 0 600 0
29JUN26 85.00 P 0.00 0.00 0.00 0.15 -0.03 38 0 6,381 0
29JUN26 87.50 P 0.00 0.00 0.00 0.20 -0.05 38 0 458 0
29JUN26 90.00 P 0.70 0.70 0.70 0.28 -0.05 39 1 2,103 0
29JUN26 92.50 P 0.00 0.00 0.00 0.37 -0.07 39 0 1,083 0
29JUN26 95.00 P 0.90 0.90 0.90 0.48 -0.09 38 3 5,007 0
29JUN26 97.50 P 1.03 1.03 1.02 0.62 -0.11 39 22 2,128 -22
29JUN26 100.00 P 1.24 1.24 1.16 0.79 -0.14 39 11 6,653 -11
29JUN26 102.50 P 0.00 0.00 0.00 0.99 -0.16 39 0 2,015 0
29JUN26 105.00 P 1.43 1.48 1.43 1.23 -0.20 39 9 4,594 +5
29JUN26 107.50 P 1.72 1.72 1.72 1.51 -0.22 39 6 3,938 -6
29JUN26 110.00 P 2.01 2.01 1.99 1.81 -0.31 39 5 4,271 +3
29JUN26 112.50 P 0.00 0.00 0.00 2.20 -0.31 39 0 3,523 0
29JUN26 115.00 P 0.00 0.00 0.00 2.51 -0.49 38 0 5,807 0
29JUN26 117.50 P 3.10 3.10 2.98 2.98 -0.54 38 13 1,814 -7
29JUN26 120.00 P 3.50 3.50 3.45 3.40 -0.69 38 21 4,804 -21
29JUN26 122.50 P 4.00 4.00 4.00 3.92 -0.68 38 40 2,239 0
29JUN26 125.00 P 4.60 4.60 4.55 4.56 -0.67 38 12 7,361 -2
29JUN26 127.50 P 5.30 5.30 5.30 5.21 -0.77 38 2 1,177 0
29JUN26 130.00 P 6.10 6.10 5.80 5.93 -0.84 38 111 3,875 -11
29JUN26 132.50 P 6.73 6.84 6.55 6.74 -0.86 38 170 1,765 -15
29JUN26 135.00 P 7.93 7.93 7.40 7.55 -1.00 38 74 8,696 -1
29JUN26 137.50 P 8.90 8.90 8.33 8.48 -1.08 38 84 3,020 -49
29JUN26 140.00 P 9.40 9.43 9.29 9.47 -1.19 38 46 4,908 -29
29JUN26 142.50 P 10.45 10.45 10.30 10.46 -1.37 37 29 8,834 -29
29JUN26 145.00 P 11.55 11.55 11.54 11.68 -1.45 38 31 10,308 +29
29JUN26 147.50 P 12.71 12.71 12.71 12.76 -1.65 37 20 2,867 +20
29JUN26 150.00 P 14.49 14.55 14.02 14.08 -1.89 38 56 13,508 -40
29JUN26 152.50 P 15.82 15.82 15.39 15.40 -1.72 38 20 1,051 +10
29JUN26 155.00 P 16.77 16.77 16.77 16.82 -2.03 38 40 1,719 -40
29JUN26 157.50 P 0.00 0.00 0.00 18.32 -2.13 38 0 980 0
29JUN26 160.00 P 0.00 0.00 0.00 20.01 -2.15 38 0 7,653 0
29JUN26 162.50 P 21.42 21.42 21.42 21.62 -2.16 38 3 360 +2
29JUN26 165.00 P 0.00 0.00 0.00 23.40 -2.20 39 0 2,586 0
29JUN26 167.50 P 0.00 0.00 0.00 24.99 -2.37 39 0 599 0
29JUN26 170.00 P 26.33 26.33 26.33 26.70 -2.51 39 2 380 +2
29JUN26 172.50 P 0.00 0.00 0.00 28.55 -2.58 39 0 411 0
29JUN26 175.00 P 0.00 0.00 0.00 30.50 -2.57 40 0 2,606 0
29JUN26 177.50 P 0.00 0.00 0.00 32.29 -2.79 40 0 125 0
29JUN26 180.00 P 0.00 0.00 0.00 34.23 -2.77 40 0 161 0
29JUN26 182.50 P 0.00 0.00 0.00 36.43 -2.24 40 0 415 0
29JUN26 185.00 P 0.00 0.00 0.00 38.11 -2.98 40 0 354 0
29JUN26 187.50 P 0.00 0.00 0.00 40.22 -2.95 40 0 5 0
29JUN26 190.00 P 0.00 0.00 0.00 42.19 -3.09 40 0 588 0
29JUN26 192.50 P 0.00 0.00 0.00 44.30 -3.41 40 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 46.41 -3.54 40 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 48.54 -3.67 41 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 50.61 -3.86 40 0 7 0
29JUN26 205.00 P 0.00 0.00 0.00 55.06 -3.86 41 0 2 0
29JUN26 210.00 P 0.00 0.00 0.00 59.49 -3.98 41 0 11 0
29JUN26 215.00 P 0.00 0.00 0.00 64.04 -4.08 41 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 68.57 -4.19 41 0 10 0
29JUN26 225.00 P 0.00 0.00 0.00 73.26 -4.30 41 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 77.98 -4.38 42 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 82.72 -4.29 42 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 87.51 -4.42 42 0 34 0
29JUN26 245.00 P 0.00 0.00 0.00 92.44 -4.36 42 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 97.44 -4.34 44 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 102.44 -4.37 45 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 107.44 -4.37 47 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 112.44 -4.36 48 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 117.44 -4.37 49 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 122.44 -4.41 51 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 127.44 -4.34 52 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 132.44 -4.35 53 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 137.44 -4.28 55 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 142.44 -4.28 56 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 147.43 -4.44 57 0 0 0
29SEP26 80.00 P 0.90 0.90 0.90 0.35 -0.05 39 21 662 +21
29SEP26 82.50 P 0.00 0.00 0.00 0.44 -0.09 39 0 193 0
29SEP26 85.00 P 0.00 0.00 0.00 0.58 -0.08 39 0 7 0
29SEP26 87.50 P 0.00 0.00 0.00 0.71 -0.12 39 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 0.90 -0.14 39 0 43 0
29SEP26 92.50 P 1.60 1.60 1.60 1.10 -0.15 39 1 956 -1
29SEP26 95.00 P 0.00 0.00 0.00 1.32 -0.22 39 0 330 0
29SEP26 97.50 P 0.00 0.00 0.00 1.61 -0.22 39 0 114 0
29SEP26 100.00 P 0.00 0.00 0.00 1.91 -0.27 39 0 406 0
29SEP26 102.50 P 0.00 0.00 0.00 2.26 -0.32 39 0 183 0
29SEP26 105.00 P 0.00 0.00 0.00 2.67 -0.31 39 0 1,359 0
29SEP26 107.50 P 0.00 0.00 0.00 3.07 -0.42 39 0 68 0
29SEP26 110.00 P 0.00 0.00 0.00 3.58 -0.34 39 0 760 0
29SEP26 112.50 P 0.00 0.00 0.00 4.12 -0.44 39 0 296 0
29SEP26 115.00 P 0.00 0.00 0.00 4.57 -0.56 39 0 5,709 0
29SEP26 117.50 P 0.00 0.00 0.00 5.09 -0.65 39 0 480 0
29SEP26 120.00 P 5.65 5.65 5.65 5.67 -0.73 38 2 1,400 0
29SEP26 122.50 P 6.39 6.39 6.39 6.35 -0.78 38 2 921 -2
29SEP26 125.00 P 7.15 7.15 7.15 7.12 -0.79 38 6 1,870 0
29SEP26 127.50 P 0.00 0.00 0.00 7.91 -0.85 38 0 945 0
29SEP26 130.00 P 0.00 0.00 0.00 8.75 -0.97 38 0 6,152 0
29SEP26 132.50 P 9.75 9.75 9.75 9.60 -0.98 38 1 726 -1
29SEP26 135.00 P 10.80 10.80 10.51 10.61 -0.98 38 69 3,666 0
29SEP26 137.50 P 0.00 0.00 0.00 11.62 -1.18 38 0 1,309 0
29SEP26 140.00 P 12.65 12.65 12.52 12.64 -1.36 38 11 6,158 -3
29SEP26 142.50 P 0.00 0.00 0.00 13.89 -1.16 38 0 844 0
29SEP26 145.00 P 15.52 15.52 15.52 14.94 -1.57 38 10 5,194 0
29SEP26 147.50 P 0.00 0.00 0.00 16.15 -1.67 38 0 984 0
29SEP26 150.00 P 17.61 17.61 17.51 17.60 -1.44 38 34 5,409 +32
29SEP26 152.50 P 19.38 19.38 18.77 18.98 -1.53 38 320 1,480 +128
29SEP26 155.00 P 20.41 20.93 20.12 20.36 -1.92 38 338 2,818 +312
29SEP26 157.50 P 21.90 22.43 21.82 21.85 -2.01 38 159 1,131 -122
29SEP26 160.00 P 23.40 24.02 23.29 23.20 -2.29 38 224 5,650 -184
29SEP26 162.50 P 0.00 0.00 0.00 24.78 -2.41 38 0 830 0
29SEP26 165.00 P 0.00 0.00 0.00 26.62 -2.75 39 0 2,906 0
29SEP26 167.50 P 0.00 0.00 0.00 28.47 -2.33 39 0 491 0
29SEP26 170.00 P 0.00 0.00 0.00 29.75 -2.93 38 0 457 0
29SEP26 172.50 P 0.00 0.00 0.00 31.72 -2.45 39 0 424 0
29SEP26 175.00 P 0.00 0.00 0.00 33.50 -2.89 39 0 977 0
29SEP26 177.50 P 0.00 0.00 0.00 35.32 -2.92 39 0 31 0
29SEP26 180.00 P 0.00 0.00 0.00 37.16 -2.70 39 0 1,854 0
29SEP26 182.50 P 0.00 0.00 0.00 39.11 -2.70 39 0 56 0
29SEP26 185.00 P 0.00 0.00 0.00 41.02 -3.09 40 0 85 0
29SEP26 187.50 P 0.00 0.00 0.00 42.96 -3.19 40 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 44.95 -3.22 40 0 5 0
29SEP26 192.50 P 0.00 0.00 0.00 46.94 -3.31 40 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 48.96 -3.34 40 0 16 0
29SEP26 197.50 P 0.00 0.00 0.00 51.00 -3.11 40 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 52.95 -3.25 40 0 209 0
29SEP26 205.00 P 0.00 0.00 0.00 57.26 -3.62 40 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 61.53 -3.70 40 0 6 0
29SEP26 215.00 P 0.00 0.00 0.00 65.93 -3.76 41 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 70.46 -3.79 41 0 70 0
29SEP26 225.00 P 0.00 0.00 0.00 74.83 -3.93 41 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 79.35 -4.02 41 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 83.91 -4.11 41 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 88.74 -3.96 42 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 93.42 -3.69 42 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 97.96 -4.12 41 0 2 0
29SEP26 255.00 P 0.00 0.00 0.00 102.77 -4.39 41 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 107.50 -4.33 41 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 112.44 -4.36 41 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 117.44 -4.37 43 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 122.44 -4.41 44 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 127.44 -4.34 45 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 132.44 -4.35 46 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 137.44 -4.28 47 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 142.44 -4.28 48 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 147.43 -4.44 49 0 0 0
30DEC26 80.00 P 1.42 1.47 1.42 0.75 -0.10 39 10 261 -2
30DEC26 82.50 P 0.00 0.00 0.00 0.93 -0.13 39 0 53 0
30DEC26 85.00 P 0.00 0.00 0.00 1.14 -0.13 39 0 36 0
30DEC26 87.50 P 0.00 0.00 0.00 1.35 -0.19 39 0 35 0
30DEC26 90.00 P 0.00 0.00 0.00 1.64 -0.20 39 0 29 0
30DEC26 92.50 P 0.00 0.00 0.00 1.94 -0.20 39 0 2 0
30DEC26 95.00 P 2.80 2.80 2.80 2.24 -0.30 39 1 11 +1
30DEC26 97.50 P 0.00 0.00 0.00 2.65 -0.30 39 0 104 0
30DEC26 100.00 P 3.32 3.33 3.32 3.07 -0.29 39 6 82 +2
30DEC26 102.50 P 0.00 0.00 0.00 3.48 -0.42 39 0 1 0
30DEC26 105.00 P 0.00 0.00 0.00 4.02 -0.43 39 0 109 0
30DEC26 107.50 P 0.00 0.00 0.00 4.58 -0.42 39 0 3 0
30DEC26 110.00 P 0.00 0.00 0.00 5.13 -0.34 39 0 27 0
30DEC26 112.50 P 0.00 0.00 0.00 5.65 -0.63 39 0 81 0
30DEC26 115.00 P 6.41 6.41 6.41 6.26 -0.62 39 1 247 -1
30DEC26 117.50 P 0.00 0.00 0.00 6.96 -0.71 39 0 308 0
30DEC26 120.00 P 7.74 7.80 7.64 7.65 -0.76 39 28 442 -2
30DEC26 122.50 P 8.55 8.55 8.42 8.39 -0.84 38 236 669 +234
30DEC26 125.00 P 9.22 9.35 9.22 9.20 -0.91 38 6 257 +2
30DEC26 127.50 P 10.03 10.22 10.00 10.05 -1.13 38 6 554 +1
30DEC26 130.00 P 11.20 11.40 11.00 10.95 -1.02 38 12 4,159 0
30DEC26 132.50 P 0.00 0.00 0.00 11.91 -1.20 38 0 396 0
30DEC26 135.00 P 12.82 12.82 12.82 12.94 -1.26 38 2 502 +2
30DEC26 137.50 P 14.10 14.10 14.10 14.02 -1.11 38 1 2,381 +1
30DEC26 140.00 P 15.73 15.73 15.03 15.15 -1.40 38 19 367 -3
30DEC26 142.50 P 0.00 0.00 0.00 16.31 -1.35 38 0 22 0
30DEC26 145.00 P 18.01 18.01 17.43 17.44 -1.46 38 3 227 +1
30DEC26 147.50 P 0.00 0.00 0.00 18.78 -1.57 38 0 452 0
30DEC26 150.00 P 20.60 20.60 20.00 20.25 -1.44 38 11 521 -5
30DEC26 152.50 P 21.49 21.49 21.49 21.51 -1.63 38 6 219 +6
30DEC26 155.00 P 22.93 23.00 22.93 22.96 -1.69 38 11 433 +11
30DEC26 157.50 P 24.55 24.55 24.55 24.39 -1.81 38 40 96 +20
30DEC26 160.00 P 26.05 26.28 26.00 25.79 -2.17 38 182 167 +154
30DEC26 162.50 P 27.61 27.79 27.61 27.66 -1.98 39 42 42 +42
30DEC26 165.00 P 0.00 0.00 0.00 29.37 -1.91 39 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 31.04 -1.99 39 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 32.85 -2.28 39 0 2,504 0
30DEC26 172.50 P 0.00 0.00 0.00 34.47 -2.44 39 0 180 0
30DEC26 175.00 P 0.00 0.00 0.00 36.05 -2.69 39 0 191 0
30DEC26 177.50 P 0.00 0.00 0.00 37.87 -2.72 39 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 39.70 -2.78 39 0 2 0
30DEC26 182.50 P 0.00 0.00 0.00 41.53 -2.86 39 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 43.43 -2.96 39 0 2 0
30DEC26 187.50 P 0.00 0.00 0.00 45.30 -3.00 39 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 47.24 -3.04 39 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 49.19 -3.10 40 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 51.16 -3.17 40 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 53.16 -3.19 40 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 55.26 -3.22 40 0 10 0
30DEC26 205.00 P 0.00 0.00 0.00 59.42 -2.93 40 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 63.48 -3.43 40 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 67.73 -3.52 40 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 72.08 -3.55 40 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 76.47 -3.61 41 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 80.94 -3.29 41 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 85.41 -3.71 41 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 89.93 -3.74 41 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 94.49 -3.49 41 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 99.07 -3.57 41 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 103.76 -3.59 41 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 108.45 -3.67 41 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 113.12 -3.81 41 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 117.88 -4.29 41 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 122.56 -4.29 41 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 127.54 -4.24 41 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 132.46 -4.33 42 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 137.44 -4.29 43 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 142.44 -4.28 44 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 147.43 -4.44 45 0 0 0
TOTAL PUT 63,785 907,833 +27,239
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$ 13.05
29JAN26 5.75 C 0.00 0.00 0.00 7.31 +0.32 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 7.06 +0.35 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 6.80 +0.40 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 6.61 +0.45 149 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 6.31 +0.31 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 6.06 +0.31 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 5.81 +0.31 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 5.57 +0.41 89 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 5.32 +0.34 83 0 15 0
29JAN26 8.00 C 0.00 0.00 0.00 5.12 +0.48 113 0 11 0
29JAN26 8.25 C 0.00 0.00 0.00 4.84 +0.43 92 0 416 0
29JAN26 8.50 C 0.00 0.00 0.00 4.58 +0.32 79 0 434 0
29JAN26 8.75 C 0.00 0.00 0.00 4.32 +0.41 62 0 30 0
29JAN26 9.00 C 0.00 0.00 0.00 4.08 +0.42 69 0 54 0
29JAN26 9.25 C 0.00 0.00 0.00 3.83 +0.38 64 0 36 0
29JAN26 9.50 C 0.00 0.00 0.00 3.59 +0.42 66 0 100 0
29JAN26 9.75 C 0.00 0.00 0.00 3.33 +0.42 55 0 575 0
29JAN26 10.00 C 0.00 0.00 0.00 3.09 +0.45 56 0 1,213 0
29JAN26 10.50 C 3.00 3.00 3.00 2.69 +0.52 71 1 780 -1
29JAN26 11.00 C 0.00 0.00 0.00 2.22 +0.47 64 0 327 0
29JAN26 11.50 C 1.90 1.90 1.76 1.70 +0.34 49 2 156 0
29JAN26 12.00 C 1.66 1.66 1.43 1.35 +0.32 53 27 176 -1
29JAN26 12.50 C 0.80 1.27 0.80 1.02 +0.25 53 34 252 0
29JAN26 13.00 C 0.92 1.01 0.74 0.77 +0.20 55 123 131 -24
29JAN26 13.50 C 0.58 0.81 0.58 0.58 +0.19 57 41 247 +13
29JAN26 14.00 C 0.48 0.60 0.44 0.41 +0.15 57 47 130 -10
29JAN26 14.50 C 0.40 0.40 0.40 0.28 +0.11 56 2 127 +2
29JAN26 15.00 C 0.30 0.30 0.25 0.19 +0.08 56 7 205 +5
29JAN26 15.50 C 0.24 0.24 0.18 0.12 +0.05 56 11 67 +11
29JAN26 16.00 C 0.19 0.19 0.19 0.08 +0.04 56 12 19 +12
29JAN26 16.50 C 0.14 0.14 0.09 0.05 +0.02 56 65 138 +45
29JAN26 17.00 C 0.06 0.13 0.06 0.03 - 56 21 21 -
26FEB26 7.50 C 0.00 0.00 0.00 5.58 +0.42 0 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 5.34 +0.36 59 0 2 0
26FEB26 8.00 C 0.00 0.00 0.00 5.12 +0.36 71 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 4.85 +0.42 58 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 4.60 +0.33 54 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 4.35 +0.44 51 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 4.22 +0.50 75 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.87 +0.36 51 0 45 0
26FEB26 9.50 C 0.00 0.00 0.00 3.62 +0.44 47 0 21 0
26FEB26 9.75 C 0.00 0.00 0.00 3.40 +0.35 51 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.15 +0.40 47 0 113 0
26FEB26 10.50 C 0.00 0.00 0.00 2.71 +0.35 48 0 62 0
26FEB26 11.00 C 0.00 0.00 0.00 2.36 +0.40 54 0 329 0
26FEB26 11.50 C 1.92 1.93 1.92 2.00 +0.43 54 4 266 0
26FEB26 12.00 C 0.00 0.00 0.00 1.55 +0.26 47 0 332 0
26FEB26 12.50 C 1.50 1.55 1.43 1.28 +0.26 49 7 356 0
26FEB26 13.00 C 1.16 1.16 1.16 1.03 +0.21 49 20 75 +20
26FEB26 13.50 C 0.96 0.96 0.85 0.85 +0.21 51 12 77 0
26FEB26 14.00 C 0.84 0.84 0.79 0.66 +0.18 51 16 31 +5
26FEB26 14.50 C 0.70 0.76 0.66 0.51 +0.15 51 21 115 +21
26FEB26 15.00 C 0.58 0.58 0.47 0.39 +0.12 51 27 42 +11
26FEB26 15.50 C 0.38 0.38 0.38 0.29 +0.10 51 2 31 +2
26FEB26 16.00 C 0.44 0.44 0.44 0.22 +0.08 51 57 61 0
26FEB26 16.50 C 0.00 0.00 0.00 0.16 +0.06 51 0 90 0
26FEB26 17.00 C 0.26 0.26 0.26 0.12 - 51 2 2 -
30MAR26 2.90 C 0.00 0.00 0.00 10.17 +0.43 98 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 10.06 +0.36 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 9.95 +0.39 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 9.86 +0.31 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 9.76 +0.34 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 9.67 +0.37 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 9.57 +0.36 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 9.47 +0.40 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 9.36 +0.39 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 9.26 +0.39 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 9.18 +0.33 95 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 9.06 +0.35 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 8.96 +0.39 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 8.88 +0.41 83 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 8.76 +0.37 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 8.67 +0.43 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 8.58 +0.35 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 8.47 +0.36 0 0 240 0
30MAR26 4.70 C 0.00 0.00 0.00 8.37 +0.35 0 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 8.28 +0.41 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 8.17 +0.39 0 0 2 0
30MAR26 5.00 C 0.00 0.00 0.00 8.08 +0.36 0 0 19 0
30MAR26 5.25 C 0.00 0.00 0.00 7.84 +0.45 74 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 7.58 +0.31 0 0 28 0
30MAR26 5.75 C 0.00 0.00 0.00 7.31 +0.32 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 7.08 +0.37 0 0 18 0
30MAR26 6.25 C 0.00 0.00 0.00 6.84 +0.43 0 0 33 0
30MAR26 6.50 C 0.00 0.00 0.00 6.61 +0.40 67 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 6.34 +0.34 0 0 151 0
30MAR26 7.00 C 0.00 0.00 0.00 6.10 +0.34 49 0 8 0
30MAR26 7.25 C 0.00 0.00 0.00 5.85 +0.35 43 0 38 0
30MAR26 7.50 C 0.00 0.00 0.00 5.61 +0.35 51 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.37 +0.39 53 0 20 0
30MAR26 8.00 C 0.00 0.00 0.00 5.12 +0.36 49 0 25 0
30MAR26 8.25 C 0.00 0.00 0.00 4.88 +0.40 49 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.60 +0.33 0 0 6 0
30MAR26 8.75 C 0.00 0.00 0.00 4.41 +0.38 50 0 63 0
30MAR26 9.00 C 0.00 0.00 0.00 4.22 +0.48 56 0 7 0
30MAR26 9.25 C 0.00 0.00 0.00 3.94 +0.43 49 0 1 0
30MAR26 9.50 C 0.00 0.00 0.00 3.78 +0.51 56 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.51 +0.42 50 0 15 0
30MAR26 10.00 C 0.00 0.00 0.00 3.26 +0.32 47 0 1,296 0
30MAR26 10.50 C 0.00 0.00 0.00 2.85 +0.38 47 0 15 0
30MAR26 11.00 C 2.70 2.70 2.70 2.47 +0.34 47 6 76 +6
30MAR26 11.50 C 0.00 0.00 0.00 2.21 +0.40 52 0 53 0
30MAR26 12.00 C 1.81 1.81 1.76 1.89 +0.35 52 51 220 +50
30MAR26 12.50 C 0.00 0.00 0.00 1.54 +0.26 49 0 30 0
30MAR26 13.00 C 1.47 1.51 1.47 1.31 +0.22 50 30 45 +30
30MAR26 13.50 C 0.00 0.00 0.00 1.12 +0.22 51 0 15 0
30MAR26 14.00 C 0.00 0.00 0.00 0.93 +0.20 51 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.76 +0.17 50 0 5 0
30MAR26 15.00 C 0.79 0.79 0.79 0.62 +0.15 50 3 64 +3
30MAR26 15.50 C 0.66 0.67 0.66 0.51 +0.13 50 16 45 +15
30MAR26 16.00 C 0.00 0.00 0.00 0.41 +0.11 50 0 110 0
30MAR26 16.50 C 0.00 0.00 0.00 0.33 +0.09 50 0 6 0
30MAR26 17.00 C 0.44 0.48 0.44 0.26 - 50 11 11 -
29APR26 8.75 C 0.00 0.00 0.00 4.48 +0.45 50 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.25 +0.50 49 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.02 +0.44 48 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.90 +0.54 55 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.61 +0.44 49 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.39 +0.33 48 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.99 +0.39 47 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.58 +0.31 45 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.30 +0.32 48 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.99 +0.27 48 0 15 0
29APR26 12.50 C 1.80 1.80 1.80 1.75 +0.26 49 15 16 +13
29APR26 13.00 C 1.61 1.61 1.61 1.51 +0.24 49 15 15 +15
29APR26 13.50 C 1.52 1.52 1.52 1.31 +0.20 49 15 30 +15
29APR26 14.00 C 0.00 0.00 0.00 1.13 +0.19 50 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.96 +0.17 50 0 0 0
29APR26 15.00 C 0.94 0.94 0.94 0.81 +0.15 50 15 15 +15
29APR26 15.50 C 0.83 0.83 0.83 0.68 +0.13 49 15 15 +15
29APR26 16.00 C 0.00 0.00 0.00 0.57 +0.12 49 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.48 +0.10 49 0 1 0
29APR26 17.00 C 0.00 0.00 0.00 0.40 - 49 0 0 -
29JUN26 3.70 C 0.00 0.00 0.00 9.39 +0.38 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 9.28 +0.40 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 9.21 +0.36 69 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 9.08 +0.37 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 8.99 +0.41 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 8.92 +0.43 70 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 8.81 +0.42 40 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 8.70 +0.40 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 8.61 +0.38 0 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 8.51 +0.40 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 8.42 +0.40 57 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 8.32 +0.41 54 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 8.22 +0.41 50 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 8.10 +0.38 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 7.89 +0.43 60 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 7.65 +0.38 60 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 7.40 +0.41 56 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 7.15 +0.41 52 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 6.92 +0.43 55 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 6.68 +0.47 54 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 6.44 +0.41 53 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 6.20 +0.42 52 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 5.96 +0.42 50 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 5.73 +0.41 50 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.49 +0.42 48 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 5.28 +0.42 50 0 13 0
29JUN26 8.25 C 0.00 0.00 0.00 5.04 +0.43 48 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.82 +0.43 48 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 4.61 +0.43 48 0 185 0
29JUN26 9.00 C 0.00 0.00 0.00 4.38 +0.42 47 0 604 0
29JUN26 9.25 C 0.00 0.00 0.00 4.19 +0.42 48 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.98 +0.41 47 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 3.76 +0.38 46 0 0 0
29JUN26 10.00 C 3.62 3.62 3.62 3.57 +0.36 46 12 28 0
29JUN26 10.50 C 0.00 0.00 0.00 3.23 +0.38 47 0 29 0
29JUN26 11.00 C 0.00 0.00 0.00 2.88 +0.32 46 0 70 0
29JUN26 11.50 C 0.00 0.00 0.00 2.57 +0.32 46 0 15 0
29JUN26 12.00 C 0.00 0.00 0.00 2.29 +0.26 47 0 131 0
29JUN26 12.50 C 0.00 0.00 0.00 2.12 +0.36 49 0 46 0
29JUN26 13.00 C 0.00 0.00 0.00 1.82 +0.26 47 0 30 0
29JUN26 13.50 C 0.00 0.00 0.00 1.63 +0.25 48 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.45 +0.23 48 0 18 0
29JUN26 14.50 C 0.00 0.00 0.00 1.30 +0.21 49 0 20 0
29JUN26 15.00 C 0.00 0.00 0.00 1.14 +0.19 49 0 15 0
29JUN26 15.50 C 0.00 0.00 0.00 1.00 +0.17 49 0 126 0
29JUN26 16.00 C 1.06 1.06 1.06 0.87 +0.15 48 1 15 0
29JUN26 16.50 C 0.90 0.90 0.90 0.76 +0.14 48 49 52 +49
29JUN26 17.00 C 0.00 0.00 0.00 0.66 - 48 0 0 -
29SEP26 4.70 C 0.00 0.00 0.00 8.42 +0.40 52 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 8.35 +0.44 65 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 8.23 +0.42 56 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 8.13 +0.41 54 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 7.89 +0.43 54 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 7.67 +0.40 59 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 7.41 +0.42 53 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 7.17 +0.40 52 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 6.95 +0.43 54 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 6.70 +0.42 51 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 6.45 +0.40 48 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 6.24 +0.42 50 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 6.00 +0.41 49 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 5.76 +0.41 47 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 5.55 +0.39 48 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.38 +0.44 50 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 5.12 +0.40 47 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 4.92 +0.38 47 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.73 +0.40 48 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.53 +0.41 47 0 114 0
29SEP26 9.25 C 0.00 0.00 0.00 4.36 +0.43 48 0 10 0
29SEP26 9.50 C 0.00 0.00 0.00 4.18 +0.41 48 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 3.99 +0.39 48 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.82 +0.39 48 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.50 +0.37 48 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.17 +0.35 47 0 10 0
29SEP26 11.50 C 0.00 0.00 0.00 2.88 +0.31 47 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 2.63 +0.29 47 0 84 0
29SEP26 12.50 C 0.00 0.00 0.00 2.40 +0.30 48 0 52 0
29SEP26 13.00 C 0.00 0.00 0.00 2.19 +0.28 48 0 5 0
29SEP26 13.50 C 0.00 0.00 0.00 1.99 +0.26 48 0 8 0
29SEP26 14.00 C 0.00 0.00 0.00 1.81 +0.23 48 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.66 +0.22 48 0 0 0
29SEP26 15.00 C 1.51 1.51 1.51 1.52 +0.21 49 10 60 0
29SEP26 15.50 C 0.00 0.00 0.00 1.37 +0.19 49 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.24 +0.18 49 0 5 0
29SEP26 16.50 C 0.00 0.00 0.00 1.12 +0.16 49 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.02 - 49 0 0 -
30DEC26 8.00 C 0.00 0.00 0.00 5.45 +0.42 46 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.27 +0.43 47 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.06 +0.41 46 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.85 +0.38 45 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.70 +0.40 46 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.49 +0.36 45 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.32 +0.35 45 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.15 +0.35 45 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.97 +0.34 45 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.69 +0.34 45 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.40 +0.31 45 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.13 +0.29 45 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.89 +0.27 46 0 57 0
30DEC26 12.50 C 0.00 0.00 0.00 2.67 +0.27 46 0 87 0
30DEC26 13.00 C 0.00 0.00 0.00 2.49 +0.25 47 0 70 0
30DEC26 13.50 C 0.00 0.00 0.00 2.33 +0.27 47 0 2 0
30DEC26 14.00 C 0.00 0.00 0.00 2.16 +0.25 48 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.01 +0.24 48 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.87 +0.23 48 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.73 +0.20 48 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.60 +0.20 48 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 1.47 +0.19 48 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.35 - 48 0 0 -
TOTAL CALL 825 13,019 +337
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 118 0 100 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 112 0 95 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 106 0 26 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 101 0 50 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 96 0 63 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 91 0 101 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 86 0 60 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 81 0 438 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 76 0 535 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 71 0 87 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 67 0 14 0
29JAN26 9.25 P 0.02 0.02 0.02 0.01 0.00 62 3 155 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 58 0 137 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 -0.01 54 0 598 0
29JAN26 10.00 P 0.03 0.03 0.03 0.02 -0.01 56 5 1,636 0
29JAN26 10.50 P 0.04 0.05 0.04 0.05 -0.01 56 14 801 -5
29JAN26 11.00 P 0.06 0.07 0.06 0.09 -0.03 55 28 408 +28
29JAN26 11.50 P 0.12 0.13 0.12 0.17 -0.06 54 15 193 0
29JAN26 12.00 P 0.21 0.24 0.21 0.29 -0.09 54 27 162 +10
29JAN26 12.50 P 0.37 0.39 0.32 0.47 -0.15 55 11 221 +1
29JAN26 13.00 P 0.71 0.71 0.55 0.73 -0.18 57 39 72 +12
29JAN26 13.50 P 0.00 0.00 0.00 1.02 -0.23 58 0 0 0
29JAN26 14.00 P 1.13 1.30 1.13 1.37 -0.26 59 2 0 0
29JAN26 14.50 P 0.00 0.00 0.00 1.75 -0.30 60 0 0 0
29JAN26 15.00 P 2.07 2.07 2.07 2.17 -0.34 62 1 1 +1
29JAN26 15.50 P 0.00 0.00 0.00 2.61 -0.38 64 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 3.09 -0.39 69 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 3.52 -0.37 65 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 4.01 - 69 0 0 -
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 65 0 30 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 62 0 115 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 58 0 45 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 52 0 29 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 49 0 31 0
26FEB26 9.00 P 0.02 0.02 0.02 0.02 0.00 51 5 237 +5
26FEB26 9.25 P 0.03 0.03 0.03 0.03 -0.01 51 5 46 +5
26FEB26 9.50 P 0.03 0.03 0.03 0.04 -0.02 50 10 70 +10
26FEB26 9.75 P 0.00 0.00 0.00 0.05 -0.03 49 0 184 0
26FEB26 10.00 P 0.00 0.00 0.00 0.07 -0.02 49 0 730 0
26FEB26 10.50 P 0.00 0.00 0.00 0.13 -0.03 49 0 349 0
26FEB26 11.00 P 0.16 0.20 0.16 0.22 -0.05 50 10 450 +5
26FEB26 11.50 P 0.28 0.28 0.28 0.33 -0.08 49 1 543 0
26FEB26 12.00 P 0.43 0.50 0.43 0.49 -0.11 49 2 294 +2
26FEB26 12.50 P 0.61 0.61 0.61 0.70 -0.15 50 30 296 +16
26FEB26 13.00 P 0.85 0.95 0.85 0.95 -0.19 51 37 49 +32
26FEB26 13.50 P 1.21 1.21 1.21 1.26 -0.21 52 15 15 +15
26FEB26 14.00 P 1.42 1.42 1.42 1.59 -0.24 53 15 15 +15
26FEB26 14.50 P 0.00 0.00 0.00 1.95 -0.27 53 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.34 -0.30 54 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.76 -0.33 55 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.14 -0.38 52 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.66 -0.32 59 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.11 - 60 0 0 -
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 131 0 15 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 123 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 113 0 3 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 110 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 108 0 701 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 106 0 710 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 104 0 12 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 102 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 100 0 15 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 98 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 94 0 10 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 87 0 5 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 85 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 81 0 410 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 77 0 42 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 73 0 20 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 70 0 3 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 66 0 5 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 63 0 30 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 60 0 11 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 57 0 17 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 51 0 33 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 49 0 27 0
30MAR26 8.00 P 0.03 0.03 0.03 0.01 -0.01 46 5 55 +5
30MAR26 8.25 P 0.00 0.00 0.00 0.02 -0.01 48 0 18 0
30MAR26 8.50 P 0.00 0.00 0.00 0.03 -0.01 48 0 75 0
30MAR26 8.75 P 0.00 0.00 0.00 0.05 -0.01 50 0 15 0
30MAR26 9.00 P 0.00 0.00 0.00 0.07 -0.01 51 0 3,583 0
30MAR26 9.25 P 0.00 0.00 0.00 0.09 -0.01 51 0 25 0
30MAR26 9.50 P 0.00 0.00 0.00 0.11 -0.02 50 0 17 0
30MAR26 9.75 P 0.00 0.00 0.00 0.13 -0.03 49 0 331 0
30MAR26 10.00 P 0.14 0.14 0.14 0.17 -0.03 49 1 52 0
30MAR26 10.50 P 0.24 0.24 0.23 0.26 -0.04 49 5 48 -4
30MAR26 11.00 P 0.00 0.00 0.00 0.37 -0.06 49 0 54 0
30MAR26 11.50 P 0.00 0.00 0.00 0.52 -0.08 49 0 46 0
30MAR26 12.00 P 0.00 0.00 0.00 0.69 -0.13 48 0 96 0
30MAR26 12.50 P 0.00 0.00 0.00 0.90 -0.17 48 0 23 0
30MAR26 13.00 P 1.11 1.11 1.11 1.17 -0.20 49 10 35 0
30MAR26 13.50 P 0.00 0.00 0.00 1.46 -0.23 49 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.80 -0.24 51 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.17 -0.24 52 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.54 -0.26 52 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.95 -0.26 54 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.36 -0.31 54 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.80 -0.33 56 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.19 - 54 0 0 -
29APR26 8.75 P 0.00 0.00 0.00 0.09 -0.02 49 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.11 -0.03 48 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.14 -0.03 49 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.17 -0.03 48 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.21 -0.04 48 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.25 -0.05 48 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.35 -0.07 48 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.49 -0.08 48 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.65 -0.10 48 0 15 0
29APR26 12.00 P 0.82 0.82 0.82 0.84 -0.13 48 7 8 +7
29APR26 12.50 P 0.00 0.00 0.00 1.06 -0.17 48 0 15 0
29APR26 13.00 P 1.26 1.26 1.26 1.33 -0.19 48 15 15 +15
29APR26 13.50 P 1.53 1.53 1.53 1.63 -0.22 49 15 15 +15
29APR26 14.00 P 0.00 0.00 0.00 1.96 -0.25 50 0 0 0
29APR26 14.50 P 2.18 2.18 2.18 2.33 -0.24 51 15 15 +15
29APR26 15.00 P 0.00 0.00 0.00 2.70 -0.26 51 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.08 -0.29 52 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.49 -0.30 53 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.91 -0.32 54 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.35 - 54 0 0 -
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 77 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 75 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 72 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 71 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 68 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 65 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 62 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 46 0 6 0
29JUN26 6.50 P 0.00 0.00 0.00 0.02 0.00 49 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.03 0.00 49 0 4 0
29JUN26 7.00 P 0.00 0.00 0.00 0.04 0.00 49 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.05 -0.01 49 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.06 -0.01 48 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.08 -0.01 48 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.10 -0.02 48 0 3 0
29JUN26 8.25 P 0.00 0.00 0.00 0.13 -0.02 49 0 71 0
29JUN26 8.50 P 0.00 0.00 0.00 0.15 -0.02 48 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.18 -0.04 48 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 0.22 -0.03 48 0 81 0
29JUN26 9.25 P 0.00 0.00 0.00 0.26 -0.03 48 0 22 0
29JUN26 9.50 P 0.00 0.00 0.00 0.30 -0.05 47 0 160 0
29JUN26 9.75 P 0.00 0.00 0.00 0.36 -0.04 47 0 55 0
29JUN26 10.00 P 0.00 0.00 0.00 0.41 -0.06 47 0 190 0
29JUN26 10.50 P 0.00 0.00 0.00 0.55 -0.06 47 0 126 0
29JUN26 11.00 P 0.00 0.00 0.00 0.71 -0.08 47 0 173 0
29JUN26 11.50 P 0.00 0.00 0.00 0.89 -0.11 47 0 74 0
29JUN26 12.00 P 0.00 0.00 0.00 1.11 -0.13 47 0 15 0
29JUN26 12.50 P 1.32 1.32 1.32 1.35 -0.16 47 7 7 +7
29JUN26 13.00 P 0.00 0.00 0.00 1.63 -0.17 48 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.93 -0.19 48 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.25 -0.21 49 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.60 -0.22 50 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.96 -0.23 50 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.34 -0.24 51 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.72 -0.27 51 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.13 -0.20 52 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.55 - 52 0 0 -
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 48 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 -0.01 45 0 7 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 -0.01 47 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 -0.01 48 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 0.04 -0.01 48 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 0.06 0.00 49 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.07 -0.01 48 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 0.09 -0.01 48 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.11 -0.01 48 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.13 -0.02 48 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.16 -0.02 48 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.20 -0.02 49 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.23 -0.03 48 0 8 0
29SEP26 8.25 P 0.00 0.00 0.00 0.27 -0.03 48 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.31 -0.03 48 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.36 -0.04 47 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.41 -0.04 47 0 30 0
29SEP26 9.25 P 0.00 0.00 0.00 0.47 -0.05 47 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.54 -0.05 47 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.61 -0.05 47 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.68 -0.07 47 0 15 0
29SEP26 10.50 P 0.00 0.00 0.00 0.85 -0.08 47 0 15 0
29SEP26 11.00 P 0.00 0.00 0.00 1.03 -0.11 47 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 1.25 -0.12 47 0 30 0
29SEP26 12.00 P 0.00 0.00 0.00 1.49 -0.13 47 0 30 0
29SEP26 12.50 P 0.00 0.00 0.00 1.75 -0.15 47 0 30 0
29SEP26 13.00 P 1.85 1.85 1.85 2.03 -0.17 48 15 60 +15
29SEP26 13.50 P 0.00 0.00 0.00 2.33 -0.19 48 0 30 0
29SEP26 14.00 P 0.00 0.00 0.00 2.65 -0.20 48 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 3.00 -0.21 49 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.35 -0.21 49 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.70 -0.23 49 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.09 -0.25 49 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.47 -0.27 50 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.86 - 50 0 0 -
30DEC26 8.00 P 0.35 0.35 0.35 0.36 -0.02 48 2 21 0
30DEC26 8.25 P 0.00 0.00 0.00 0.40 -0.04 47 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.47 -0.03 48 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.53 -0.03 48 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.59 -0.04 48 0 10 0
30DEC26 9.25 P 0.00 0.00 0.00 0.66 -0.05 47 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.73 -0.06 47 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.81 -0.07 47 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.90 -0.08 47 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 1.08 -0.09 47 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.29 -0.10 47 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.52 -0.12 47 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.76 -0.14 47 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.03 -0.15 47 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.32 -0.16 48 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.62 -0.18 48 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.94 -0.20 48 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.28 -0.21 48 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.63 -0.22 49 0 15 0
30DEC26 15.50 P 0.00 0.00 0.00 4.01 -0.22 49 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.39 -0.22 50 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.77 -0.23 50 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.17 - 50 0 0 -
TOTAL PUT 372 17,780 +227
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$ 5.32
29JAN26 4.10 C 0.00 0.00 0.00 1.22 +0.10 0 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 1.12 +0.10 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.03 +0.10 36 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.93 +0.11 32 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.83 +0.11 28 0 46 0
29JAN26 4.60 C 0.00 0.00 0.00 0.73 +0.10 24 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.65 +0.09 37 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.56 +0.08 36 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.48 +0.07 37 0 2 0
29JAN26 5.00 C 0.35 0.43 0.35 0.41 +0.07 38 50 210 +45
29JAN26 5.25 C 0.21 0.28 0.21 0.25 +0.04 38 35 1,855 +18
29JAN26 5.50 C 0.12 0.17 0.12 0.15 +0.03 40 298 1,089 +172
29JAN26 5.75 C 0.09 0.10 0.09 0.08 +0.01 40 23 471 +22
29JAN26 6.00 C 0.04 0.06 0.04 0.04 0.00 41 248 742 -110
29JAN26 6.25 C 0.00 0.00 0.00 0.02 0.00 42 0 791 0
29JAN26 6.50 C 0.02 0.03 0.02 0.01 0.00 43 210 858 -198
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 62 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 72 0 35 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 77 0 50 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 82 0 105 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 87 0 51 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 95 0 13 0
26FEB26 4.10 C 0.00 0.00 0.00 1.25 +0.13 41 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 1.15 +0.12 37 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.06 +0.12 39 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.97 +0.12 39 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.88 +0.11 38 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.80 +0.09 39 0 0 0
26FEB26 4.70 C 0.69 0.72 0.69 0.71 +0.10 37 25 24 +24
26FEB26 4.80 C 0.00 0.00 0.00 0.64 +0.09 38 0 2 0
26FEB26 4.90 C 0.55 0.58 0.55 0.56 +0.06 37 30 30 +30
26FEB26 5.00 C 0.00 0.00 0.00 0.49 +0.07 37 0 30 0
26FEB26 5.25 C 0.00 0.00 0.00 0.37 +0.08 40 0 332 0
26FEB26 5.50 C 0.00 0.00 0.00 0.24 +0.03 38 0 227 0
26FEB26 5.75 C 0.16 0.17 0.16 0.17 +0.04 40 19 486 +15
26FEB26 6.00 C 0.13 0.13 0.12 0.11 +0.02 40 17 497 +10
26FEB26 6.25 C 0.00 0.00 0.00 0.07 +0.02 40 0 995 0
26FEB26 6.50 C 0.00 0.00 0.00 0.05 +0.02 42 0 428 0
26FEB26 6.75 C 0.00 0.00 0.00 0.03 +0.01 42 0 276 0
26FEB26 7.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 93 0
26FEB26 7.25 C 0.02 0.02 0.02 0.01 0.00 41 10 64 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 43 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 52 0 12 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 55 0 6 0
30MAR26 3.00 C 0.00 0.00 0.00 2.33 +0.10 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.25 +0.12 56 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.15 +0.11 53 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.04 +0.10 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.94 +0.10 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.84 +0.12 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.75 +0.13 39 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.65 +0.12 36 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.55 +0.11 33 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.46 +0.12 38 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.37 +0.12 39 0 47 0
30MAR26 4.10 C 0.00 0.00 0.00 1.28 +0.13 39 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.19 +0.12 39 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.10 +0.11 38 0 31 0
30MAR26 4.40 C 0.00 0.00 0.00 1.01 +0.10 37 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.94 +0.10 39 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.86 +0.10 39 0 24 0
30MAR26 4.70 C 0.00 0.00 0.00 0.78 +0.08 38 0 4 0
30MAR26 4.80 C 0.00 0.00 0.00 0.72 +0.09 39 0 4 0
30MAR26 4.90 C 0.00 0.00 0.00 0.65 +0.07 39 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.60 +0.07 40 0 510 0
30MAR26 5.25 C 0.47 0.47 0.47 0.47 +0.07 41 3 111 -2
30MAR26 5.50 C 0.32 0.36 0.32 0.37 +0.06 42 60 712 +1
30MAR26 5.75 C 0.00 0.00 0.00 0.27 +0.04 41 0 164 0
30MAR26 6.00 C 0.22 0.23 0.22 0.21 +0.04 42 20 282 +20
30MAR26 6.25 C 0.00 0.00 0.00 0.15 +0.03 42 0 124 0
30MAR26 6.50 C 0.00 0.00 0.00 0.11 +0.02 42 0 262 0
30MAR26 6.75 C 0.12 0.12 0.12 0.08 +0.02 42 20 266 +20
30MAR26 7.00 C 0.00 0.00 0.00 0.06 +0.02 43 0 528 0
30MAR26 7.25 C 0.00 0.00 0.00 0.04 +0.01 42 0 627 0
30MAR26 7.50 C 0.00 0.00 0.00 0.03 +0.01 43 0 189 0
30MAR26 7.75 C 0.00 0.00 0.00 0.02 +0.01 43 0 56 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 41 0 371 0
30MAR26 8.25 C 0.06 0.06 0.06 0.01 0.00 43 3 12 +3
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 50 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 1.32 +0.13 41 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.22 +0.11 38 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.15 +0.12 40 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.08 +0.12 41 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.99 +0.10 39 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.92 +0.10 39 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.85 +0.09 39 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.79 +0.09 40 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.72 +0.08 39 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.66 +0.07 39 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.53 +0.06 40 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.43 +0.05 41 0 0 0
29APR26 5.75 C 0.32 0.32 0.32 0.35 +0.05 42 30 30 +30
29APR26 6.00 C 0.00 0.00 0.00 0.27 +0.04 41 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.21 +0.03 42 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.16 +0.03 41 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.12 +0.02 41 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.09 +0.01 41 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.07 +0.01 42 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.05 - 41 0 0 -
29JUN26 3.30 C 0.00 0.00 0.00 2.11 +0.13 48 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 2.02 +0.13 48 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 1.93 +0.14 47 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.84 +0.13 46 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.74 +0.12 43 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.64 +0.10 41 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 1.57 +0.11 43 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.49 +0.13 43 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.40 +0.10 41 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.33 +0.11 42 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.25 +0.10 41 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 1.18 +0.08 42 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.11 +0.10 41 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.05 +0.09 42 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.98 +0.09 41 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 0.92 +0.09 41 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.86 +0.08 41 0 3 0
29JUN26 5.00 C 0.00 0.00 0.00 0.81 +0.07 42 0 32 0
29JUN26 5.25 C 0.00 0.00 0.00 0.71 +0.09 44 0 1 0
29JUN26 5.50 C 0.00 0.00 0.00 0.58 +0.06 42 0 1 0
29JUN26 5.75 C 0.00 0.00 0.00 0.50 +0.06 43 0 357 0
29JUN26 6.00 C 0.00 0.00 0.00 0.41 +0.03 43 0 180 0
29JUN26 6.25 C 0.00 0.00 0.00 0.34 +0.03 43 0 454 0
29JUN26 6.50 C 0.00 0.00 0.00 0.28 +0.03 43 0 58 0
29JUN26 6.75 C 0.00 0.00 0.00 0.23 +0.02 43 0 88 0
29JUN26 7.00 C 0.00 0.00 0.00 0.19 +0.02 43 0 61 0
29JUN26 7.25 C 0.00 0.00 0.00 0.15 +0.01 42 0 56 0
29JUN26 7.50 C 0.00 0.00 0.00 0.13 +0.02 43 0 12 0
29JUN26 7.75 C 0.00 0.00 0.00 0.10 +0.01 42 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 0.08 0.00 42 0 958 0
29JUN26 8.25 C 0.00 0.00 0.00 0.07 +0.01 43 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.06 +0.01 43 0 10 0
29JUN26 8.75 C 0.00 0.00 0.00 0.05 +0.01 44 0 9 0
29JUN26 9.00 C 0.00 0.00 0.00 0.04 +0.01 44 0 7 0
29JUN26 9.25 C 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.02 +0.01 42 0 5 0
29SEP26 4.10 C 0.00 0.00 0.00 1.55 +0.14 45 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.47 +0.12 44 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.41 +0.11 44 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.34 +0.11 44 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.27 +0.10 43 0 1 0
29SEP26 4.60 C 0.00 0.00 0.00 1.22 +0.10 44 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.16 +0.10 44 0 5 0
29SEP26 4.80 C 0.00 0.00 0.00 1.11 +0.10 44 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 1.05 +0.09 44 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.00 +0.09 44 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.86 +0.06 43 0 145 0
29SEP26 5.50 C 0.00 0.00 0.00 0.78 +0.07 44 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.69 +0.06 44 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.61 +0.05 45 0 62 0
29SEP26 6.25 C 0.00 0.00 0.00 0.54 +0.05 45 0 330 0
29SEP26 6.50 C 0.50 0.50 0.50 0.47 +0.05 45 8 13 +8
29SEP26 6.75 C 0.00 0.00 0.00 0.41 +0.04 45 0 8 0
29SEP26 7.00 C 0.00 0.00 0.00 0.36 +0.04 45 0 20 0
29SEP26 7.25 C 0.00 0.00 0.00 0.31 +0.03 45 0 2 0
29SEP26 7.50 C 0.00 0.00 0.00 0.27 +0.03 45 0 72 0
29SEP26 7.75 C 0.00 0.00 0.00 0.23 +0.02 44 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.20 +0.02 44 0 74 0
29SEP26 8.25 C 0.00 0.00 0.00 0.18 +0.03 45 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.15 +0.02 44 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.13 +0.01 44 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.12 +0.02 45 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.10 +0.01 44 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.09 +0.01 45 0 35 0
30DEC26 4.10 C 0.00 0.00 0.00 1.67 +0.13 46 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.59 +0.11 45 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.53 +0.11 45 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.47 +0.11 45 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.41 +0.10 45 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.35 +0.09 44 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.30 +0.09 45 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.25 +0.09 45 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.21 +0.09 45 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.15 +0.08 45 0 90 0
30DEC26 5.25 C 0.00 0.00 0.00 1.04 +0.08 45 0 10 0
30DEC26 5.50 C 0.00 0.00 0.00 0.95 +0.07 45 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.86 +0.07 46 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.79 +0.09 46 0 3 0
30DEC26 6.25 C 0.00 0.00 0.00 0.71 +0.05 46 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.63 +0.03 46 0 14 0
30DEC26 6.75 C 0.00 0.00 0.00 0.57 +0.03 46 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 0.51 +0.03 46 0 9 0
30DEC26 7.25 C 0.00 0.00 0.00 0.46 +0.03 46 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.41 +0.02 46 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.37 +0.02 46 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.33 +0.02 46 0 0 0
TOTAL CALL 1,109 19,316 +108
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 48 0 50 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 -0.01 44 0 44 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 -0.02 39 0 68 0
29JAN26 4.60 P 0.00 0.00 0.00 0.02 -0.02 41 0 156 0
29JAN26 4.70 P 0.03 0.03 0.03 0.03 -0.02 41 17 91 -17
29JAN26 4.80 P 0.00 0.00 0.00 0.05 -0.02 42 0 147 0
29JAN26 4.90 P 0.00 0.00 0.00 0.07 -0.03 42 0 418 0
29JAN26 5.00 P 0.08 0.08 0.08 0.09 -0.04 41 15 572 -10
29JAN26 5.25 P 0.18 0.18 0.17 0.19 -0.06 42 114 673 +114
29JAN26 5.50 P 0.33 0.33 0.33 0.33 -0.08 42 100 777 -100
29JAN26 5.75 P 0.00 0.00 0.00 0.52 -0.09 45 0 828 0
29JAN26 6.00 P 0.00 0.00 0.00 0.73 -0.11 47 0 657 0
29JAN26 6.25 P 0.00 0.00 0.00 0.97 -0.11 53 0 353 0
29JAN26 6.50 P 0.00 0.00 0.00 1.21 -0.12 58 0 335 0
29JAN26 6.75 P 0.00 0.00 0.00 1.46 -0.13 66 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.71 -0.13 73 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.95 -0.13 75 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.20 -0.13 81 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.45 -0.16 87 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.70 -0.16 93 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.95 -0.13 98 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 3.20 -0.13 104 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 3.45 -0.13 109 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 3.70 -0.15 114 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 -0.01 39 0 92 0
26FEB26 4.20 P 0.00 0.00 0.00 0.02 -0.01 41 0 42 0
26FEB26 4.30 P 0.00 0.00 0.00 0.03 -0.01 42 0 101 0
26FEB26 4.40 P 0.00 0.00 0.00 0.04 -0.01 41 0 49 0
26FEB26 4.50 P 0.00 0.00 0.00 0.05 -0.01 40 0 320 0
26FEB26 4.60 P 0.07 0.07 0.07 0.07 -0.01 41 5 222 +5
26FEB26 4.70 P 0.00 0.00 0.00 0.09 -0.02 41 0 235 0
26FEB26 4.80 P 0.00 0.00 0.00 0.11 -0.02 40 0 853 0
26FEB26 4.90 P 0.00 0.00 0.00 0.14 -0.03 40 0 538 0
26FEB26 5.00 P 0.16 0.16 0.16 0.17 -0.04 40 5 639 +5
26FEB26 5.25 P 0.26 0.26 0.25 0.27 -0.06 39 3 154 +2
26FEB26 5.50 P 0.00 0.00 0.00 0.41 -0.07 39 0 363 0
26FEB26 5.75 P 0.00 0.00 0.00 0.59 -0.08 41 0 479 0
26FEB26 6.00 P 0.00 0.00 0.00 0.79 -0.08 43 0 401 0
26FEB26 6.25 P 0.00 0.00 0.00 1.01 -0.09 46 0 45 0
26FEB26 6.50 P 0.00 0.00 0.00 1.24 -0.10 48 0 1 0
26FEB26 6.75 P 0.00 0.00 0.00 1.48 -0.11 52 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.72 -0.12 55 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.97 -0.12 60 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.21 -0.12 62 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.46 -0.15 66 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.70 -0.16 66 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.96 -0.12 74 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 60 0 506 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 46 0 28 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 43 0 13 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 41 0 3 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 -0.01 38 0 12 0
30MAR26 3.90 P 0.00 0.00 0.00 0.02 -0.01 41 0 1 0
30MAR26 4.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 127 0
30MAR26 4.10 P 0.00 0.00 0.00 0.05 0.00 44 0 12 0
30MAR26 4.20 P 0.00 0.00 0.00 0.06 0.00 43 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.07 -0.01 42 0 263 0
30MAR26 4.40 P 0.00 0.00 0.00 0.09 -0.01 42 0 30 0
30MAR26 4.50 P 0.00 0.00 0.00 0.10 -0.02 41 0 90 0
30MAR26 4.60 P 0.00 0.00 0.00 0.13 -0.02 42 0 20 0
30MAR26 4.70 P 0.00 0.00 0.00 0.15 -0.03 41 0 10 0
30MAR26 4.80 P 0.20 0.20 0.17 0.18 -0.03 40 150 292 +50
30MAR26 4.90 P 0.21 0.21 0.21 0.21 -0.04 40 250 260 +224
30MAR26 5.00 P 0.00 0.00 0.00 0.26 -0.03 41 0 861 0
30MAR26 5.25 P 0.00 0.00 0.00 0.38 -0.04 42 0 460 0
30MAR26 5.50 P 0.00 0.00 0.00 0.51 -0.07 41 0 892 0
30MAR26 5.75 P 0.00 0.00 0.00 0.69 -0.06 43 0 430 0
30MAR26 6.00 P 0.00 0.00 0.00 0.86 -0.08 43 0 69 0
30MAR26 6.25 P 0.00 0.00 0.00 1.07 -0.08 45 0 25 0
30MAR26 6.50 P 0.00 0.00 0.00 1.29 -0.09 46 0 50 0
30MAR26 6.75 P 0.00 0.00 0.00 1.52 -0.09 49 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.76 -0.10 52 0 51 0
30MAR26 7.25 P 0.00 0.00 0.00 1.99 -0.11 53 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.24 -0.12 57 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 2.48 -0.13 59 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.72 -0.14 60 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.97 -0.11 63 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.21 -0.13 64 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.46 -0.13 67 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 3.70 -0.15 67 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 3.95 -0.14 69 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 4.20 -0.13 72 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.08 -0.02 41 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.10 -0.02 41 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.12 -0.02 41 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.15 -0.02 41 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.17 -0.03 41 0 15 0
29APR26 4.70 P 0.00 0.00 0.00 0.21 -0.02 42 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.23 -0.04 40 0 5 0
29APR26 4.90 P 0.00 0.00 0.00 0.28 -0.03 41 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.32 -0.04 41 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.44 -0.05 42 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.58 -0.06 42 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.74 -0.07 42 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.92 -0.08 43 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.12 -0.08 44 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.33 -0.08 45 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.55 -0.09 46 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.78 -0.10 48 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.01 -0.11 49 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.25 - 52 0 0 -
29JUN26 3.30 P 0.00 0.00 0.00 0.02 -0.01 41 0 42 0
29JUN26 3.40 P 0.00 0.00 0.00 0.03 -0.01 42 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.04 -0.01 42 0 400 0
29JUN26 3.60 P 0.00 0.00 0.00 0.06 0.00 44 0 77 0
29JUN26 3.70 P 0.00 0.00 0.00 0.07 -0.01 44 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.08 -0.01 43 0 33 0
29JUN26 3.90 P 0.00 0.00 0.00 0.10 -0.01 43 0 12 0
29JUN26 4.00 P 0.00 0.00 0.00 0.11 -0.02 42 0 7 0
29JUN26 4.10 P 0.00 0.00 0.00 0.14 -0.01 43 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.16 -0.02 43 0 50 0
29JUN26 4.30 P 0.00 0.00 0.00 0.18 -0.03 42 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.20 -0.04 41 0 31 0
29JUN26 4.50 P 0.00 0.00 0.00 0.23 -0.04 42 0 50 0
29JUN26 4.60 P 0.00 0.00 0.00 0.26 -0.04 41 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.30 -0.04 42 0 11 0
29JUN26 4.80 P 0.00 0.00 0.00 0.34 -0.04 42 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.38 -0.04 42 0 2 0
29JUN26 5.00 P 0.00 0.00 0.00 0.42 -0.05 41 0 21 0
29JUN26 5.25 P 0.00 0.00 0.00 0.55 -0.06 42 0 210 0
29JUN26 5.50 P 0.00 0.00 0.00 0.69 -0.07 42 0 311 0
29JUN26 5.75 P 0.00 0.00 0.00 0.86 -0.07 43 0 333 0
29JUN26 6.00 P 0.00 0.00 0.00 1.04 -0.07 44 0 19 0
29JUN26 6.25 P 0.00 0.00 0.00 1.23 -0.07 45 0 31 0
29JUN26 6.50 P 0.00 0.00 0.00 1.43 -0.08 46 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.63 -0.09 46 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.85 -0.09 47 0 11 0
29JUN26 7.25 P 0.00 0.00 0.00 2.07 -0.10 48 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.31 -0.09 50 0 4,012 0
29JUN26 7.75 P 0.00 0.00 0.00 2.53 -0.11 50 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.76 -0.12 50 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.00 -0.11 52 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.23 -0.12 51 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.48 -0.12 54 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.73 -0.12 56 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.97 -0.12 57 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.22 -0.11 59 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.24 -0.02 44 0 6 0
29SEP26 4.20 P 0.00 0.00 0.00 0.26 -0.03 44 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.31 -0.02 45 0 110 0
29SEP26 4.40 P 0.00 0.00 0.00 0.33 -0.03 44 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.36 -0.04 43 0 63 0
29SEP26 4.60 P 0.00 0.00 0.00 0.40 -0.04 44 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 0.44 -0.04 43 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.48 -0.05 43 0 62 0
29SEP26 4.90 P 0.00 0.00 0.00 0.53 -0.04 44 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.58 -0.04 44 0 4 0
29SEP26 5.25 P 0.00 0.00 0.00 0.71 -0.05 44 0 90 0
29SEP26 5.50 P 0.00 0.00 0.00 0.85 -0.06 44 0 113 0
29SEP26 5.75 P 0.00 0.00 0.00 1.03 -0.05 45 0 15 0
29SEP26 6.00 P 1.15 1.15 1.15 1.19 -0.06 45 10 90 +10
29SEP26 6.25 P 0.00 0.00 0.00 1.38 -0.06 46 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.57 -0.06 47 0 11 0
29SEP26 6.75 P 0.00 0.00 0.00 1.76 -0.07 47 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.97 -0.07 47 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.18 -0.08 48 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.40 -0.08 49 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 2.63 -0.08 50 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.83 -0.11 49 0 10 0
29SEP26 8.25 P 0.00 0.00 0.00 3.06 -0.11 50 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.28 -0.12 49 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.51 -0.13 49 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.75 -0.12 50 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 3.97 -0.12 48 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.22 -0.13 50 0 3 0
30DEC26 4.10 P 0.34 0.34 0.34 0.34 -0.01 46 10 58 -10
30DEC26 4.20 P 0.00 0.00 0.00 0.36 -0.03 45 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.40 -0.04 45 0 71 0
30DEC26 4.40 P 0.00 0.00 0.00 0.44 -0.03 45 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.47 -0.04 45 0 5 0
30DEC26 4.60 P 0.00 0.00 0.00 0.51 -0.05 44 0 1 0
30DEC26 4.70 P 0.00 0.00 0.00 0.56 -0.04 45 0 5 0
30DEC26 4.80 P 0.00 0.00 0.00 0.60 -0.05 44 0 7 0
30DEC26 4.90 P 0.00 0.00 0.00 0.65 -0.05 45 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.70 -0.06 45 0 3 0
30DEC26 5.25 P 0.00 0.00 0.00 0.84 -0.05 45 0 40 0
30DEC26 5.50 P 0.00 0.00 0.00 0.98 -0.06 45 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.14 -0.07 45 0 1 0
30DEC26 6.00 P 0.00 0.00 0.00 1.32 -0.07 46 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.50 -0.07 47 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.68 -0.08 47 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 1.87 -0.09 47 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.07 -0.09 47 0 5 0
30DEC26 7.25 P 0.00 0.00 0.00 2.27 -0.10 48 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.49 -0.09 48 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.69 -0.11 48 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.91 -0.11 49 0 0 0
TOTAL PUT 679 20,865 +273
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$ 54.40
29JAN26 41.00 C 0.00 0.00 0.00 13.48 +0.42 35 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 12.86 +0.67 75 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 11.46 +0.41 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 10.47 +0.40 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 9.49 +0.52 27 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 8.59 +0.51 39 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 7.68 +0.71 40 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 6.58 +0.48 30 0 80 0
29JAN26 49.00 C 0.00 0.00 0.00 5.67 +0.55 31 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 4.46 +0.28 0 0 5 0
29JAN26 52.50 C 0.00 0.00 0.00 2.38 +0.38 20 0 294 0
29JAN26 55.00 C 0.69 0.81 0.66 0.81 +0.13 18 73 620 +12
29JAN26 57.50 C 0.20 0.23 0.20 0.18 +0.04 18 5 748 +5
29JAN26 60.00 C 0.08 0.08 0.08 0.03 +0.01 19 5 225 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 28 0 1 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 38 0 180 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 42 0 100 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 13.48 +0.39 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 12.86 +0.67 48 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 11.46 +0.38 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 10.62 +0.54 27 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 9.88 +0.79 38 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 8.86 +0.58 34 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 7.68 +0.53 23 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 6.72 +0.40 22 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 5.69 +0.49 18 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 4.64 +0.34 12 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 2.68 +0.31 17 0 322 0
26FEB26 55.00 C 0.00 0.00 0.00 1.28 +0.18 17 0 299 0
26FEB26 57.50 C 0.00 0.00 0.00 0.53 +0.10 18 0 51 0
26FEB26 60.00 C 0.00 0.00 0.00 0.16 +0.03 18 0 5 0
26FEB26 62.50 C 0.00 0.00 0.00 0.04 +0.01 18 0 5 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 18 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 25.48 +0.44 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 24.60 +0.55 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 23.61 +0.55 37 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 22.62 +0.19 39 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 21.74 +0.59 55 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 20.45 +0.01 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 19.45 +0.39 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 18.64 +0.47 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 17.58 +0.52 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 16.46 +0.38 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 15.47 +0.40 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 14.51 +0.44 0 0 10 0
30MAR26 41.00 C 0.00 0.00 0.00 13.68 +0.59 21 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 12.86 +0.67 34 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 11.69 +0.57 16 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 10.62 +0.47 0 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 9.88 +0.71 26 0 1 0
30MAR26 46.00 C 0.00 0.00 0.00 8.86 +0.58 23 0 3 0
30MAR26 47.00 C 0.00 0.00 0.00 7.71 +0.45 0 0 9 0
30MAR26 48.00 C 0.00 0.00 0.00 6.77 +0.45 14 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 5.87 +0.36 16 0 5 0
30MAR26 50.00 C 4.90 4.90 4.90 4.96 +0.36 15 15 277 0
30MAR26 52.50 C 0.00 0.00 0.00 3.14 +0.28 17 0 91 0
30MAR26 55.00 C 0.00 0.00 0.00 1.78 +0.19 18 0 268 0
30MAR26 57.50 C 0.85 1.01 0.85 0.94 +0.11 18 22 148 -7
30MAR26 60.00 C 0.00 0.00 0.00 0.42 +0.05 18 0 289 0
30MAR26 62.50 C 0.30 0.30 0.29 0.17 +0.03 18 18 98 +3
30MAR26 65.00 C 0.00 0.00 0.00 0.06 +0.01 18 0 30 0
30MAR26 67.50 C 0.00 0.00 0.00 0.02 0.00 18 0 15 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 20 0 15 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 24 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 12.86 +0.67 25 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 11.69 +0.48 0 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 10.83 +0.57 18 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 10.08 +0.78 25 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 8.86 +0.51 16 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 7.75 +0.32 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 6.94 +0.44 15 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 6.03 +0.34 15 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 5.28 +0.36 17 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 3.60 +0.35 18 0 0 0
29APR26 55.00 C 2.13 2.13 2.13 2.15 +0.17 18 1 1 0
29APR26 57.50 C 0.00 0.00 0.00 1.26 +0.08 18 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 0.67 +0.06 18 0 45 0
29APR26 62.50 C 0.00 0.00 0.00 0.32 +0.03 18 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.14 +0.01 18 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 0.06 0.00 18 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.03 0.00 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 20.45 +0.01 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 19.59 +0.48 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 18.72 +0.55 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 17.62 +0.48 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 16.66 +0.46 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 15.68 +0.42 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 14.74 +0.49 0 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 13.75 +0.38 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 12.86 +0.54 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 11.86 +0.46 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 10.92 +0.47 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 10.08 +0.55 15 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 9.05 +0.38 10 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 8.48 +0.64 19 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 7.35 +0.31 16 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 6.57 +0.29 16 0 15 0
29JUN26 50.00 C 5.77 5.77 5.77 5.83 +0.26 17 1 1,285 -1
29JUN26 52.50 C 4.10 4.10 4.10 4.42 +0.30 19 3 1,825 -3
29JUN26 55.00 C 0.00 0.00 0.00 2.86 +0.12 18 0 152 0
29JUN26 57.50 C 0.00 0.00 0.00 1.87 +0.07 18 0 84 0
29JUN26 60.00 C 0.00 0.00 0.00 1.23 +0.07 19 0 53 0
29JUN26 62.50 C 0.83 0.83 0.83 0.73 +0.01 19 2 13 +2
29JUN26 65.00 C 0.00 0.00 0.00 0.42 0.00 19 0 10 0
29JUN26 67.50 C 0.00 0.00 0.00 0.23 0.00 19 0 25 0
29JUN26 70.00 C 0.00 0.00 0.00 0.12 -0.01 19 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 14.74 +0.35 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 13.83 +0.43 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 12.86 +0.36 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 11.91 +0.38 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 11.04 +0.36 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 10.18 +0.34 14 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 9.36 +0.32 16 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 8.56 +0.29 17 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 7.80 +0.28 17 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 7.08 +0.25 18 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.40 +0.23 18 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 4.87 +0.17 19 0 78 0
29SEP26 55.00 C 0.00 0.00 0.00 3.61 +0.12 19 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 2.60 +0.07 19 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 1.89 +0.09 20 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 1.35 +0.03 20 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.91 +0.01 20 0 18 0
29SEP26 67.50 C 0.00 0.00 0.00 0.60 0.00 20 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.39 0.00 20 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.25 0.00 20 0 1 0
29SEP26 75.00 C 0.00 0.00 0.00 0.15 -0.01 20 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.10 0.00 20 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 12.97 +0.35 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 12.13 +0.35 13 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 11.30 +0.33 15 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 10.63 +0.44 18 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 9.73 +0.29 17 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 9.01 +0.30 17 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.29 +0.27 18 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 7.62 +0.27 18 0 0 0
30DEC26 50.00 C 6.80 6.80 6.80 6.98 +0.25 18 1 2 +1
30DEC26 52.50 C 0.00 0.00 0.00 5.71 +0.23 19 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.31 +0.19 19 1 1 +1
30DEC26 57.50 C 0.00 0.00 0.00 3.29 +0.16 19 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.47 +0.13 19 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.94 +0.11 20 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.41 +0.08 20 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.01 +0.06 20 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.72 +0.05 20 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.50 +0.03 20 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.34 +0.02 19 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.23 +0.01 19 0 0 0
TOTAL CALL 147 7,945 +13
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 37 0 20 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 31 0 21 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 27 0 108 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 24 0 150 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 21 0 199 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 -0.02 18 0 163 0
29JAN26 50.00 P 0.00 0.00 0.00 0.04 -0.03 19 0 95 0
29JAN26 52.50 P 0.40 0.40 0.38 0.32 -0.13 18 8 179 +3
29JAN26 55.00 P 1.49 1.49 1.30 1.30 -0.30 18 16 299 +12
29JAN26 57.50 P 3.25 3.42 3.25 3.25 -0.35 20 8 77 +2
29JAN26 60.00 P 0.00 0.00 0.00 5.60 -0.50 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 8.34 -0.26 42 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 10.60 -0.50 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 13.10 -0.50 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 15.67 -0.43 55 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 18.59 -0.01 84 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 20.60 -0.50 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 23.10 -0.50 0 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 8 0
26FEB26 47.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 46 0
26FEB26 48.00 P 0.00 0.00 0.00 0.05 -0.01 18 0 30 0
26FEB26 49.00 P 0.00 0.00 0.00 0.09 -0.04 18 0 110 0
26FEB26 50.00 P 0.00 0.00 0.00 0.17 -0.06 18 0 229 0
26FEB26 52.50 P 0.00 0.00 0.00 0.67 -0.11 18 1 160 +1
26FEB26 55.00 P 1.72 1.72 1.70 1.77 -0.23 18 17 113 +16
26FEB26 57.50 P 0.00 0.00 0.00 3.53 -0.34 19 0 15 0
26FEB26 60.00 P 0.00 0.00 0.00 5.80 -0.49 23 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 8.34 -0.26 30 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 10.60 -0.73 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 13.10 -0.50 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 16.05 -0.05 53 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 18.59 -0.01 59 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 21.00 -0.33 61 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 23.10 -0.71 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 35 0 4 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 33 0 3 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 25 0 20 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 23 0 21 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 22 0 10 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 20 0 65 0
30MAR26 44.00 P 0.00 0.00 0.00 0.02 0.00 20 0 43 0
30MAR26 45.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 24 0
30MAR26 46.00 P 0.13 0.13 0.13 0.05 -0.02 19 20 20 -7
30MAR26 47.00 P 0.00 0.00 0.00 0.09 -0.02 19 0 15 0
30MAR26 48.00 P 0.00 0.00 0.00 0.15 -0.04 18 0 73 0
30MAR26 49.00 P 0.00 0.00 0.00 0.25 -0.06 18 0 71 0
30MAR26 50.00 P 0.42 0.42 0.42 0.39 -0.09 18 10 146 0
30MAR26 52.50 P 1.14 1.14 1.14 1.03 -0.16 19 15 256 +15
30MAR26 55.00 P 0.00 0.00 0.00 2.17 -0.27 19 0 25 0
30MAR26 57.50 P 3.93 3.93 3.93 3.82 -0.38 19 15 60 +15
30MAR26 60.00 P 0.00 0.00 0.00 5.80 -0.49 19 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 8.35 -0.25 25 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 10.60 -0.73 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 13.10 -0.77 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 16.05 -0.05 43 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 18.59 -0.01 48 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 21.00 -0.36 50 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 23.54 -0.27 55 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.06 -0.02 18 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.10 -0.04 18 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.16 -0.06 18 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.25 -0.08 18 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.39 -0.10 18 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.57 -0.13 18 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 1.28 -0.19 18 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 2.44 -0.27 19 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 4.05 -0.37 19 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 6.06 -0.41 20 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 8.38 -0.32 23 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 10.92 -0.41 28 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 13.10 -0.77 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 16.05 -0.05 38 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 18.59 -0.01 42 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 21.00 -0.36 44 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 23.54 -0.27 48 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 26 0 34 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 25 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 22 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 0.01 -0.01 19 0 22 0
29JUN26 40.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 38 0
29JUN26 41.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 22 0
29JUN26 42.00 P 0.00 0.00 0.00 0.05 -0.02 19 0 20 0
29JUN26 43.00 P 0.00 0.00 0.00 0.08 -0.03 19 0 51 0
29JUN26 44.00 P 0.00 0.00 0.00 0.12 -0.04 19 0 40 0
29JUN26 45.00 P 0.00 0.00 0.00 0.18 -0.06 19 0 28 0
29JUN26 46.00 P 0.00 0.00 0.00 0.27 -0.08 19 0 30 0
29JUN26 47.00 P 0.00 0.00 0.00 0.38 -0.10 19 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 0.53 -0.12 19 0 21 0
29JUN26 49.00 P 0.00 0.00 0.00 0.72 -0.15 19 0 145 0
29JUN26 50.00 P 0.00 0.00 0.00 0.96 -0.18 19 0 138 0
29JUN26 52.50 P 0.00 0.00 0.00 1.78 -0.24 19 0 56 0
29JUN26 55.00 P 0.00 0.00 0.00 2.95 -0.33 19 0 44 0
29JUN26 57.50 P 0.00 0.00 0.00 4.49 -0.39 20 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 6.37 -0.43 20 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 8.54 -0.40 21 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 10.94 -0.39 24 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 13.10 -0.77 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 16.05 -0.05 32 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 18.59 -0.01 36 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 21.00 -0.36 38 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 23.54 -0.27 41 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.10 -0.03 20 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 0.15 -0.04 20 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.21 -0.05 20 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.29 -0.06 20 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.39 -0.08 20 0 50 0
29SEP26 45.00 P 0.00 0.00 0.00 0.52 -0.10 20 0 5 0
29SEP26 46.00 P 0.00 0.00 0.00 0.68 -0.11 20 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 0.87 -0.14 20 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 1.10 -0.15 20 0 1 0
29SEP26 49.00 P 0.00 0.00 0.00 1.37 -0.18 20 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.67 -0.21 20 0 44 0
29SEP26 52.50 P 0.00 0.00 0.00 2.64 -0.26 20 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 3.88 -0.30 20 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 5.38 -0.35 20 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 7.14 -0.38 21 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 9.11 -0.41 21 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 11.27 -0.43 22 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 13.59 -0.47 24 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 16.07 -0.30 27 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 18.59 -0.07 29 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 21.00 -0.36 31 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 23.54 -0.27 34 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.36 -0.03 20 0 1 0
30DEC26 43.00 P 0.00 0.00 0.00 0.46 -0.04 19 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.60 -0.06 20 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.77 -0.06 20 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.95 -0.09 20 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 1.19 -0.08 20 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 1.44 -0.11 20 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 1.74 -0.11 20 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 2.07 -0.13 20 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 3.08 -0.16 20 0 9 0
30DEC26 55.00 P 0.00 0.00 0.00 4.33 -0.20 20 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 5.81 -0.24 20 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 7.52 -0.27 21 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 9.43 -0.30 21 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 11.50 -0.35 22 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 13.73 -0.41 23 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 16.12 -0.41 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 18.59 -0.23 26 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 21.00 -0.36 28 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 23.54 -0.27 31 0 0 0
TOTAL PUT 110 3,770 +57
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ANA - ANTA SPORTS CLOSING PRICE HK$ 80.35
29JAN26 57.50 C 0.00 0.00 0.00 22.92 -2.29 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 20.43 -1.61 0 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 17.95 -1.60 0 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 15.49 -1.41 34 0 4 0
29JAN26 67.50 C 0.00 0.00 0.00 13.06 -1.39 36 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 10.57 -1.88 30 0 100 0
29JAN26 72.50 C 0.00 0.00 0.00 8.20 -1.76 29 0 5 0
29JAN26 75.00 C 0.00 0.00 0.00 5.99 -1.31 28 0 45 0
29JAN26 77.50 C 0.00 0.00 0.00 4.11 -1.15 28 0 441 0
29JAN26 80.00 C 2.80 2.80 2.46 2.64 -0.84 29 74 1,640 +50
29JAN26 82.50 C 1.83 1.83 1.46 1.52 -0.64 28 235 1,331 0
29JAN26 85.00 C 1.05 1.05 0.82 0.82 -0.43 28 169 1,492 +135
29JAN26 87.50 C 0.55 0.55 0.48 0.40 -0.27 28 133 935 +133
29JAN26 90.00 C 0.25 0.25 0.25 0.18 -0.14 28 5 746 0
29JAN26 92.50 C 0.17 0.17 0.17 0.07 -0.07 28 1 3,132 -1
29JAN26 95.00 C 0.07 0.07 0.07 0.03 -0.03 29 1 173 0
29JAN26 97.50 C 0.06 0.06 0.06 0.01 -0.02 28 5 238 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 32 0 129 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 35 0 48 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 38 0 49 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 41 0 71 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 50 0 40 0
26FEB26 57.50 C 0.00 0.00 0.00 23.11 -2.10 36 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 20.59 -1.60 0 0 1 0
26FEB26 62.50 C 0.00 0.00 0.00 18.21 -1.43 35 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 15.76 -1.39 32 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 13.65 -1.06 37 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 10.92 -1.53 26 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 8.89 -1.11 29 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 6.74 -1.59 26 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 5.07 -1.13 27 0 1,400 0
26FEB26 80.00 C 0.00 0.00 0.00 3.64 -0.92 27 0 446 0
26FEB26 82.50 C 0.00 0.00 0.00 2.53 -0.76 27 0 583 0
26FEB26 85.00 C 2.41 2.41 1.71 1.67 -0.63 27 17 441 +16
26FEB26 87.50 C 0.00 0.00 0.00 1.05 -0.51 27 0 321 0
26FEB26 90.00 C 0.00 0.00 0.00 0.64 -0.36 27 0 271 0
26FEB26 92.50 C 0.00 0.00 0.00 0.37 -0.24 27 0 36 0
26FEB26 95.00 C 0.43 0.43 0.43 0.21 -0.15 27 30 1,848 0
26FEB26 97.50 C 0.25 0.25 0.25 0.11 -0.10 26 25 145 +25
26FEB26 100.00 C 0.17 0.17 0.17 0.06 -0.06 27 5 77 +5
26FEB26 102.50 C 0.00 0.00 0.00 0.03 -0.04 27 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 0.02 -0.02 28 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 5 0
30MAR26 52.50 C 0.00 0.00 0.00 28.21 -1.59 32 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 25.73 -1.87 29 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 23.35 -1.86 36 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 20.86 -2.22 32 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 18.54 -1.44 33 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 16.20 -1.41 32 0 1 0
30MAR26 67.50 C 0.00 0.00 0.00 13.90 -1.52 31 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 11.72 -1.02 30 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 9.67 -1.75 29 0 1 0
30MAR26 75.00 C 0.00 0.00 0.00 7.91 -1.19 29 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 6.39 -1.12 29 0 326 0
30MAR26 80.00 C 5.06 5.06 4.92 5.10 -0.88 30 146 578 +58
30MAR26 82.50 C 4.02 4.02 4.02 3.95 -0.79 30 22 556 +1
30MAR26 85.00 C 3.13 3.13 3.05 3.03 -0.72 30 37 1,572 +34
30MAR26 87.50 C 3.08 3.08 3.08 2.25 -0.65 30 1 1,321 0
30MAR26 90.00 C 0.00 0.00 0.00 1.65 -0.53 30 0 3,125 0
30MAR26 92.50 C 0.00 0.00 0.00 1.19 -0.42 30 0 226 0
30MAR26 95.00 C 1.19 1.19 1.19 0.84 -0.33 30 30 317 0
30MAR26 97.50 C 0.92 0.92 0.92 0.58 -0.26 29 30 437 -8
30MAR26 100.00 C 0.00 0.00 0.00 0.40 -0.19 30 0 293 0
30MAR26 102.50 C 0.00 0.00 0.00 0.27 -0.14 29 0 137 0
30MAR26 105.00 C 0.00 0.00 0.00 0.18 -0.10 29 0 73 0
30MAR26 107.50 C 0.00 0.00 0.00 0.12 -0.07 29 0 431 0
30MAR26 110.00 C 0.00 0.00 0.00 0.08 -0.05 30 0 68 0
30MAR26 112.50 C 0.00 0.00 0.00 0.05 -0.04 29 0 1,000 0
30MAR26 115.00 C 0.00 0.00 0.00 0.04 -0.02 30 0 5 0
30MAR26 117.50 C 0.00 0.00 0.00 0.02 -0.02 29 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 15 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 31 0 211 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29APR26 57.50 C 0.00 0.00 0.00 24.15 -1.06 46 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 21.25 -1.83 34 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 19.26 -0.72 38 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 16.20 -1.41 25 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 14.15 -1.27 28 0 0 0
29APR26 70.00 C 12.50 12.50 12.50 12.59 -0.90 32 1 1 +1
29APR26 72.50 C 0.00 0.00 0.00 10.11 -1.31 27 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 8.37 -1.30 27 0 0 0
29APR26 77.50 C 7.72 7.85 7.14 7.21 -1.10 29 1,214 1,214 +1,184
29APR26 80.00 C 6.41 6.50 5.84 5.89 -0.98 30 148 208 +148
29APR26 82.50 C 5.32 5.32 4.86 4.77 -0.87 30 29 29 +29
29APR26 85.00 C 0.00 0.00 0.00 3.77 -0.83 29 0 14 0
29APR26 87.50 C 3.28 3.28 3.13 2.94 -0.82 29 31 33 +31
29APR26 90.00 C 0.00 0.00 0.00 2.27 -0.70 29 0 52 0
29APR26 92.50 C 0.00 0.00 0.00 1.73 -0.59 29 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 1.30 -0.50 29 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 0.97 -0.41 29 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.72 -0.33 29 0 5 0
29APR26 102.50 C 0.00 0.00 0.00 0.52 -0.27 29 0 5 0
29APR26 105.00 C 0.00 0.00 0.00 0.38 - 29 0 0 -
29JUN26 57.50 C 0.00 0.00 0.00 24.15 -1.06 40 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 21.47 -1.61 33 0 5 0
29JUN26 62.50 C 0.00 0.00 0.00 19.26 -1.32 33 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 17.35 -0.45 34 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 14.95 -0.83 31 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 12.92 -1.27 30 0 150 0
29JUN26 72.50 C 0.00 0.00 0.00 11.16 -0.94 30 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 9.84 -1.28 31 0 143 0
29JUN26 77.50 C 0.00 0.00 0.00 8.07 -1.15 29 0 210 0
29JUN26 80.00 C 0.00 0.00 0.00 6.87 -0.83 30 0 249 0
29JUN26 82.50 C 0.00 0.00 0.00 5.79 -0.89 30 0 278 0
29JUN26 85.00 C 0.00 0.00 0.00 4.87 -0.80 30 0 330 0
29JUN26 87.50 C 0.00 0.00 0.00 4.06 -0.71 30 0 162 0
29JUN26 90.00 C 0.00 0.00 0.00 3.32 -0.72 30 0 1,526 0
29JUN26 92.50 C 0.00 0.00 0.00 2.72 -0.60 30 0 237 0
29JUN26 95.00 C 2.55 2.55 2.55 2.21 -0.51 30 10 137 0
29JUN26 97.50 C 0.00 0.00 0.00 1.76 -0.48 30 0 26 0
29JUN26 100.00 C 0.00 0.00 0.00 1.43 -0.37 30 0 2,449 0
29JUN26 102.50 C 0.00 0.00 0.00 1.13 -0.34 30 0 135 0
29JUN26 105.00 C 0.00 0.00 0.00 0.90 -0.28 30 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 0.69 -0.23 30 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.54 -0.19 30 0 8 0
29JUN26 112.50 C 0.00 0.00 0.00 0.43 -0.15 30 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.33 -0.13 30 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.26 -0.10 30 0 1 0
29JUN26 120.00 C 0.00 0.00 0.00 0.20 -0.09 30 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.16 -0.06 30 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.12 -0.06 30 0 1 0
29JUN26 127.50 C 0.00 0.00 0.00 0.09 -0.05 29 0 292 0
29SEP26 57.50 C 0.00 0.00 0.00 24.15 -1.06 33 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 21.86 -1.25 31 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 19.43 -1.25 28 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 17.46 -1.29 28 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 15.73 -1.23 29 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 13.99 -1.29 29 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 12.40 -1.28 29 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 11.43 -0.82 31 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 9.78 -1.13 30 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 8.57 -1.10 30 0 160 0
29SEP26 82.50 C 0.00 0.00 0.00 7.52 -1.06 30 0 305 0
29SEP26 85.00 C 0.00 0.00 0.00 6.59 -0.94 30 0 129 0
29SEP26 87.50 C 5.77 5.77 5.77 5.78 -0.88 30 30 30 +20
29SEP26 90.00 C 5.06 5.06 5.06 5.08 -0.72 31 16 61 +14
29SEP26 92.50 C 0.00 0.00 0.00 4.44 -0.67 31 0 563 0
29SEP26 95.00 C 0.00 0.00 0.00 3.94 -0.56 31 0 101 0
29SEP26 97.50 C 3.44 3.44 3.44 3.41 -0.58 31 30 89 +30
29SEP26 100.00 C 0.00 0.00 0.00 2.95 -0.58 31 0 35 0
29SEP26 102.50 C 0.00 0.00 0.00 2.52 -0.56 31 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 2.17 -0.49 31 0 90 0
29SEP26 107.50 C 0.00 0.00 0.00 1.80 -0.50 31 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 1.52 -0.41 31 0 39 0
29SEP26 112.50 C 0.00 0.00 0.00 1.31 -0.33 31 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.10 -0.32 31 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 0.94 -0.27 31 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.80 -0.24 31 0 35 0
30DEC26 57.50 C 0.00 0.00 0.00 24.31 -1.36 28 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 22.19 -1.34 28 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 20.16 -1.34 27 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 18.33 -1.39 28 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 16.67 -1.48 28 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 15.55 -0.88 30 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 13.68 -1.25 29 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 12.32 -1.20 29 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 11.10 -1.14 29 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 9.95 -1.07 29 0 31 0
30DEC26 82.50 C 0.00 0.00 0.00 8.92 -1.01 29 0 30 0
30DEC26 85.00 C 0.00 0.00 0.00 7.95 -0.95 29 0 122 0
30DEC26 87.50 C 0.00 0.00 0.00 7.10 -0.89 30 0 8 0
30DEC26 90.00 C 0.00 0.00 0.00 6.29 -0.85 30 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 5.61 -0.76 30 0 200 0
30DEC26 95.00 C 0.00 0.00 0.00 5.04 -0.65 30 0 10 0
30DEC26 97.50 C 0.00 0.00 0.00 4.54 -0.57 30 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 4.09 -0.53 31 0 2 0
30DEC26 102.50 C 0.00 0.00 0.00 3.63 -0.53 31 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 3.21 -0.53 31 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 2.79 -0.53 31 0 3 0
TOTAL CALL 2,475 37,430 +1,905
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 43 0 207 0
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 32 0 250 0
29JAN26 67.50 P 0.00 0.00 0.00 0.02 +0.01 29 0 150 0
29JAN26 70.00 P 0.00 0.00 0.00 0.06 +0.03 28 0 652 0
29JAN26 72.50 P 0.20 0.22 0.20 0.19 +0.08 28 32 521 0
29JAN26 75.00 P 0.40 0.50 0.40 0.49 +0.19 28 235 781 +75
29JAN26 77.50 P 0.83 1.10 0.83 1.07 +0.33 27 372 1,047 +213
29JAN26 80.00 P 1.69 2.10 1.66 2.05 +0.57 27 534 2,421 +304
29JAN26 82.50 P 3.35 3.35 3.35 3.44 +0.79 27 5 1,455 +5
29JAN26 85.00 P 0.00 0.00 0.00 5.31 +1.08 28 0 610 0
29JAN26 87.50 P 0.00 0.00 0.00 7.64 +1.36 33 0 139 0
29JAN26 90.00 P 0.00 0.00 0.00 10.02 +1.49 37 0 183 0
29JAN26 92.50 P 12.00 12.00 12.00 12.26 +1.37 35 200 406 -127
29JAN26 95.00 P 0.00 0.00 0.00 15.09 +1.99 51 0 3 0
29JAN26 97.50 P 0.00 0.00 0.00 17.66 +1.86 58 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 19.69 +1.40 45 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 22.81 +2.01 73 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 24.72 +1.42 55 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 27.24 +1.50 61 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 29.65 +1.38 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 32.15 +1.37 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 34.69 +1.37 68 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 425 0
26FEB26 65.00 P 0.00 0.00 0.00 0.05 +0.02 27 0 265 0
26FEB26 67.50 P 0.18 0.18 0.18 0.12 +0.03 26 35 40 +5
26FEB26 70.00 P 0.00 0.00 0.00 0.29 +0.08 27 0 197 0
26FEB26 72.50 P 0.51 0.58 0.51 0.60 +0.15 27 65 165 +63
26FEB26 75.00 P 0.90 1.08 0.90 1.09 +0.24 26 64 549 +64
26FEB26 77.50 P 1.72 1.85 1.70 1.83 +0.38 26 126 1,423 +20
26FEB26 80.00 P 2.72 2.86 2.72 2.88 +0.52 26 57 726 +53
26FEB26 82.50 P 0.00 0.00 0.00 4.18 +0.61 25 0 372 0
26FEB26 85.00 P 0.00 0.00 0.00 6.01 +0.90 27 0 161 0
26FEB26 87.50 P 0.00 0.00 0.00 8.13 +1.15 29 0 68 0
26FEB26 90.00 P 0.00 0.00 0.00 10.32 +1.73 31 0 30 0
26FEB26 92.50 P 0.00 0.00 0.00 12.29 +1.05 26 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 15.09 +1.48 36 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 17.66 +1.57 41 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 19.74 +1.38 35 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 22.81 +2.00 51 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 24.74 +1.44 42 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 27.24 +0.87 44 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 0.00 29 0 23 0
30MAR26 57.50 P 0.00 0.00 0.00 0.03 0.00 30 0 64 0
30MAR26 60.00 P 0.00 0.00 0.00 0.07 +0.01 30 0 32 0
30MAR26 62.50 P 0.21 0.21 0.21 0.15 +0.03 30 5 115 +5
30MAR26 65.00 P 0.00 0.00 0.00 0.29 +0.06 29 0 748 0
30MAR26 67.50 P 0.00 0.00 0.00 0.53 +0.10 30 0 408 0
30MAR26 70.00 P 0.79 0.85 0.79 0.85 +0.11 29 51 310 +51
30MAR26 72.50 P 1.30 1.30 1.30 1.36 +0.22 29 2 109 0
30MAR26 75.00 P 1.90 2.05 1.90 2.05 +0.31 29 28 837 0
30MAR26 77.50 P 2.83 2.90 2.81 2.94 +0.41 29 25 963 +23
30MAR26 80.00 P 3.95 4.14 3.95 4.08 +0.54 29 202 7,468 +111
30MAR26 82.50 P 5.40 5.45 5.40 5.45 +0.62 29 33 1,413 0
30MAR26 85.00 P 0.00 0.00 0.00 7.07 +0.76 29 0 4,558 0
30MAR26 87.50 P 0.00 0.00 0.00 9.01 +0.95 30 0 2,101 0
30MAR26 90.00 P 10.00 10.00 10.00 11.10 +1.13 32 4 1,080 +4
30MAR26 92.50 P 0.00 0.00 0.00 12.47 +0.57 25 0 727 0
30MAR26 95.00 P 0.00 0.00 0.00 15.30 +1.47 32 0 712 0
30MAR26 97.50 P 0.00 0.00 0.00 17.66 +1.22 34 0 155 0
30MAR26 100.00 P 0.00 0.00 0.00 19.98 +1.45 34 0 195 0
30MAR26 102.50 P 0.00 0.00 0.00 22.81 +1.53 42 0 30 0
30MAR26 105.00 P 0.00 0.00 0.00 24.84 +1.04 37 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 27.24 +0.87 37 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 29.65 +0.71 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 32.15 +1.37 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 34.69 +1.37 42 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 37.22 +0.60 45 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 39.65 +0.62 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 42.15 +1.50 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 44.65 +1.35 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 47.15 +1.55 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.08 +0.01 29 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.15 +0.01 29 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.29 +0.04 29 0 0 0
29APR26 65.00 P 0.55 0.55 0.55 0.50 +0.05 29 5 5 +5
29APR26 67.50 P 0.77 0.79 0.77 0.81 +0.07 29 35 35 +35
29APR26 70.00 P 0.00 0.00 0.00 1.21 +0.11 29 0 5 0
29APR26 72.50 P 1.70 1.70 1.70 1.79 +0.18 28 10 10 +10
29APR26 75.00 P 2.37 2.48 2.37 2.55 +0.27 28 4 4 +4
29APR26 77.50 P 3.41 3.41 3.41 3.48 +0.33 28 20 20 +20
29APR26 80.00 P 4.56 4.76 4.56 4.66 +0.44 28 114 84 +84
29APR26 82.50 P 6.00 6.00 6.00 6.06 +0.55 29 67 67 +67
29APR26 85.00 P 7.17 7.69 7.17 7.65 +0.68 29 22 22 +22
29APR26 87.50 P 0.00 0.00 0.00 9.29 +1.06 28 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 11.56 +1.58 31 0 0 0
29APR26 92.50 P 13.25 13.25 13.15 13.44 +1.52 31 290 290 +290
29APR26 95.00 P 0.00 0.00 0.00 15.79 +1.41 33 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 17.82 +1.30 32 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 20.09 +1.03 32 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 22.81 +1.37 37 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 24.84 - 33 0 0 -
29JUN26 57.50 P 0.00 0.00 0.00 0.33 +0.05 30 0 1 0
29JUN26 60.00 P 0.00 0.00 0.00 0.53 +0.07 30 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.83 +0.11 30 0 81 0
29JUN26 65.00 P 0.00 0.00 0.00 1.18 +0.10 29 0 2,741 0
29JUN26 67.50 P 1.61 1.61 1.60 1.68 +0.18 29 31 155 +24
29JUN26 70.00 P 2.07 2.07 2.07 2.30 +0.24 29 1 53 +1
29JUN26 72.50 P 0.00 0.00 0.00 3.08 +0.31 29 0 170 0
29JUN26 75.00 P 3.80 3.80 3.80 4.01 +0.37 29 2 2,150 +2
29JUN26 77.50 P 5.03 5.03 5.03 5.09 +0.40 29 30 198 +30
29JUN26 80.00 P 6.32 6.32 6.32 6.37 +0.48 29 30 316 -30
29JUN26 82.50 P 0.00 0.00 0.00 7.82 +0.62 29 0 304 0
29JUN26 85.00 P 9.37 9.37 9.37 9.43 +0.72 29 30 588 0
29JUN26 87.50 P 0.00 0.00 0.00 10.81 +0.44 28 0 420 0
29JUN26 90.00 P 0.00 0.00 0.00 12.99 +0.70 30 0 298 0
29JUN26 92.50 P 0.00 0.00 0.00 14.83 +0.74 29 0 314 0
29JUN26 95.00 P 0.00 0.00 0.00 17.06 +1.53 31 0 20 0
29JUN26 97.50 P 0.00 0.00 0.00 18.50 +0.50 27 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 21.24 +0.90 31 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 23.37 +0.80 30 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 25.68 +1.04 31 0 3 0
29JUN26 107.50 P 0.00 0.00 0.00 28.10 +0.92 32 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 30.34 +1.07 31 0 500 0
29JUN26 112.50 P 0.00 0.00 0.00 32.78 +1.26 33 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 34.95 +1.20 30 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 37.52 +0.90 33 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 39.82 +0.75 30 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 42.39 +1.63 34 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 44.80 +1.50 34 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 47.19 +1.28 32 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.86 +0.07 31 0 73 0
29SEP26 60.00 P 0.00 0.00 0.00 1.26 +0.13 31 0 31 0
29SEP26 62.50 P 0.00 0.00 0.00 1.74 +0.14 31 0 31 0
29SEP26 65.00 P 0.00 0.00 0.00 2.32 +0.20 31 0 28 0
29SEP26 67.50 P 0.00 0.00 0.00 3.00 +0.22 31 0 211 0
29SEP26 70.00 P 0.00 0.00 0.00 3.84 +0.30 31 0 254 0
29SEP26 72.50 P 4.70 4.70 4.70 4.78 +0.38 31 53 575 +53
29SEP26 75.00 P 5.70 5.70 5.70 5.83 +0.40 31 4 715 +4
29SEP26 77.50 P 7.02 7.02 7.02 7.02 +0.47 31 2 450 0
29SEP26 80.00 P 8.37 8.37 8.37 8.35 +0.56 32 27 802 0
29SEP26 82.50 P 0.00 0.00 0.00 9.83 +0.65 32 0 1,221 0
29SEP26 85.00 P 0.00 0.00 0.00 11.40 +0.77 32 0 89 0
29SEP26 87.50 P 0.00 0.00 0.00 13.05 +0.79 32 0 91 0
29SEP26 90.00 P 0.00 0.00 0.00 14.85 +0.93 33 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 16.69 +0.95 33 0 212 0
29SEP26 95.00 P 0.00 0.00 0.00 18.08 +0.49 31 0 69 0
29SEP26 97.50 P 0.00 0.00 0.00 20.62 +1.04 33 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 22.79 +1.20 34 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 24.95 +1.24 34 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 26.50 +0.63 32 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 29.16 +1.11 34 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 31.41 +1.06 35 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 33.68 +1.17 35 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 36.20 +1.20 37 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 38.18 +0.82 34 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 40.58 +1.51 35 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 1.33 +0.12 31 0 39 0
30DEC26 60.00 P 0.00 0.00 0.00 1.75 +0.13 30 0 12 0
30DEC26 62.50 P 0.00 0.00 0.00 2.35 +0.22 31 0 116 0
30DEC26 65.00 P 0.00 0.00 0.00 3.01 +0.26 31 0 25 0
30DEC26 67.50 P 0.00 0.00 0.00 3.79 +0.34 31 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 4.64 +0.36 31 0 100 0
30DEC26 72.50 P 0.00 0.00 0.00 5.67 +0.46 31 0 3 0
30DEC26 75.00 P 0.00 0.00 0.00 6.77 +0.52 31 0 50 0
30DEC26 77.50 P 0.00 0.00 0.00 8.01 +0.59 31 0 37 0
30DEC26 80.00 P 0.00 0.00 0.00 9.33 +0.67 31 0 28 0
30DEC26 82.50 P 0.00 0.00 0.00 10.78 +0.73 31 0 131 0
30DEC26 85.00 P 0.00 0.00 0.00 12.32 +0.81 31 0 61 0
30DEC26 87.50 P 0.00 0.00 0.00 13.97 +0.88 32 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 15.69 +0.94 32 0 10 0
30DEC26 92.50 P 0.00 0.00 0.00 17.27 +0.76 31 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 19.40 +1.05 32 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 21.41 +1.16 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 23.44 +1.18 33 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 25.55 +1.26 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 27.72 +1.31 34 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 29.90 +1.32 34 0 1 0
TOTAL PUT 2,852 50,258 +1,490
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$ 6.50
29JAN26 4.70 C 0.00 0.00 0.00 1.82 -0.05 67 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.72 -0.05 63 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.61 -0.07 40 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.51 -0.06 36 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.26 -0.06 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.01 -0.07 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.78 -0.05 34 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.53 -0.06 24 0 30 0
29JAN26 6.25 C 0.00 0.00 0.00 0.30 -0.05 19 0 0 0
29JAN26 6.50 C 0.12 0.13 0.12 0.13 -0.03 18 21 226 +19
29JAN26 6.75 C 0.00 0.00 0.00 0.04 -0.02 18 0 172 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 168 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 25 0 605 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 32 0 145 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 43 0 50 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 48 0 90 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.83 -0.05 45 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.73 -0.05 42 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.63 -0.06 40 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.54 -0.05 42 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.29 -0.05 35 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.01 -0.08 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.78 -0.07 18 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.54 -0.07 16 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.35 -0.04 18 0 30 0
26FEB26 6.50 C 0.20 0.20 0.20 0.19 -0.01 18 38 329 +38
26FEB26 6.75 C 0.08 0.08 0.08 0.09 -0.01 18 63 242 0
26FEB26 7.00 C 0.00 0.00 0.00 0.04 0.00 18 0 380 0
26FEB26 7.25 C 0.00 0.00 0.00 0.02 0.00 20 0 40 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 25 0 31 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 12 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 42 0 110 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.84 -0.06 34 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.74 -0.07 32 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.64 -0.07 30 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.55 -0.06 32 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.31 -0.05 30 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.06 -0.05 24 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.80 -0.09 16 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.60 -0.03 20 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.40 -0.05 18 0 100 0
30MAR26 6.50 C 0.26 0.26 0.26 0.24 -0.05 17 2 356 0
30MAR26 6.75 C 0.00 0.00 0.00 0.14 -0.03 18 0 381 0
30MAR26 7.00 C 0.00 0.00 0.00 0.07 -0.02 17 0 126 0
30MAR26 7.25 C 0.00 0.00 0.00 0.03 -0.02 17 0 144 0
30MAR26 7.50 C 0.00 0.00 0.00 0.02 -0.01 19 0 10 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 19 0 8 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.85 -0.07 36 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.77 -0.05 41 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.67 -0.05 38 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.55 -0.09 30 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.33 -0.05 32 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.07 -0.07 25 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.83 -0.06 21 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.60 -0.05 18 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.40 -0.05 17 0 60 0
29APR26 6.50 C 0.00 0.00 0.00 0.24 -0.05 16 0 60 0
29APR26 6.75 C 0.00 0.00 0.00 0.14 -0.03 17 0 50 0
29APR26 7.00 C 0.00 0.00 0.00 0.07 -0.02 16 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.03 -0.02 16 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.88 -0.05 40 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.78 -0.06 38 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.68 -0.06 36 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.58 -0.06 34 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.33 -0.07 29 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.08 -0.06 24 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.84 -0.06 20 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.63 -0.04 19 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.44 -0.04 18 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.30 -0.02 18 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 0.19 -0.01 17 0 9 0
29JUN26 7.00 C 0.00 0.00 0.00 0.12 0.00 18 0 58 0
29JUN26 7.25 C 0.00 0.00 0.00 0.07 0.00 17 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.04 0.00 17 0 64 0
29JUN26 7.75 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.02 0.00 19 0 100 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.88 -0.06 34 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.79 -0.06 33 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.68 -0.06 30 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.59 -0.06 30 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.34 -0.06 25 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.10 -0.06 22 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.88 -0.06 20 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.68 -0.06 19 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.52 -0.05 19 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.39 -0.04 19 0 47 0
29SEP26 6.75 C 0.00 0.00 0.00 0.28 -0.04 18 0 100 0
29SEP26 7.00 C 0.22 0.22 0.22 0.20 -0.03 18 100 210 +100
29SEP26 7.25 C 0.00 0.00 0.00 0.14 -0.03 18 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.10 -0.02 18 0 90 0
29SEP26 7.75 C 0.00 0.00 0.00 0.07 -0.01 18 0 4 0
29SEP26 8.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.88 -0.06 29 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.79 -0.06 28 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.68 -0.06 26 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.59 -0.06 25 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.34 -0.06 21 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.10 -0.06 19 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.90 -0.06 18 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.73 -0.05 18 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.58 -0.05 18 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.46 -0.04 18 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.35 -0.04 18 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.27 -0.03 18 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.20 -0.03 18 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.15 -0.02 18 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.11 -0.02 18 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.08 -0.01 18 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
TOTAL CALL 224 4,735 +157
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 46 0 90 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 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 0.03 0.03 0.03 0.04 +0.01 20 8 278 +8
29JAN26 6.50 P 0.11 0.11 0.11 0.11 +0.02 17 1 534 +1
29JAN26 6.75 P 0.26 0.26 0.26 0.27 +0.04 16 5 839 +5
29JAN26 7.00 P 0.00 0.00 0.00 0.50 +0.05 0 0 10 0
29JAN26 7.25 P 0.00 0.00 0.00 0.75 +0.05 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.00 +0.06 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 1.25 +0.06 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.50 +0.05 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.75 +0.05 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.00 +0.05 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.25 +0.05 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.50 +0.05 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.75 +0.05 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 3.00 +0.05 0 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 20 0 30 0
26FEB26 6.00 P 0.00 0.00 0.00 0.02 0.00 17 0 161 0
26FEB26 6.25 P 0.07 0.07 0.07 0.07 +0.02 18 200 232 +200
26FEB26 6.50 P 0.00 0.00 0.00 0.15 +0.02 16 0 134 0
26FEB26 6.75 P 0.00 0.00 0.00 0.32 +0.05 18 0 117 0
26FEB26 7.00 P 0.00 0.00 0.00 0.51 +0.04 16 0 80 0
26FEB26 7.25 P 0.00 0.00 0.00 0.75 +0.05 0 0 38 0
26FEB26 7.50 P 0.00 0.00 0.00 1.00 +0.03 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.25 +0.02 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.50 +0.05 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.75 +0.05 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.00 0.00 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.25 0.00 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.50 +0.05 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.75 +0.05 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 3.00 0.00 0 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 35 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 20 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 0.00 0.00 0.00 0.05 +0.01 18 0 1,160 0
30MAR26 6.25 P 0.00 0.00 0.00 0.10 +0.01 17 0 733 0
30MAR26 6.50 P 0.00 0.00 0.00 0.19 +0.01 16 0 468 0
30MAR26 6.75 P 0.00 0.00 0.00 0.35 +0.03 17 0 355 0
30MAR26 7.00 P 0.00 0.00 0.00 0.53 +0.04 16 0 226 0
30MAR26 7.25 P 0.00 0.00 0.00 0.76 +0.05 18 0 177 0
30MAR26 7.50 P 0.00 0.00 0.00 1.00 +0.03 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.25 +0.02 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.54 +0.09 35 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.75 +0.05 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.00 0.00 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.25 0.00 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.50 +0.05 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.75 +0.05 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 3.00 0.00 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.25 +0.06 0 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 28 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 23 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.03 0.00 15 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.07 +0.01 14 0 25 0
29APR26 6.25 P 0.12 0.12 0.12 0.15 +0.01 14 2 2 +2
29APR26 6.50 P 0.00 0.00 0.00 0.28 +0.03 14 0 67 0
29APR26 6.75 P 0.36 0.37 0.36 0.45 +0.04 13 150 150 +150
29APR26 7.00 P 0.00 0.00 0.00 0.65 +0.05 12 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.87 +0.06 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.14 +0.10 16 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.34 +0.06 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.63 +0.07 18 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.88 +0.07 21 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.12 +0.06 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.37 +0.07 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 23 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 20 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 0.02 +0.01 18 0 98 0
29JUN26 5.50 P 0.00 0.00 0.00 0.04 +0.01 17 0 270 0
29JUN26 5.75 P 0.00 0.00 0.00 0.07 +0.01 16 0 471 0
29JUN26 6.00 P 0.09 0.09 0.09 0.14 +0.02 17 10 256 +10
29JUN26 6.25 P 0.00 0.00 0.00 0.24 +0.05 17 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.36 +0.05 16 0 18 0
29JUN26 6.75 P 0.00 0.00 0.00 0.52 +0.06 16 0 8 0
29JUN26 7.00 P 0.00 0.00 0.00 0.70 +0.06 15 0 46 0
29JUN26 7.25 P 0.00 0.00 0.00 0.90 +0.06 13 0 110 0
29JUN26 7.50 P 0.00 0.00 0.00 1.14 +0.09 14 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.35 +0.07 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.63 +0.07 16 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.88 +0.07 19 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.12 +0.06 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.37 +0.07 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.54 +0.07 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.78 +0.06 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.02 +0.02 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.27 +0.05 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 0.00 17 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 0.00 18 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.08 +0.01 18 0 245 0
29SEP26 5.75 P 0.00 0.00 0.00 0.14 +0.02 18 0 240 0
29SEP26 6.00 P 0.00 0.00 0.00 0.21 +0.01 18 0 50 0
29SEP26 6.25 P 0.00 0.00 0.00 0.30 +0.02 17 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.43 +0.03 17 0 119 0
29SEP26 6.75 P 0.00 0.00 0.00 0.58 +0.04 17 0 40 0
29SEP26 7.00 P 0.00 0.00 0.00 0.75 +0.03 17 0 38 0
29SEP26 7.25 P 0.00 0.00 0.00 0.94 +0.03 16 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 1.17 +0.04 17 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.38 +0.04 11 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.63 +0.06 14 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.88 +0.07 17 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.12 +0.06 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.37 +0.07 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.54 +0.03 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.81 +0.07 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.04 +0.04 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 0.02 +0.01 18 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
30DEC26 5.25 P 0.08 0.08 0.08 0.06 0.00 18 95 190 +95
30DEC26 5.50 P 0.00 0.00 0.00 0.11 +0.01 18 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.17 +0.01 18 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.25 +0.02 18 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.36 +0.03 18 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.48 +0.03 18 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.63 +0.03 18 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.81 +0.05 18 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.00 +0.05 18 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.20 +0.05 18 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.42 +0.05 18 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.65 +0.06 17 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.89 +0.07 18 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.13 +0.07 18 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.37 +0.06 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.62 +0.07 17 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.87 +0.07 20 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.12 +0.07 22 0 0 0
TOTAL PUT 471 8,466 +471
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$ 13.54
29JAN26 8.75 C 0.00 0.00 0.00 4.80 +0.05 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 4.55 +0.06 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.31 +0.07 56 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.04 +0.04 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.80 +0.07 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.55 +0.05 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.06 +0.08 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.55 +0.05 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 2.07 +0.07 31 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 1.55 +0.05 0 0 30 0
29JAN26 12.50 C 0.00 0.00 0.00 1.07 +0.05 16 0 185 0
29JAN26 13.00 C 0.00 0.00 0.00 0.61 +0.04 16 0 500 0
29JAN26 13.50 C 0.00 0.00 0.00 0.25 +0.01 15 0 1,005 0
29JAN26 14.00 C 0.00 0.00 0.00 0.07 0.00 15 0 592 0
29JAN26 14.50 C 0.00 0.00 0.00 0.02 0.00 17 0 129 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 21 0 22 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.32 +0.07 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.07 +0.07 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.82 +0.07 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.58 +0.06 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.08 +0.06 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.58 +0.06 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.09 +0.05 18 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.62 +0.07 21 0 7 0
26FEB26 12.50 C 0.00 0.00 0.00 1.16 +0.06 20 0 112 0
26FEB26 13.00 C 0.00 0.00 0.00 0.73 +0.03 17 0 53 0
26FEB26 13.50 C 0.00 0.00 0.00 0.41 +0.02 17 0 16 0
26FEB26 14.00 C 0.00 0.00 0.00 0.20 -0.01 17 0 128 0
26FEB26 14.50 C 0.00 0.00 0.00 0.08 -0.01 17 0 10 0
26FEB26 15.00 C 0.00 0.00 0.00 0.03 -0.01 17 0 5 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 -0.01 17 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 28 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.81 +0.06 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.57 +0.07 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.32 +0.06 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.08 +0.07 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.83 +0.06 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.57 +0.07 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.32 +0.06 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.07 +0.05 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.83 +0.06 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.59 +0.07 30 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.08 +0.06 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.58 +0.06 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.10 +0.06 19 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.62 +0.06 19 0 150 0
30MAR26 12.50 C 0.00 0.00 0.00 1.16 +0.05 18 0 50 0
30MAR26 13.00 C 0.74 0.74 0.74 0.78 +0.03 18 60 120 0
30MAR26 13.50 C 0.00 0.00 0.00 0.49 +0.02 19 0 197 0
30MAR26 14.00 C 0.00 0.00 0.00 0.28 +0.01 19 0 15 0
30MAR26 14.50 C 0.00 0.00 0.00 0.16 0.00 20 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 0.08 0.00 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 4.08 +0.06 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.83 +0.06 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.59 +0.07 28 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.08 +0.06 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.58 +0.06 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.10 +0.06 18 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.62 +0.05 18 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.18 +0.04 18 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.82 +0.03 18 100 100 +100
29APR26 13.50 C 0.00 0.00 0.00 0.54 +0.02 19 100 100 +100
29APR26 14.00 C 0.00 0.00 0.00 0.34 +0.01 19 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.21 0.00 19 0 12 0
29APR26 15.00 C 0.00 0.00 0.00 0.13 +0.01 20 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.07 0.00 20 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.04 0.00 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 5.32 +0.06 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.08 +0.07 32 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.83 +0.06 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.58 +0.07 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.32 +0.04 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.08 +0.06 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.84 +0.07 28 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.59 +0.06 25 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.08 +0.05 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.58 +0.06 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.12 +0.06 19 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.65 +0.03 18 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.30 +0.08 20 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 0.93 +0.02 19 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.67 +0.01 19 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.47 +0.01 19 0 130 0
29JUN26 14.50 C 0.00 0.00 0.00 0.34 +0.01 19 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 0.23 0.00 20 0 12 0
29JUN26 15.50 C 0.00 0.00 0.00 0.15 0.00 20 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.10 0.00 20 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.06 0.00 20 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.03 0.00 21 0 60 0
29JUN26 18.00 C 0.00 0.00 0.00 0.02 0.00 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 5.08 +0.07 23 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.83 +0.06 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.58 +0.06 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.33 +0.05 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.09 +0.07 25 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.84 +0.06 23 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.59 +0.06 21 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.08 +0.03 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.59 +0.04 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.20 +0.04 20 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.84 +0.03 21 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.53 +0.03 21 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.29 +0.06 23 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.01 +0.01 22 0 39 0
29SEP26 14.00 C 0.00 0.00 0.00 0.81 +0.01 22 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.64 +0.01 22 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.50 0.00 22 0 50 0
29SEP26 15.50 C 0.00 0.00 0.00 0.39 +0.01 22 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.30 +0.01 22 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.23 +0.01 22 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.17 0.00 22 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.13 0.00 23 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.10 0.00 23 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.08 0.00 23 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 4.34 +0.06 23 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.09 +0.07 21 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.84 +0.06 19 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.59 +0.06 17 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.08 +0.03 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.68 +0.04 18 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.31 +0.03 19 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.98 -0.02 20 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.73 +0.04 22 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.45 +0.03 22 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.17 +0.03 21 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.96 +0.03 21 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.78 +0.02 21 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.63 +0.02 21 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.51 +0.02 21 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.41 +0.02 21 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.32 +0.01 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.26 +0.01 22 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.21 +0.01 22 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.16 +0.01 22 0 0 0
TOTAL CALL 260 4,099 +200
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 18 0 272 0
29JAN26 13.00 P 0.00 0.00 0.00 0.04 -0.02 15 0 348 0
29JAN26 13.50 P 0.23 0.23 0.19 0.18 -0.03 15 150 1,350 +150
29JAN26 14.00 P 0.00 0.00 0.00 0.52 -0.06 16 0 9 0
29JAN26 14.50 P 0.00 0.00 0.00 0.99 -0.06 22 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 1.48 -0.07 27 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 2.00 -0.05 38 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.50 -0.05 45 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 2.98 -0.06 46 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.47 -0.08 48 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 3.98 -0.06 57 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.50 -0.05 68 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.99 -0.05 70 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 27 0 15 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.04 -0.02 17 0 75 0
26FEB26 13.00 P 0.00 0.00 0.00 0.13 -0.04 17 0 205 0
26FEB26 13.50 P 0.00 0.00 0.00 0.30 -0.07 16 0 75 0
26FEB26 14.00 P 0.00 0.00 0.00 0.62 -0.06 18 0 103 0
26FEB26 14.50 P 0.00 0.00 0.00 1.03 -0.06 19 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 1.50 -0.05 23 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.00 -0.06 28 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.50 -0.05 32 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.98 -0.06 34 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.47 -0.08 35 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.98 -0.06 41 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.50 -0.05 48 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.99 -0.06 50 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 6 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 1,000 0
30MAR26 11.50 P 0.00 0.00 0.00 0.04 0.00 20 0 1,050 0
30MAR26 12.00 P 0.00 0.00 0.00 0.08 -0.02 19 0 84 0
30MAR26 12.50 P 0.00 0.00 0.00 0.20 -0.02 20 0 30 0
30MAR26 13.00 P 0.00 0.00 0.00 0.37 -0.03 20 0 0 0
30MAR26 13.50 P 0.69 0.69 0.69 0.63 -0.04 20 15 95 +15
30MAR26 14.00 P 0.00 0.00 0.00 0.97 -0.04 21 0 15 0
30MAR26 14.50 P 0.00 0.00 0.00 1.37 -0.05 22 0 15 0
30MAR26 15.00 P 0.00 0.00 0.00 1.82 -0.05 23 0 30 0
30MAR26 15.50 P 0.00 0.00 0.00 2.30 -0.05 26 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 2.79 -0.06 29 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.28 -0.07 32 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.77 -0.09 34 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.26 -0.10 37 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.75 -0.10 38 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.24 -0.10 40 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 26 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 0.00 20 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.13 -0.02 19 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.26 -0.02 20 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.44 -0.03 20 100 100 +100
29APR26 13.50 P 0.76 0.76 0.76 0.70 -0.04 20 115 130 +115
29APR26 14.00 P 0.00 0.00 0.00 1.03 -0.04 20 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 1.42 -0.05 21 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 1.85 -0.05 22 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 2.30 -0.05 23 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 2.79 -0.06 26 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.28 -0.07 28 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.77 -0.09 30 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.30 -0.06 36 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.75 -0.10 34 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 26 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 23 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 0.01 -0.01 20 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.12 -0.01 20 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.21 -0.02 19 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.36 -0.02 20 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.56 -0.03 20 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.82 -0.03 20 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.10 -0.07 19 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.50 -0.04 21 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.91 -0.04 21 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.36 -0.05 23 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.79 -0.09 22 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.32 -0.05 27 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.82 -0.05 29 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.33 -0.03 32 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.84 -0.01 35 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.32 -0.02 36 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 0.00 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 0.19 -0.01 23 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.30 -0.01 23 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.44 -0.01 23 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.62 -0.01 23 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.84 -0.02 23 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.10 -0.02 23 0 60 0
29SEP26 14.00 P 0.00 0.00 0.00 1.40 -0.03 23 0 30 0
29SEP26 14.50 P 0.00 0.00 0.00 1.74 -0.03 24 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.11 -0.04 24 0 15 0
29SEP26 15.50 P 0.00 0.00 0.00 2.52 -0.04 25 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.95 -0.04 25 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.41 -0.04 27 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 3.88 -0.05 28 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.36 -0.05 29 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.86 -0.05 31 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.36 -0.05 33 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 0.00 22 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.10 +0.01 22 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.15 0.00 22 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.24 0.00 22 0 100 0
30DEC26 11.50 P 0.00 0.00 0.00 0.36 +0.01 22 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.51 +0.01 22 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.69 0.00 22 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.91 0.00 22 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.18 0.00 22 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.47 -0.01 22 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.80 -0.02 23 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.17 -0.01 23 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.57 -0.02 23 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.99 -0.02 24 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.43 -0.03 25 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.90 -0.03 26 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.37 -0.04 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.86 -0.05 28 0 0 0
TOTAL PUT 380 5,383 +380
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$ 143.40
09JAN26 97.50 C 0.00 0.00 0.00 45.93 -0.43 0 0 570 0
09JAN26 100.00 C 0.00 0.00 0.00 43.43 -0.43 0 0 0 0
09JAN26 102.50 C 0.00 0.00 0.00 40.93 -0.43 0 0 0 0
09JAN26 105.00 C 0.00 0.00 0.00 38.43 -0.43 0 0 0 0
09JAN26 107.50 C 0.00 0.00 0.00 35.93 -0.44 0 0 0 0
09JAN26 110.00 C 0.00 0.00 0.00 33.44 -0.43 85 0 0 0
09JAN26 112.50 C 0.00 0.00 0.00 30.94 -0.43 77 0 0 0
09JAN26 115.00 C 0.00 0.00 0.00 28.44 -0.43 69 0 2 0
09JAN26 117.50 C 0.00 0.00 0.00 25.94 -0.44 61 0 0 0
09JAN26 120.00 C 0.00 0.00 0.00 23.44 -0.46 53 0 6 0
09JAN26 122.50 C 0.00 0.00 0.00 20.94 -0.49 45 0 12 -16
09JAN26 125.00 C 19.12 19.12 19.12 18.45 -0.54 50 1 272 0
09JAN26 127.50 C 0.00 0.00 0.00 15.99 -0.61 53 0 365 0
09JAN26 130.00 C 12.42 12.42 12.42 13.95 -0.34 73 30 758 0
09JAN26 132.50 C 0.00 0.00 0.00 11.20 -0.88 52 0 239 0
09JAN26 135.00 C 9.50 9.68 8.00 8.88 -0.84 49 65 598 -37
09JAN26 137.50 C 7.42 7.51 6.04 6.73 -1.16 47 53 189 +15
09JAN26 140.00 C 5.91 6.50 4.75 5.06 -1.20 51 121 599 -21
09JAN26 142.50 C 4.77 4.97 3.00 3.55 -1.30 51 195 437 +81
09JAN26 145.00 C 3.20 3.90 2.08 2.40 -1.26 51 779 569 +213
09JAN26 147.50 C 2.45 2.68 1.40 1.64 -1.05 53 1,211 1,197 +993
09JAN26 150.00 C 1.95 2.05 0.95 1.00 -0.95 53 280 1,517 +137
09JAN26 152.50 C 1.00 1.00 0.69 0.58 -0.79 53 40 1,050 +10
09JAN26 155.00 C 0.97 0.97 0.44 0.31 -0.66 53 454 893 +99
09JAN26 157.50 C 0.67 0.67 0.64 0.16 - 53 80 80 -
09JAN26 160.00 C 0.40 0.47 0.39 0.08 - 53 291 201 -
09JAN26 162.50 C 0.38 0.38 0.38 0.04 - 53 2 2 -
09JAN26 165.00 C 0.00 0.00 0.00 0.02 - 54 0 0 -
09JAN26 167.50 C 0.00 0.00 0.00 0.01 - 55 0 0 -
16JAN26 122.50 C 0.00 0.00 0.00 21.16 - 49 0 0 -
16JAN26 125.00 C 0.00 0.00 0.00 18.78 - 49 0 0 -
16JAN26 127.50 C 0.00 0.00 0.00 16.48 - 50 0 0 -
16JAN26 130.00 C 0.00 0.00 0.00 14.26 - 49 0 0 -
16JAN26 132.50 C 0.00 0.00 0.00 12.17 - 49 0 0 -
16JAN26 135.00 C 0.00 0.00 0.00 9.92 - 45 0 0 -
16JAN26 137.50 C 0.00 0.00 0.00 8.66 - 52 0 0 -
16JAN26 140.00 C 7.36 7.36 7.18 6.70 - 48 32 32 -
16JAN26 142.50 C 4.83 4.83 4.76 5.36 - 48 15 15 -
16JAN26 145.00 C 5.10 5.15 3.77 4.18 - 48 642 540 -
16JAN26 147.50 C 3.91 4.66 3.80 3.35 - 50 70 64 -
16JAN26 150.00 C 3.35 3.35 2.40 2.55 - 50 281 273 -
16JAN26 152.50 C 1.96 2.09 1.96 1.89 - 50 90 90 -
16JAN26 155.00 C 2.02 2.02 1.50 1.37 - 50 68 68 -
16JAN26 157.50 C 1.57 1.85 1.13 0.97 - 50 93 93 -
16JAN26 160.00 C 1.27 1.39 1.27 0.68 - 50 50 50 -
16JAN26 162.50 C 0.00 0.00 0.00 0.46 - 50 0 0 -
16JAN26 165.00 C 0.00 0.00 0.00 0.31 - 50 0 0 -
16JAN26 167.50 C 0.75 0.75 0.63 0.21 - 50 41 41 -
29JAN26 80.00 C 0.00 0.00 0.00 63.55 -0.44 0 0 105 0
29JAN26 82.50 C 0.00 0.00 0.00 61.06 -0.43 62 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 58.56 -0.44 0 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 56.07 -0.44 57 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 53.57 -0.44 0 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 51.08 -0.44 52 0 15 0
29JAN26 95.00 C 0.00 0.00 0.00 48.58 -0.45 0 0 15 0
29JAN26 97.50 C 0.00 0.00 0.00 46.09 -0.45 46 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 43.60 -0.46 48 0 22 0
29JAN26 102.50 C 0.00 0.00 0.00 41.11 -0.47 47 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 38.53 -0.58 0 0 69 0
29JAN26 107.50 C 36.66 36.66 35.43 36.04 -0.62 0 31 51 +30
29JAN26 110.00 C 34.00 34.00 34.00 34.00 -0.23 62 2 1,502 -2
29JAN26 112.50 C 0.00 0.00 0.00 31.20 -0.62 44 0 321 0
29JAN26 115.00 C 28.91 28.91 28.91 29.67 +0.72 67 400 5,046 -400
29JAN26 117.50 C 27.00 27.00 27.00 26.28 -0.10 41 3 1,104 0
29JAN26 120.00 C 23.52 24.16 23.00 24.15 -0.72 48 102 3,359 -46
29JAN26 122.50 C 0.00 0.00 0.00 21.95 -0.62 49 0 4,059 0
29JAN26 125.00 C 19.80 19.80 18.80 19.40 -0.54 43 16 7,546 -11
29JAN26 127.50 C 17.58 17.58 17.45 16.97 -1.00 39 10 2,922 -4
29JAN26 130.00 C 15.98 17.10 14.07 15.96 -0.14 51 64 4,356 -42
29JAN26 132.50 C 13.39 13.59 13.39 13.20 -1.14 43 9 2,480 +3
29JAN26 135.00 C 12.57 12.57 11.13 11.63 -1.07 44 111 1,521 -3
29JAN26 137.50 C 10.80 10.80 9.37 9.94 -1.23 44 115 877 +79
29JAN26 140.00 C 9.20 9.89 8.20 8.62 -1.14 45 408 13,918 +302
29JAN26 142.50 C 8.19 8.83 6.80 7.35 -1.13 46 1,143 1,214 +588
29JAN26 145.00 C 7.21 7.80 5.95 6.23 -1.09 46 265 2,994 +46
29JAN26 147.50 C 6.57 6.80 5.12 5.30 -0.97 47 1,762 2,982 +1,549
29JAN26 150.00 C 5.36 5.88 4.20 4.42 -0.94 47 380 2,431 +74
29JAN26 152.50 C 4.46 4.46 3.55 3.62 -0.94 47 1,169 3,483 -411
29JAN26 155.00 C 3.80 3.91 2.96 2.93 -1.00 47 723 1,378 +135
29JAN26 157.50 C 3.36 3.36 3.08 2.36 -1.02 47 34 795 +10
29JAN26 160.00 C 2.65 3.16 2.10 1.88 -0.93 47 732 1,513 +256
29JAN26 162.50 C 2.39 2.39 1.87 1.49 -0.84 47 133 3,323 -101
29JAN26 165.00 C 2.00 2.00 1.57 1.16 - 47 159 159 -
29JAN26 167.50 C 1.45 1.45 1.32 0.91 - 47 221 221 -
26FEB26 80.00 C 0.00 0.00 0.00 63.74 -0.45 51 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 61.25 -0.45 48 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 58.76 -0.46 45 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 56.28 -0.47 47 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 53.81 -0.47 48 0 2 0
26FEB26 92.50 C 0.00 0.00 0.00 51.34 -0.48 48 0 11 0
26FEB26 95.00 C 0.00 0.00 0.00 48.88 -0.49 48 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 46.43 -0.51 48 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 45.01 +0.48 69 0 2 0
26FEB26 102.50 C 0.00 0.00 0.00 41.67 -0.47 50 0 15 0
26FEB26 105.00 C 0.00 0.00 0.00 39.40 -0.17 52 0 4 0
26FEB26 107.50 C 0.00 0.00 0.00 36.86 -0.60 48 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 34.48 -0.02 46 0 188 0
26FEB26 112.50 C 0.00 0.00 0.00 32.50 +0.33 50 0 400 0
26FEB26 115.00 C 0.00 0.00 0.00 29.99 -0.07 47 0 1,627 0
26FEB26 117.50 C 28.00 28.00 28.00 27.66 -0.16 45 15 239 -15
26FEB26 120.00 C 0.00 0.00 0.00 26.64 +0.81 54 0 3,641 0
26FEB26 122.50 C 0.00 0.00 0.00 24.57 +0.65 53 0 367 0
26FEB26 125.00 C 0.00 0.00 0.00 21.28 -0.81 43 0 490 0
26FEB26 127.50 C 0.00 0.00 0.00 20.71 +0.37 51 0 749 0
26FEB26 130.00 C 18.83 18.83 18.83 17.81 -1.02 44 1 1,057 +1
26FEB26 132.50 C 0.00 0.00 0.00 16.21 -1.69 45 0 860 0
26FEB26 135.00 C 0.00 0.00 0.00 15.61 +0.02 50 1 674 -1
26FEB26 137.50 C 13.55 13.81 13.14 13.29 -0.90 46 123 1,219 0
26FEB26 140.00 C 12.44 13.33 11.80 12.07 -0.80 46 64 538 +50
26FEB26 142.50 C 11.37 11.50 10.50 10.94 -0.70 47 94 645 +17
26FEB26 145.00 C 10.94 10.94 9.80 9.84 -0.67 47 7 1,048 +4
26FEB26 147.50 C 9.80 10.13 8.75 8.92 -0.68 48 90 2,111 +24
26FEB26 150.00 C 9.10 9.10 7.83 8.04 -0.66 48 48 2,280 +21
26FEB26 152.50 C 7.12 7.12 7.12 7.18 -0.82 49 30 4,055 0
26FEB26 155.00 C 7.17 7.17 6.15 6.35 -0.82 49 63 313 +63
26FEB26 157.50 C 0.00 0.00 0.00 5.59 - 48 0 0 -
26FEB26 160.00 C 5.03 5.03 5.03 4.91 - 48 30 30 -
26FEB26 162.50 C 4.83 4.83 4.83 4.30 - 48 17 17 -
26FEB26 165.00 C 0.00 0.00 0.00 3.76 - 48 650 650 -
26FEB26 167.50 C 3.94 3.94 3.82 3.27 - 48 99 99 -
30MAR26 42.00 C 0.00 0.00 0.00 101.68 -0.44 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 100.69 -0.43 70 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 99.70 -0.43 76 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 98.70 -0.44 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 97.71 -0.44 65 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 96.72 -0.43 71 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 95.72 -0.44 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 94.73 -0.44 61 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 93.74 -0.44 67 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 91.25 -0.45 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 88.77 -0.44 52 0 1,491 0
30MAR26 57.50 C 0.00 0.00 0.00 86.29 -0.44 58 0 150 0
30MAR26 60.00 C 0.00 0.00 0.00 83.80 -0.45 0 0 10 0
30MAR26 62.50 C 0.00 0.00 0.00 81.32 -0.45 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 78.84 -0.45 50 0 110 0
30MAR26 67.50 C 0.00 0.00 0.00 76.36 -0.45 51 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 73.88 -0.45 50 0 39 0
30MAR26 72.50 C 0.00 0.00 0.00 71.40 -0.46 49 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 68.92 -0.46 48 0 130 0
30MAR26 77.50 C 0.00 0.00 0.00 66.44 -0.47 46 0 215 0
30MAR26 80.00 C 0.00 0.00 0.00 63.97 -0.48 46 0 489 0
30MAR26 82.50 C 0.00 0.00 0.00 61.51 -0.48 47 0 92 0
30MAR26 85.00 C 0.00 0.00 0.00 59.06 -0.48 47 0 220 0
30MAR26 87.50 C 0.00 0.00 0.00 56.61 -0.50 47 0 635 0
30MAR26 90.00 C 0.00 0.00 0.00 54.25 -0.44 49 0 751 0
30MAR26 92.50 C 0.00 0.00 0.00 51.84 -0.23 49 0 505 0
30MAR26 95.00 C 0.00 0.00 0.00 49.42 -0.49 48 0 247 0
30MAR26 97.50 C 0.00 0.00 0.00 47.03 -0.53 47 0 784 0
30MAR26 100.00 C 45.40 45.40 45.40 45.01 -0.23 52 7 1,222 0
30MAR26 102.50 C 0.00 0.00 0.00 42.31 -0.23 46 0 134 0
30MAR26 105.00 C 0.00 0.00 0.00 40.00 +0.05 45 0 214 0
30MAR26 107.50 C 0.00 0.00 0.00 36.97 -1.04 35 0 497 0
30MAR26 110.00 C 0.00 0.00 0.00 35.40 -1.54 44 0 750 0
30MAR26 112.50 C 0.00 0.00 0.00 33.35 +0.09 45 0 1,230 0
30MAR26 115.00 C 0.00 0.00 0.00 31.16 -1.16 44 0 5,268 0
30MAR26 117.50 C 0.00 0.00 0.00 30.28 +0.90 51 0 11,501 0
30MAR26 120.00 C 0.00 0.00 0.00 26.87 -0.66 42 0 4,012 0
30MAR26 122.50 C 25.75 25.75 25.75 25.09 -0.66 43 1 2,292 0
30MAR26 125.00 C 24.06 24.06 23.00 23.48 -0.57 44 8 31,090 0
30MAR26 127.50 C 0.00 0.00 0.00 22.24 -0.17 46 0 2,403 0
30MAR26 130.00 C 21.63 21.63 21.63 20.16 -1.47 44 5 5,110 -5
30MAR26 132.50 C 19.25 19.25 19.25 18.66 -1.13 45 1 1,804 0
30MAR26 135.00 C 0.00 0.00 0.00 17.25 -0.69 45 0 1,824 0
30MAR26 137.50 C 15.85 16.11 15.85 16.11 -0.49 46 164 3,015 +162
30MAR26 140.00 C 16.17 16.17 16.17 14.84 -0.49 46 30 2,319 0
30MAR26 142.50 C 13.75 13.76 13.75 13.76 -0.44 47 44 647 -44
30MAR26 145.00 C 0.00 0.00 0.00 12.62 -0.40 47 0 3,434 0
30MAR26 147.50 C 12.90 12.90 12.90 11.74 -0.44 47 30 5,094 0
30MAR26 150.00 C 11.53 11.58 10.45 10.87 -0.47 48 669 6,192 +667
30MAR26 152.50 C 9.68 9.68 9.64 10.02 -0.42 48 14 1,408 +8
30MAR26 155.00 C 8.96 9.31 8.96 9.13 -0.51 48 80 2,432 +7
30MAR26 157.50 C 8.35 8.37 8.35 8.30 -0.63 48 20 635 +10
30MAR26 160.00 C 8.77 8.77 7.80 7.54 -0.60 48 6 27,402 +3
30MAR26 162.50 C 0.00 0.00 0.00 6.84 -0.58 48 0 160 0
30MAR26 165.00 C 7.30 7.35 6.65 6.19 -0.56 48 234 346 +102
30MAR26 167.50 C 6.80 6.80 6.17 5.60 -0.53 48 150 283 +85
30MAR26 170.00 C 5.85 5.85 5.85 5.05 -0.52 48 10 1,497 0
30MAR26 172.50 C 0.00 0.00 0.00 4.56 -0.48 48 0 616 0
30MAR26 175.00 C 0.00 0.00 0.00 4.10 -0.47 48 0 192 0
30MAR26 177.50 C 4.58 4.58 4.58 3.69 -0.44 48 4 389 +4
30MAR26 180.00 C 5.00 5.00 5.00 3.32 -0.41 48 36 306 +36
30MAR26 182.50 C 0.00 0.00 0.00 2.98 -0.39 48 0 166 0
30MAR26 185.00 C 4.37 4.37 4.29 2.67 -0.36 47 512 693 +299
30MAR26 187.50 C 0.00 0.00 0.00 2.39 -0.34 47 0 140 0
30MAR26 190.00 C 3.46 3.46 3.46 2.14 -0.32 47 2 160 0
30MAR26 192.50 C 0.00 0.00 0.00 1.91 -0.30 47 0 57 0
30MAR26 195.00 C 0.00 0.00 0.00 1.70 -0.28 47 0 45 0
30MAR26 197.50 C 0.00 0.00 0.00 1.52 -0.26 47 0 17 0
30MAR26 200.00 C 0.00 0.00 0.00 1.35 -0.25 47 0 1,478 0
30MAR26 205.00 C 2.32 2.32 2.32 1.07 -0.21 47 4 61 +2
30MAR26 210.00 C 2.26 2.46 2.26 0.85 -0.17 47 54 235 0
30MAR26 215.00 C 0.00 0.00 0.00 0.67 -0.15 47 0 11 0
30MAR26 220.00 C 1.66 1.66 1.66 0.52 -0.13 47 65 432 +65
29APR26 80.00 C 64.26 64.26 64.11 64.21 -0.53 44 150 150 +150
29APR26 82.50 C 0.00 0.00 0.00 61.81 -0.50 46 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 59.39 -0.52 46 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 57.29 -0.23 52 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 54.62 -0.53 46 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 52.27 -0.54 46 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 49.95 -0.55 46 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 47.66 -0.56 46 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 45.41 -0.58 46 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 43.20 -0.59 46 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 41.04 -0.60 46 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 38.92 -0.61 46 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 36.86 -0.62 46 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 34.86 -0.63 46 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 32.91 -0.64 46 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 30.68 -1.00 45 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 29.21 -0.66 46 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 27.45 +0.17 46 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 25.83 +0.19 46 0 30 0
29APR26 127.50 C 0.00 0.00 0.00 23.43 -0.65 43 0 30 0
29APR26 130.00 C 0.00 0.00 0.00 22.61 +0.03 46 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 20.67 -0.48 45 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 19.41 -0.58 45 0 34 0
29APR26 137.50 C 0.00 0.00 0.00 17.83 -0.65 44 0 30 0
29APR26 140.00 C 16.65 16.68 16.65 16.87 -0.37 45 61 40 +16
29APR26 142.50 C 16.36 16.36 15.44 15.68 -0.39 46 51 51 +30
29APR26 145.00 C 15.09 15.09 15.09 14.64 -0.41 46 2 120 +2
29APR26 147.50 C 0.00 0.00 0.00 13.68 -0.42 46 0 51 0
29APR26 150.00 C 0.00 0.00 0.00 12.77 -0.43 46 0 117 0
29APR26 152.50 C 12.66 12.66 12.66 11.93 -0.45 47 30 267 +30
29APR26 155.00 C 0.00 0.00 0.00 11.09 -0.49 47 0 57 0
29APR26 157.50 C 11.32 11.32 11.32 10.34 -0.54 47 30 87 +30
29APR26 160.00 C 10.11 10.46 10.11 9.54 -0.57 47 62 204 +61
29APR26 162.50 C 9.50 9.50 9.50 8.79 -0.56 47 30 30 +30
29APR26 165.00 C 8.92 9.57 8.92 8.09 -0.54 47 60 60 +60
29APR26 167.50 C 8.38 8.94 8.38 7.44 -0.53 47 60 60 +60
29APR26 170.00 C 0.00 0.00 0.00 6.84 -0.50 47 0 2 0
29APR26 172.50 C 0.00 0.00 0.00 6.28 -0.48 47 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 5.76 -0.47 47 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 5.28 -0.45 47 0 0 0
29APR26 180.00 C 0.00 0.00 0.00 4.84 -0.42 47 0 0 0
29APR26 182.50 C 0.00 0.00 0.00 4.43 -0.40 47 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 3.93 -0.51 46 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 3.59 -0.48 46 0 0 0
29APR26 190.00 C 0.00 0.00 0.00 3.28 -0.45 46 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 3.00 -0.42 46 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 2.73 -0.40 46 0 0 0
29APR26 197.50 C 0.00 0.00 0.00 2.49 -0.37 46 0 0 0
29APR26 200.00 C 3.70 3.70 3.62 2.34 -0.20 47 90 90 +90
29APR26 205.00 C 4.09 4.09 3.26 1.88 -0.24 46 200 110 +110
29APR26 210.00 C 0.00 0.00 0.00 1.56 -0.21 46 0 0 0
29APR26 215.00 C 0.00 0.00 0.00 1.29 -0.18 46 0 0 0
29APR26 220.00 C 0.00 0.00 0.00 1.06 -0.17 46 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 101.99 -0.45 54 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 101.00 -0.46 43 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 100.01 -0.47 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 99.03 -0.46 49 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 98.04 -0.47 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 97.06 -0.46 50 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 96.07 -0.47 42 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 95.09 -0.46 49 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 94.10 -0.47 45 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 91.64 -0.47 47 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 89.18 -0.47 47 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 86.72 -0.48 46 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 84.26 -0.49 45 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 81.81 -0.49 46 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 79.36 -0.50 45 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 76.93 -0.50 46 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 74.50 -0.50 46 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 72.08 -0.51 46 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 69.67 -0.52 46 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 67.29 -0.52 46 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 64.92 -0.58 46 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 62.57 +0.24 46 0 209 0
29JUN26 85.00 C 0.00 0.00 0.00 60.25 -0.28 46 0 66 0
29JUN26 87.50 C 0.00 0.00 0.00 57.96 +0.44 46 0 220 0
29JUN26 90.00 C 0.00 0.00 0.00 55.70 -0.30 46 0 1,502 0
29JUN26 92.50 C 0.00 0.00 0.00 53.47 -0.83 46 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 51.29 +0.32 46 0 17 0
29JUN26 97.50 C 0.00 0.00 0.00 49.14 -0.17 46 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 47.03 +0.46 46 0 83 0
29JUN26 102.50 C 0.00 0.00 0.00 44.60 -0.39 44 0 4 0
29JUN26 105.00 C 0.00 0.00 0.00 42.54 -0.45 43 0 119 0
29JUN26 107.50 C 0.00 0.00 0.00 40.45 -0.34 43 0 185 0
29JUN26 110.00 C 0.00 0.00 0.00 38.55 +0.03 43 0 3,726 0
29JUN26 112.50 C 0.00 0.00 0.00 36.66 -1.02 43 0 295 0
29JUN26 115.00 C 0.00 0.00 0.00 34.84 -0.37 43 0 6,346 0
29JUN26 117.50 C 0.00 0.00 0.00 33.16 -1.33 44 0 320 0
29JUN26 120.00 C 0.00 0.00 0.00 31.67 -1.35 44 0 441 0
29JUN26 122.50 C 0.00 0.00 0.00 29.80 -1.19 44 0 1,499 0
29JUN26 125.00 C 0.00 0.00 0.00 28.30 -0.28 44 0 9,877 0
29JUN26 127.50 C 0.00 0.00 0.00 26.52 -1.05 43 0 564 0
29JUN26 130.00 C 26.00 26.00 25.16 25.16 -0.55 44 51 10,369 0
29JUN26 132.50 C 0.00 0.00 0.00 23.76 -0.59 44 0 1,050 0
29JUN26 135.00 C 0.00 0.00 0.00 22.71 -0.44 44 0 676 0
29JUN26 137.50 C 21.56 21.56 21.56 21.56 -0.37 45 7 673 +7
29JUN26 140.00 C 20.50 21.00 20.50 20.42 -0.25 45 4 5,960 +4
29JUN26 142.50 C 19.40 19.40 19.40 19.40 -0.14 45 30 445 0
29JUN26 145.00 C 0.00 0.00 0.00 18.27 -0.26 45 0 248 0
29JUN26 147.50 C 0.00 0.00 0.00 17.32 -0.27 46 0 476 0
29JUN26 150.00 C 17.21 17.21 16.73 16.59 -0.21 46 25 10,107 +20
29JUN26 152.50 C 15.05 15.05 15.05 15.54 -0.31 46 30 195 +30
29JUN26 155.00 C 0.00 0.00 0.00 14.74 -0.37 46 0 343 0
29JUN26 157.50 C 13.91 13.91 13.91 14.00 -0.32 47 55 281 0
29JUN26 160.00 C 0.00 0.00 0.00 13.16 -0.46 47 0 481 0
29JUN26 162.50 C 12.45 12.45 12.45 12.36 -0.51 47 1 439 +1
29JUN26 165.00 C 0.00 0.00 0.00 11.60 -0.50 47 0 5,182 0
29JUN26 167.50 C 11.64 11.64 11.64 10.89 -0.49 46 30 206 0
29JUN26 170.00 C 10.77 10.77 10.77 10.21 -0.48 46 30 1,751 +15
29JUN26 172.50 C 0.00 0.00 0.00 9.58 -0.46 46 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 8.97 -0.45 46 0 40 0
29JUN26 177.50 C 0.00 0.00 0.00 8.41 -0.43 46 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 7.87 -0.42 46 0 84 0
29JUN26 182.50 C 0.00 0.00 0.00 7.16 -0.62 46 0 0 0
29JUN26 185.00 C 8.80 8.80 7.88 6.90 -0.39 46 60 60 +60
29JUN26 187.50 C 0.00 0.00 0.00 6.26 -0.57 46 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 6.03 -0.37 46 0 30 0
29JUN26 192.50 C 0.00 0.00 0.00 5.48 -0.34 46 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 5.12 -0.33 46 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 4.78 -0.32 46 0 0 0
29JUN26 200.00 C 6.68 6.68 6.21 4.60 -0.32 46 114 176 +91
29JUN26 205.00 C 6.10 6.10 5.70 4.01 -0.29 46 31 102 0
29JUN26 210.00 C 0.00 0.00 0.00 3.50 -0.26 46 0 32 0
29JUN26 215.00 C 0.00 0.00 0.00 2.96 -0.23 46 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 2.57 -0.30 46 0 1,102 0
29SEP26 55.00 C 0.00 0.00 0.00 89.64 -0.51 46 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 87.22 -0.52 45 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 84.82 -0.52 46 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 82.77 -0.18 54 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 80.05 -0.53 46 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 77.69 -0.53 46 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 75.35 -0.53 46 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 73.37 -0.20 50 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 70.73 -0.55 46 0 0 0
29SEP26 77.50 C 68.33 68.33 68.33 68.35 -0.66 44 30 30 +30
29SEP26 80.00 C 66.02 66.02 66.02 66.06 -0.71 44 30 30 +30
29SEP26 82.50 C 63.75 63.75 63.75 63.81 -0.76 44 30 90 +30
29SEP26 85.00 C 61.53 61.53 61.53 61.59 -0.81 44 30 33 +30
29SEP26 87.50 C 0.00 0.00 0.00 59.71 -0.55 46 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 57.65 -0.52 46 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 55.55 -0.56 46 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 53.53 -0.56 46 0 70 0
29SEP26 97.50 C 0.00 0.00 0.00 51.56 -0.56 46 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 49.63 -0.56 46 0 29 0
29SEP26 102.50 C 0.00 0.00 0.00 47.51 -0.79 45 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 45.91 +0.30 46 0 13 0
29SEP26 107.50 C 0.00 0.00 0.00 44.12 +0.34 46 0 1 0
29SEP26 110.00 C 41.33 41.33 41.33 42.38 +0.39 46 1 210 -1
29SEP26 112.50 C 0.00 0.00 0.00 40.69 +0.38 46 0 137 0
29SEP26 115.00 C 0.00 0.00 0.00 39.05 -0.40 46 0 1,033 0
29SEP26 117.50 C 0.00 0.00 0.00 36.94 +0.01 44 0 633 0
29SEP26 120.00 C 0.00 0.00 0.00 35.91 +0.56 46 0 563 0
29SEP26 122.50 C 0.00 0.00 0.00 34.42 +0.52 46 0 460 0
29SEP26 125.00 C 0.00 0.00 0.00 32.98 +0.49 46 0 240 0
29SEP26 127.50 C 0.00 0.00 0.00 31.58 +0.45 46 0 204 0
29SEP26 130.00 C 0.00 0.00 0.00 29.32 -0.93 44 0 187 0
29SEP26 132.50 C 0.00 0.00 0.00 28.24 -0.83 44 0 213 0
29SEP26 135.00 C 26.75 26.75 26.75 26.84 -1.33 44 2 202 0
29SEP26 137.50 C 0.00 0.00 0.00 25.67 -0.93 44 0 389 0
29SEP26 140.00 C 24.60 24.60 24.50 24.84 -0.16 45 20 244 0
29SEP26 142.50 C 23.68 23.68 23.68 23.79 -0.13 45 3 98 -3
29SEP26 145.00 C 22.13 22.13 22.13 22.84 -0.11 45 30 154 +30
29SEP26 147.50 C 21.19 21.19 21.19 21.90 -0.13 45 30 153 +30
29SEP26 150.00 C 20.31 20.31 20.31 21.02 -0.12 46 1 87 +1
29SEP26 152.50 C 19.66 19.66 19.66 20.15 -0.13 46 3 150 0
29SEP26 155.00 C 0.00 0.00 0.00 19.33 -0.13 46 0 22 0
29SEP26 157.50 C 18.31 18.31 18.31 18.54 -0.15 46 30 150 +30
29SEP26 160.00 C 0.00 0.00 0.00 17.80 -0.14 46 0 41 0
29SEP26 162.50 C 0.00 0.00 0.00 17.10 -0.19 47 0 20 0
29SEP26 165.00 C 0.00 0.00 0.00 16.37 -0.19 47 0 65 0
29SEP26 167.50 C 15.67 15.67 15.67 15.61 -0.32 47 30 64 +30
29SEP26 170.00 C 0.00 0.00 0.00 14.88 -0.38 47 0 54 0
29SEP26 172.50 C 0.00 0.00 0.00 14.18 -0.37 47 0 1 0
29SEP26 175.00 C 0.00 0.00 0.00 13.51 -0.36 47 0 44 0
29SEP26 177.50 C 0.00 0.00 0.00 12.87 -0.36 47 0 0 0
29SEP26 180.00 C 13.30 13.30 13.30 12.27 -0.34 46 1 75 0
29SEP26 182.50 C 0.00 0.00 0.00 11.34 -0.68 46 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 11.13 -0.32 46 0 36 0
29SEP26 187.50 C 0.00 0.00 0.00 10.29 -0.30 46 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 10.09 -0.31 46 0 41 0
29SEP26 192.50 C 0.00 0.00 0.00 9.61 -0.30 46 0 1 0
29SEP26 195.00 C 0.00 0.00 0.00 9.15 -0.29 46 0 52 0
29SEP26 197.50 C 0.00 0.00 0.00 8.71 -0.28 46 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 8.29 -0.27 46 0 168 0
29SEP26 205.00 C 0.00 0.00 0.00 7.51 -0.25 46 0 171 0
29SEP26 210.00 C 0.00 0.00 0.00 6.80 -0.24 46 0 241 0
29SEP26 215.00 C 0.00 0.00 0.00 6.16 -0.22 46 0 47 0
29SEP26 220.00 C 0.00 0.00 0.00 5.41 -0.37 46 0 115 0
30DEC26 55.00 C 0.00 0.00 0.00 90.16 -0.55 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 87.92 -0.44 48 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 85.46 -0.56 45 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 83.13 -0.58 45 0 0 0
30DEC26 65.00 C 80.58 80.58 80.58 80.58 -0.83 41 30 30 +30
30DEC26 67.50 C 0.00 0.00 0.00 78.66 -0.48 46 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 76.40 -0.49 46 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 74.14 -0.54 46 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 71.90 -0.59 45 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 69.70 -0.63 45 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 67.57 -0.64 45 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 65.47 -0.65 45 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 63.41 -0.66 45 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 61.39 -0.66 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 59.41 -0.67 45 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 57.47 -0.68 45 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 55.57 -0.68 45 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 53.71 -0.69 45 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 51.90 -0.69 45 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 50.13 -0.70 45 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 47.72 -1.39 43 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 46.73 -0.70 45 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 45.09 -0.71 45 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 43.50 -0.71 45 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 41.95 -0.71 45 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 40.45 -0.71 45 0 28 0
30DEC26 120.00 C 0.00 0.00 0.00 38.25 -0.26 43 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 37.57 -0.72 45 0 151 0
30DEC26 125.00 C 0.00 0.00 0.00 36.20 -0.71 45 0 204 0
30DEC26 127.50 C 0.00 0.00 0.00 34.87 -0.71 45 0 197 0
30DEC26 130.00 C 0.00 0.00 0.00 33.58 -0.71 45 0 2 0
30DEC26 132.50 C 0.00 0.00 0.00 32.34 -0.70 45 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 31.13 +0.26 45 0 6 0
30DEC26 137.50 C 0.00 0.00 0.00 29.96 +0.16 45 0 24 0
30DEC26 140.00 C 0.00 0.00 0.00 28.55 -0.09 45 0 28 0
30DEC26 142.50 C 0.00 0.00 0.00 27.55 -0.03 45 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 26.54 -0.03 45 0 46 0
30DEC26 147.50 C 0.00 0.00 0.00 25.59 -0.10 45 0 109 0
30DEC26 150.00 C 24.31 24.31 24.02 24.51 -0.23 45 104 104 +104
30DEC26 152.50 C 0.00 0.00 0.00 23.82 -0.07 45 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 23.00 -0.07 45 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 22.22 - 46 0 0 -
30DEC26 160.00 C 0.00 0.00 0.00 21.45 - 46 0 0 -
30DEC26 162.50 C 20.18 20.18 20.18 20.72 - 46 3 3 -
30DEC26 165.00 C 0.00 0.00 0.00 20.02 - 46 0 0 -
30DEC26 167.50 C 0.00 0.00 0.00 19.30 - 46 0 0 -
TOTAL CALL 18,160 316,829 +6,359
09JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
09JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
09JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 114 0 125 0
09JAN26 105.00 P 0.00 0.00 0.00 0.01 0.00 106 0 50 0
09JAN26 107.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
09JAN26 110.00 P 0.00 0.00 0.00 0.01 0.00 91 0 25 0
09JAN26 112.50 P 0.00 0.00 0.00 0.01 0.00 84 0 106 0
09JAN26 115.00 P 0.00 0.00 0.00 0.01 0.00 77 0 80 0
09JAN26 117.50 P 0.00 0.00 0.00 0.01 0.00 70 0 85 0
09JAN26 120.00 P 0.00 0.00 0.00 0.01 -0.02 63 0 912 0
09JAN26 122.50 P 0.13 0.13 0.13 0.01 -0.05 57 5 815 0
09JAN26 125.00 P 0.16 0.20 0.14 0.02 -0.10 54 100 506 -2
09JAN26 127.50 P 0.00 0.00 0.00 0.05 -0.18 53 0 1,031 0
09JAN26 130.00 P 0.26 0.30 0.20 0.12 -0.30 53 516 598 -15
09JAN26 132.50 P 0.48 0.48 0.36 0.27 -0.45 53 127 296 +105
09JAN26 135.00 P 0.88 0.88 0.59 0.55 -0.62 53 336 664 +306
09JAN26 137.50 P 1.57 1.57 0.94 1.03 -0.76 53 360 487 +244
09JAN26 140.00 P 2.20 2.29 1.60 1.75 -0.90 53 1,891 1,498 +1,196
09JAN26 142.50 P 3.60 3.60 2.43 2.80 -0.93 54 309 367 +124
09JAN26 145.00 P 4.74 5.10 3.63 4.14 -0.91 54 186 222 +152
09JAN26 147.50 P 6.00 6.00 5.23 5.82 -0.77 56 37 42 +37
09JAN26 150.00 P 0.00 0.00 0.00 7.75 -0.60 57 0 0 0
09JAN26 152.50 P 0.00 0.00 0.00 9.62 -0.68 52 0 0 0
09JAN26 155.00 P 0.00 0.00 0.00 11.87 -0.55 53 0 0 0
09JAN26 157.50 P 0.00 0.00 0.00 14.23 - 53 0 0 -
09JAN26 160.00 P 0.00 0.00 0.00 16.65 - 53 0 0 -
09JAN26 162.50 P 0.00 0.00 0.00 19.11 - 51 0 0 -
09JAN26 165.00 P 0.00 0.00 0.00 21.60 - 0 0 0 -
09JAN26 167.50 P 0.00 0.00 0.00 24.10 - 0 0 0 -
16JAN26 122.50 P 0.40 0.40 0.30 0.15 - 49 30 30 -
16JAN26 125.00 P 0.00 0.00 0.00 0.28 - 50 0 0 -
16JAN26 127.50 P 0.00 0.00 0.00 0.48 - 50 0 0 -
16JAN26 130.00 P 1.00 1.00 0.78 0.77 - 50 285 280 -
16JAN26 132.50 P 1.53 1.53 1.13 1.19 - 50 105 75 -
16JAN26 135.00 P 2.14 2.14 1.69 1.75 - 50 143 95 -
16JAN26 137.50 P 2.74 2.97 2.50 2.43 - 49 97 73 -
16JAN26 140.00 P 3.76 4.03 3.17 3.35 - 49 376 327 -
16JAN26 142.50 P 4.97 4.97 4.48 4.57 - 51 283 223 -
16JAN26 145.00 P 6.10 6.10 5.98 5.93 - 51 10 10 -
16JAN26 147.50 P 0.00 0.00 0.00 7.50 - 52 0 0 -
16JAN26 150.00 P 0.00 0.00 0.00 9.24 - 52 0 0 -
16JAN26 152.50 P 0.00 0.00 0.00 11.15 - 53 0 0 -
16JAN26 155.00 P 0.00 0.00 0.00 12.82 - 49 0 0 -
16JAN26 157.50 P 0.00 0.00 0.00 14.94 - 49 0 0 -
16JAN26 160.00 P 0.00 0.00 0.00 17.16 - 49 0 0 -
16JAN26 162.50 P 0.00 0.00 0.00 19.45 - 49 0 0 -
16JAN26 165.00 P 0.00 0.00 0.00 21.81 - 49 0 0 -
16JAN26 167.50 P 0.00 0.00 0.00 24.22 - 50 0 0 -
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 78 0 300 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 70 0 142 0
29JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 66 0 259 0
29JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1,474 0
29JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 59 0 1,354 0
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2,774 0
29JAN26 97.50 P 0.00 0.00 0.00 0.01 -0.01 53 0 1,264 0
29JAN26 100.00 P 0.15 0.18 0.15 0.01 -0.02 50 40 3,131 -5
29JAN26 102.50 P 0.30 0.30 0.30 0.01 -0.03 46 1 1,875 -1
29JAN26 105.00 P 0.23 0.36 0.23 0.02 -0.05 46 12 6,249 -4
29JAN26 107.50 P 0.00 0.00 0.00 0.04 -0.07 47 0 3,738 0
29JAN26 110.00 P 0.45 0.45 0.28 0.07 -0.10 47 812 11,961 -746
29JAN26 112.50 P 0.00 0.00 0.00 0.12 -0.14 47 0 4,165 0
29JAN26 115.00 P 0.40 0.45 0.38 0.19 -0.20 46 48 6,621 +12
29JAN26 117.50 P 0.54 0.56 0.54 0.31 -0.26 47 39 6,799 +1
29JAN26 120.00 P 0.74 0.74 0.68 0.47 -0.35 46 8 2,891 +5
29JAN26 122.50 P 0.95 0.96 0.80 0.70 -0.35 47 664 1,657 +19
29JAN26 125.00 P 1.26 1.26 1.00 1.00 -0.41 47 1,600 2,701 +1,140
29JAN26 127.50 P 1.33 1.54 1.29 1.39 -0.49 47 627 1,779 +310
29JAN26 130.00 P 2.05 2.18 1.84 1.86 -0.58 46 661 4,429 +20
29JAN26 132.50 P 2.85 2.85 2.38 2.47 -0.70 46 323 1,287 -4
29JAN26 135.00 P 3.55 3.58 3.14 3.20 -0.69 46 123 1,986 +15
29JAN26 137.50 P 4.50 4.50 4.01 4.13 -0.69 47 35 354 +22
29JAN26 140.00 P 5.76 5.76 5.00 5.23 -0.70 47 302 1,474 +102
29JAN26 142.50 P 6.90 7.00 6.04 6.35 -0.90 47 655 2,473 +327
29JAN26 145.00 P 8.39 8.39 7.40 7.75 -0.94 47 438 614 +231
29JAN26 147.50 P 9.55 9.89 8.85 9.31 -0.83 48 814 768 +683
29JAN26 150.00 P 10.44 10.44 10.44 10.95 -0.80 48 30 151 0
29JAN26 152.50 P 0.00 0.00 0.00 12.74 -0.70 49 2 190 +2
29JAN26 155.00 P 0.00 0.00 0.00 14.63 -0.64 50 0 85 0
29JAN26 157.50 P 0.00 0.00 0.00 16.62 -0.56 50 0 598 0
29JAN26 160.00 P 0.00 0.00 0.00 18.73 -0.45 51 0 230 0
29JAN26 162.50 P 0.00 0.00 0.00 19.70 -1.59 39 0 284 0
29JAN26 165.00 P 0.00 0.00 0.00 22.50 - 46 0 0 -
29JAN26 167.50 P 0.00 0.00 0.00 24.76 - 46 0 0 -
26FEB26 80.00 P 0.24 0.24 0.24 0.01 0.00 53 120 120 +120
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 744 0
26FEB26 87.50 P 0.00 0.00 0.00 0.02 -0.01 48 0 61 0
26FEB26 90.00 P 0.00 0.00 0.00 0.03 -0.02 48 0 722 0
26FEB26 92.50 P 0.00 0.00 0.00 0.05 -0.03 48 0 887 0
26FEB26 95.00 P 0.38 0.38 0.38 0.08 -0.04 48 1 705 +1
26FEB26 97.50 P 0.00 0.00 0.00 0.13 -0.04 48 0 1,147 0
26FEB26 100.00 P 0.62 0.62 0.62 0.18 -0.08 48 2 3,875 -2
26FEB26 102.50 P 0.00 0.00 0.00 0.27 -0.08 48 0 2,616 0
26FEB26 105.00 P 0.00 0.00 0.00 0.38 -0.10 48 0 2,260 0
26FEB26 107.50 P 0.00 0.00 0.00 0.52 -0.16 48 0 1,614 0
26FEB26 110.00 P 0.90 0.90 0.82 0.71 -0.17 48 413 4,088 -50
26FEB26 112.50 P 1.13 1.13 1.07 0.95 -0.21 48 11 3,640 0
26FEB26 115.00 P 1.14 1.14 1.14 1.23 -0.20 48 250 2,207 +250
26FEB26 117.50 P 1.61 1.64 1.52 1.61 -0.16 48 179 669 +146
26FEB26 120.00 P 1.97 1.97 1.88 1.92 -0.29 47 90 3,696 +4
26FEB26 122.50 P 2.40 2.42 2.35 2.39 -0.31 47 256 1,676 +197
26FEB26 125.00 P 2.70 2.88 2.70 2.94 -0.36 47 197 517 +194
26FEB26 127.50 P 3.41 3.45 3.41 3.58 -0.36 47 125 775 +30
26FEB26 130.00 P 4.50 4.50 4.04 4.31 -0.41 47 155 537 +148
26FEB26 132.50 P 5.07 5.07 4.93 5.12 -0.41 47 25 150 +25
26FEB26 135.00 P 6.00 6.08 6.00 6.05 -0.49 47 770 831 +732
26FEB26 137.50 P 7.32 7.32 7.13 7.20 -0.45 47 148 211 +146
26FEB26 140.00 P 8.68 8.70 8.18 8.23 -0.68 47 122 170 +69
26FEB26 142.50 P 9.93 9.93 9.23 9.60 -0.65 47 92 822 +30
26FEB26 145.00 P 11.50 11.50 10.53 11.06 -0.66 48 141 215 +113
26FEB26 147.50 P 12.00 12.69 12.00 12.56 -0.65 48 87 175 +64
26FEB26 150.00 P 13.57 14.72 13.57 14.21 -0.51 49 87 142 +87
26FEB26 152.50 P 0.00 0.00 0.00 15.92 -0.46 49 0 0 0
26FEB26 155.00 P 17.34 17.34 17.34 17.71 -0.33 50 1 103 +1
26FEB26 157.50 P 0.00 0.00 0.00 19.56 - 50 0 0 -
26FEB26 160.00 P 0.00 0.00 0.00 21.41 - 51 0 0 -
26FEB26 162.50 P 0.00 0.00 0.00 23.42 - 51 0 0 -
26FEB26 165.00 P 0.00 0.00 0.00 25.43 - 52 0 0 -
26FEB26 167.50 P 27.97 27.97 27.94 27.54 - 53 60 60 -
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 85 0 4 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 83 0 15 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 70 0 337 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 67 0 132 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 64 0 87 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 61 0 388 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 58 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 53 0 556 0
30MAR26 70.00 P 0.30 0.30 0.27 0.01 0.00 50 60 1,114 +30
30MAR26 72.50 P 0.31 0.31 0.29 0.01 0.00 48 40 1,400 -30
30MAR26 75.00 P 0.00 0.00 0.00 0.02 0.00 49 0 2,208 0
30MAR26 77.50 P 0.00 0.00 0.00 0.03 0.00 49 0 384 0
30MAR26 80.00 P 0.00 0.00 0.00 0.04 -0.01 48 0 910 0
30MAR26 82.50 P 0.00 0.00 0.00 0.06 -0.01 48 0 655 0
30MAR26 85.00 P 0.00 0.00 0.00 0.09 -0.02 47 0 2,903 0
30MAR26 87.50 P 0.00 0.00 0.00 0.13 -0.02 47 0 763 0
30MAR26 90.00 P 0.57 0.63 0.57 0.18 -0.03 47 54 24,598 0
30MAR26 92.50 P 0.00 0.00 0.00 0.26 -0.04 47 0 9,935 0
30MAR26 95.00 P 0.70 0.94 0.70 0.35 -0.06 47 37 6,462 -3
30MAR26 97.50 P 0.00 0.00 0.00 0.48 -0.06 47 0 2,973 0
30MAR26 100.00 P 0.90 0.94 0.90 0.63 -0.08 47 31 3,007 -3
30MAR26 102.50 P 1.05 1.05 1.04 0.83 -0.08 47 26 2,421 0
30MAR26 105.00 P 0.00 0.00 0.00 1.06 -0.11 47 0 2,018 0
30MAR26 107.50 P 0.00 0.00 0.00 1.34 -0.12 47 0 3,514 0
30MAR26 110.00 P 1.77 1.77 1.77 1.67 -0.14 47 16 22,183 -16
30MAR26 112.50 P 0.00 0.00 0.00 2.03 -0.12 47 0 3,203 0
30MAR26 115.00 P 2.30 2.31 2.30 2.41 -0.12 47 500 5,744 +364
30MAR26 117.50 P 2.87 2.87 2.87 2.87 -0.16 46 30 14,122 0
30MAR26 120.00 P 3.45 3.45 3.39 3.40 -0.19 46 67 13,134 +67
30MAR26 122.50 P 3.92 3.92 3.82 4.05 -0.19 46 69 3,511 +22
30MAR26 125.00 P 4.70 4.75 4.70 4.70 -0.20 46 2 456 +1
30MAR26 127.50 P 5.55 5.55 5.27 5.52 -0.20 46 40 571 +40
30MAR26 130.00 P 6.19 6.59 6.19 6.34 -0.24 46 46 5,056 -16
30MAR26 132.50 P 0.00 0.00 0.00 7.28 -0.30 46 0 929 0
30MAR26 135.00 P 8.75 8.75 8.75 8.34 -0.35 46 20 2,188 0
30MAR26 137.50 P 9.18 9.92 9.18 9.63 -0.32 47 620 1,181 +591
30MAR26 140.00 P 10.41 11.12 10.41 10.77 -0.47 47 168 2,575 +45
30MAR26 142.50 P 12.20 12.51 12.20 12.12 -0.48 47 67 691 +63
30MAR26 145.00 P 13.68 13.75 12.98 13.56 -0.47 47 54 212 +42
30MAR26 147.50 P 14.46 14.60 14.46 15.10 -0.41 48 60 106 +30
30MAR26 150.00 P 16.01 17.41 16.01 16.72 -0.27 48 100 79 -24
30MAR26 152.50 P 18.38 18.38 18.38 18.38 -0.23 49 13 13 +13
30MAR26 155.00 P 0.00 0.00 0.00 20.15 -0.13 49 0 45 0
30MAR26 157.50 P 0.00 0.00 0.00 21.86 -0.10 49 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 23.72 -0.07 50 0 800 0
30MAR26 162.50 P 0.00 0.00 0.00 25.58 -0.06 50 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 26.40 -1.11 46 0 4 0
30MAR26 167.50 P 0.00 0.00 0.00 29.50 0.00 51 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 31.53 +0.01 51 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 33.59 +0.04 51 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 35.75 +0.09 52 0 20 0
30MAR26 177.50 P 0.00 0.00 0.00 37.91 +0.08 52 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 40.09 +0.09 53 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 41.13 -1.08 47 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 44.65 +0.16 54 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 46.95 +0.17 55 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 49.29 +0.21 56 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 50.16 -1.27 47 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 53.85 +0.04 57 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 54.81 -1.39 47 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 57.18 -1.42 47 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 61.96 +0.30 47 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 66.80 +0.34 47 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 71.69 +0.35 47 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 76.63 +0.38 47 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.11 -0.01 46 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 0.16 -0.02 46 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 0.21 -0.03 46 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 0.30 -0.03 46 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 0.40 -0.04 46 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 0.53 -0.04 46 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 0.68 -0.06 46 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 0.88 -0.06 46 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 1.10 -0.08 46 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 1.38 -0.08 46 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 1.67 -0.11 46 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 2.06 -0.11 46 0 0 0
29APR26 110.00 P 2.38 2.38 2.36 2.46 -0.10 46 63 63 +63
29APR26 112.50 P 2.89 2.89 2.89 3.05 -0.03 47 82 82 +82
29APR26 115.00 P 3.37 3.37 3.37 3.48 -0.04 46 263 263 +263
29APR26 117.50 P 3.99 3.99 3.78 3.96 -0.14 46 436 436 +386
29APR26 120.00 P 4.59 4.60 4.45 4.62 -0.13 46 182 215 +182
29APR26 122.50 P 4.85 5.20 4.85 5.28 -0.14 46 130 130 +130
29APR26 125.00 P 6.02 6.02 6.02 6.10 -0.15 46 12 72 0
29APR26 127.50 P 6.85 6.85 6.85 6.93 -0.15 45 50 50 +40
29APR26 130.00 P 7.64 7.64 7.64 7.83 -0.20 45 4 4 +4
29APR26 132.50 P 8.88 8.88 8.88 8.84 -0.26 45 82 142 +82
29APR26 135.00 P 9.73 10.01 9.73 9.93 -0.37 45 86 182 +82
29APR26 137.50 P 11.58 11.58 11.17 11.33 -0.15 46 68 68 +68
29APR26 140.00 P 12.63 12.90 12.31 12.46 -0.33 46 188 248 +158
29APR26 142.50 P 13.30 14.33 13.30 13.72 -0.45 46 49 79 +49
29APR26 145.00 P 15.29 15.29 15.27 15.27 -0.34 47 34 67 +25
29APR26 147.50 P 16.22 17.17 16.22 16.81 -0.36 47 150 150 +120
29APR26 150.00 P 0.00 0.00 0.00 18.28 -0.43 47 0 60 0
29APR26 152.50 P 20.70 20.70 20.00 19.93 -0.34 47 50 50 +50
29APR26 155.00 P 0.00 0.00 0.00 21.75 -0.20 48 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 23.58 -0.02 48 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 25.34 0.00 49 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 27.20 0.00 49 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 29.07 0.00 49 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 30.95 +0.01 49 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 32.01 -0.88 46 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 35.00 +0.56 50 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 35.96 -0.65 46 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 37.98 -1.02 46 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 40.09 -1.06 46 0 0 0
29APR26 182.50 P 0.00 0.00 0.00 42.20 -1.12 46 0 0 0
29APR26 185.00 P 0.00 0.00 0.00 45.65 +0.15 52 0 0 0
29APR26 187.50 P 0.00 0.00 0.00 47.89 +0.20 52 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 49.29 -0.68 49 0 0 0
29APR26 192.50 P 0.00 0.00 0.00 50.95 -1.31 46 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 54.52 -0.04 53 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 55.47 -1.40 46 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 57.78 -0.82 46 0 0 0
29APR26 205.00 P 64.01 64.01 63.92 63.92 +1.77 56 90 90 +90
29APR26 210.00 P 0.00 0.00 0.00 67.17 +0.32 46 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 71.96 +0.33 46 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 76.81 +0.36 46 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 59 0 129 0
29JUN26 43.00 P 0.36 0.36 0.36 0.01 0.00 58 65 65 +35
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 50.00 P 0.41 0.41 0.41 0.01 0.00 51 65 191 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 0.00 46 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.03 0.00 47 0 1,179 0
29JUN26 62.50 P 0.00 0.00 0.00 0.04 0.00 46 0 146 0
29JUN26 65.00 P 0.75 0.75 0.75 0.06 -0.01 46 10 51 +10
29JUN26 67.50 P 0.00 0.00 0.00 0.09 0.00 46 0 217 0
29JUN26 70.00 P 0.00 0.00 0.00 0.12 -0.01 46 0 606 0
29JUN26 72.50 P 0.76 0.77 0.74 0.17 -0.01 46 120 1,131 0
29JUN26 75.00 P 0.81 0.85 0.81 0.23 -0.01 46 60 4,866 +59
29JUN26 77.50 P 0.00 0.00 0.00 0.32 0.00 46 0 248 0
29JUN26 80.00 P 0.00 0.00 0.00 0.41 0.00 46 0 686 0
29JUN26 82.50 P 0.00 0.00 0.00 0.54 -0.03 46 0 274 0
29JUN26 85.00 P 0.00 0.00 0.00 0.68 -0.01 46 0 1,303 0
29JUN26 87.50 P 0.00 0.00 0.00 0.87 -0.01 46 0 1,013 0
29JUN26 90.00 P 1.55 1.55 1.55 1.08 -0.04 46 1 6,876 -1
29JUN26 92.50 P 0.00 0.00 0.00 1.32 -0.01 46 0 865 0
29JUN26 95.00 P 1.65 1.65 1.65 1.62 0.00 46 4 746 0
29JUN26 97.50 P 0.00 0.00 0.00 1.93 +0.01 46 0 526 0
29JUN26 100.00 P 0.00 0.00 0.00 2.33 -0.06 46 0 4,669 0
29JUN26 102.50 P 2.80 2.80 2.80 2.75 -0.05 46 50 2,603 0
29JUN26 105.00 P 0.00 0.00 0.00 3.21 -0.02 46 0 1,580 0
29JUN26 107.50 P 3.60 3.63 3.60 3.70 -0.01 46 120 1,225 +70
29JUN26 110.00 P 4.20 4.20 4.20 4.19 -0.09 46 6 15,536 +6
29JUN26 112.50 P 4.55 4.55 4.55 4.74 0.00 45 1 1,870 +1
29JUN26 115.00 P 5.40 5.51 5.20 5.38 -0.08 45 68 7,336 +27
29JUN26 117.50 P 0.00 0.00 0.00 6.06 -0.09 45 0 1,611 0
29JUN26 120.00 P 6.91 6.91 6.85 6.86 -0.07 45 150 232 -100
29JUN26 122.50 P 7.60 7.60 7.60 7.66 -0.16 45 1 135 0
29JUN26 125.00 P 0.00 0.00 0.00 8.57 -0.12 45 0 825 0
29JUN26 127.50 P 0.00 0.00 0.00 9.57 -0.14 45 0 386 0
29JUN26 130.00 P 0.00 0.00 0.00 10.79 +0.01 46 0 665 0
29JUN26 132.50 P 0.00 0.00 0.00 11.71 -0.23 45 0 507 0
29JUN26 135.00 P 0.00 0.00 0.00 12.89 -0.26 45 0 396 0
29JUN26 137.50 P 0.00 0.00 0.00 14.38 -0.06 46 0 440 0
29JUN26 140.00 P 15.20 15.32 15.20 15.47 -0.23 46 58 207 -9
29JUN26 142.50 P 0.00 0.00 0.00 16.87 -0.27 46 0 167 0
29JUN26 145.00 P 0.00 0.00 0.00 18.32 +0.08 46 0 138 0
29JUN26 147.50 P 0.00 0.00 0.00 20.21 +0.07 47 0 292 0
29JUN26 150.00 P 0.00 0.00 0.00 21.47 -0.22 47 0 181 0
29JUN26 152.50 P 0.00 0.00 0.00 23.02 -0.18 47 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 24.18 -0.26 46 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 25.83 -0.70 46 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 28.30 +0.07 48 0 5 0
29JUN26 162.50 P 0.00 0.00 0.00 30.02 +0.08 48 0 30 0
29JUN26 165.00 P 0.00 0.00 0.00 30.94 -0.81 46 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 33.75 +0.12 48 0 316 0
29JUN26 170.00 P 0.00 0.00 0.00 35.64 +0.13 48 0 251 0
29JUN26 172.50 P 0.00 0.00 0.00 36.44 -0.96 46 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 38.36 -0.97 46 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 40.35 -1.02 46 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 42.33 +0.18 46 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 44.33 +0.19 46 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 46.34 +0.19 46 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 48.45 +0.24 46 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 50.57 +0.24 46 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 52.70 +0.24 46 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 54.84 +0.25 46 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 56.99 +0.12 46 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 59.22 +0.30 46 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 63.92 +0.52 47 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 69.98 +0.03 53 0 304 0
29JUN26 215.00 P 0.00 0.00 0.00 72.86 +0.35 46 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 77.54 +0.35 46 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.07 0.00 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.10 0.00 45 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.14 0.00 46 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.20 0.00 46 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.26 0.00 46 0 71 0
29SEP26 67.50 P 0.00 0.00 0.00 0.37 +0.01 46 0 16 0
29SEP26 70.00 P 0.00 0.00 0.00 0.47 +0.02 46 0 275 0
29SEP26 72.50 P 0.00 0.00 0.00 0.61 +0.02 46 0 98 0
29SEP26 75.00 P 0.00 0.00 0.00 0.76 +0.02 46 0 130 0
29SEP26 77.50 P 0.00 0.00 0.00 0.95 +0.03 46 0 2 0
29SEP26 80.00 P 0.00 0.00 0.00 1.14 +0.01 46 0 3,791 0
29SEP26 82.50 P 0.00 0.00 0.00 1.36 +0.01 46 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 1.71 +0.06 46 0 338 0
29SEP26 87.50 P 0.00 0.00 0.00 1.97 +0.02 46 0 210 0
29SEP26 90.00 P 0.00 0.00 0.00 2.31 -0.05 46 0 563 0
29SEP26 92.50 P 0.00 0.00 0.00 2.73 -0.06 46 0 991 0
29SEP26 95.00 P 0.00 0.00 0.00 3.24 +0.03 46 0 255 0
29SEP26 97.50 P 0.00 0.00 0.00 3.73 +0.14 46 0 255 0
29SEP26 100.00 P 4.20 4.20 4.00 4.30 +0.04 46 13 4,263 +5
29SEP26 102.50 P 0.00 0.00 0.00 4.73 +0.14 46 0 1,565 0
29SEP26 105.00 P 5.09 5.09 5.09 5.32 0.00 46 1 1,050 +1
29SEP26 107.50 P 0.00 0.00 0.00 6.03 +0.13 46 0 1,835 0
29SEP26 110.00 P 6.40 6.40 6.30 6.75 -0.11 46 4 1,694 -4
29SEP26 112.50 P 6.90 7.30 6.90 7.37 0.00 45 2 1,508 -2
29SEP26 115.00 P 7.81 7.81 7.81 8.22 +0.13 45 100 1,689 -100
29SEP26 117.50 P 0.00 0.00 0.00 8.93 -0.04 45 0 831 0
29SEP26 120.00 P 9.70 9.71 9.69 9.80 -0.01 45 210 312 -46
29SEP26 122.50 P 0.00 0.00 0.00 10.71 -0.03 45 0 128 0
29SEP26 125.00 P 11.55 11.55 11.55 11.73 -0.05 45 30 77 +30
29SEP26 127.50 P 12.93 12.93 12.93 12.81 -0.07 45 30 30 +29
29SEP26 130.00 P 0.00 0.00 0.00 14.11 +0.07 45 0 336 0
29SEP26 132.50 P 0.00 0.00 0.00 15.13 -0.13 45 0 96 0
29SEP26 135.00 P 16.60 16.60 16.60 16.32 -0.21 45 25 102 +21
29SEP26 137.50 P 17.88 17.98 17.88 17.69 -0.18 45 56 86 +56
29SEP26 140.00 P 18.70 18.70 18.70 19.11 -0.15 45 2 37 0
29SEP26 142.50 P 20.50 20.50 20.22 20.41 -0.29 46 60 94 +60
29SEP26 145.00 P 0.00 0.00 0.00 21.94 -0.24 46 0 13 0
29SEP26 147.50 P 0.00 0.00 0.00 23.51 -0.09 46 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 25.04 -0.10 46 0 12 0
29SEP26 152.50 P 0.00 0.00 0.00 26.68 -0.12 46 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 28.27 -0.21 47 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 29.53 +0.26 46 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 31.20 +0.26 46 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 32.88 +0.27 46 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 34.56 +0.27 46 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 36.25 +0.28 46 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 38.07 +0.31 46 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 39.91 +0.31 46 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 41.76 +0.32 46 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 43.62 +0.32 46 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 45.48 +0.32 46 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 48.82 +1.78 49 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 49.40 +0.37 46 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 51.40 +0.37 46 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 53.41 +0.37 46 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 55.43 +0.37 46 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 57.45 +0.37 46 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 59.52 +0.40 46 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 61.66 +0.41 46 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 65.94 +0.41 46 0 0 0
29SEP26 210.00 P 72.29 72.29 72.29 72.29 +2.34 51 50 50 +50
29SEP26 215.00 P 0.00 0.00 0.00 76.83 +2.61 52 0 0 0
29SEP26 220.00 P 81.18 81.18 81.18 81.18 +2.45 52 30 30 +30
30DEC26 55.00 P 0.00 0.00 0.00 0.20 -0.01 45 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.26 -0.01 45 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.37 0.00 45 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 0.47 0.00 45 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.58 -0.03 45 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.76 0.00 45 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.93 0.00 45 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 1.15 0.00 45 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 1.34 -0.03 45 0 20 0
30DEC26 77.50 P 0.00 0.00 0.00 1.66 +0.01 45 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 1.98 +0.02 45 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 2.24 -0.03 45 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 2.71 +0.03 45 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 3.06 -0.13 45 0 0 0
30DEC26 90.00 P 3.70 3.70 3.70 3.49 -0.04 45 10 269 +10
30DEC26 92.50 P 0.00 0.00 0.00 3.99 -0.05 45 0 4 0
30DEC26 95.00 P 4.40 4.40 4.40 4.55 -0.05 45 7 44 +7
30DEC26 97.50 P 0.00 0.00 0.00 5.12 -0.04 45 0 23 0
30DEC26 100.00 P 5.60 5.60 5.60 5.65 -0.10 45 1 143 0
30DEC26 102.50 P 0.00 0.00 0.00 6.43 -0.04 45 0 143 0
30DEC26 105.00 P 6.85 6.96 6.85 6.94 -0.26 44 140 140 +140
30DEC26 107.50 P 7.53 7.68 7.53 7.88 -0.04 45 240 252 +240
30DEC26 110.00 P 8.30 8.42 8.30 8.67 -0.04 45 65 94 +65
30DEC26 112.50 P 9.08 9.08 9.08 9.30 -0.02 44 100 179 +100
30DEC26 115.00 P 0.00 0.00 0.00 10.25 +0.06 45 0 62 0
30DEC26 117.50 P 0.00 0.00 0.00 11.16 +0.08 45 0 2 0
30DEC26 120.00 P 0.00 0.00 0.00 12.07 +0.07 45 0 10 0
30DEC26 122.50 P 0.00 0.00 0.00 13.10 +0.06 44 0 4 0
30DEC26 125.00 P 0.00 0.00 0.00 14.18 +0.05 44 0 265 0
30DEC26 127.50 P 0.00 0.00 0.00 15.29 0.00 44 0 18 0
30DEC26 130.00 P 0.00 0.00 0.00 16.42 -0.08 44 0 17 0
30DEC26 132.50 P 0.00 0.00 0.00 17.76 0.00 45 0 0 0
30DEC26 135.00 P 19.32 19.32 19.32 18.78 -0.29 44 30 30 +30
30DEC26 137.50 P 0.00 0.00 0.00 20.37 -0.06 45 0 12 0
30DEC26 140.00 P 21.85 22.04 21.85 21.71 -0.14 45 60 129 +60
30DEC26 142.50 P 23.52 23.52 23.52 22.97 -0.33 45 30 89 +30
30DEC26 145.00 P 0.00 0.00 0.00 24.62 -0.17 45 0 30 0
30DEC26 147.50 P 26.00 26.55 26.00 26.15 -0.19 45 60 60 +60
30DEC26 150.00 P 28.00 28.00 28.00 27.71 -0.07 45 2 7 +2
30DEC26 152.50 P 28.76 28.76 28.76 29.33 -0.07 45 30 30 +30
30DEC26 155.00 P 30.38 30.38 30.38 31.08 -0.27 46 30 31 +30
30DEC26 157.50 P 0.00 0.00 0.00 32.77 - 46 0 0 -
30DEC26 160.00 P 35.00 35.00 35.00 34.45 - 46 2 2 -
30DEC26 162.50 P 0.00 0.00 0.00 35.52 - 45 0 0 -
30DEC26 165.00 P 0.00 0.00 0.00 37.21 - 45 0 0 -
30DEC26 167.50 P 0.00 0.00 0.00 39.76 - 47 0 0 -
TOTAL PUT 22,100 355,623 +10,703
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$ 209.80
29JAN26 167.50 C 0.00 0.00 0.00 42.89 +10.23 47 0 0 0
29JAN26 170.00 C 0.00 0.00 0.00 39.87 +9.37 0 0 0 0
29JAN26 172.50 C 0.00 0.00 0.00 37.48 +9.28 0 0 0 0
29JAN26 175.00 C 0.00 0.00 0.00 36.09 +10.18 51 0 0 0
29JAN26 177.50 C 0.00 0.00 0.00 33.76 +10.08 50 0 0 0
29JAN26 180.00 C 0.00 0.00 0.00 30.67 +9.04 39 0 2 0
29JAN26 182.50 C 0.00 0.00 0.00 29.94 +9.85 55 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 27.75 +9.80 53 0 15 0
29JAN26 187.50 C 0.00 0.00 0.00 24.13 +7.90 41 0 45 0
29JAN26 190.00 C 0.00 0.00 0.00 22.89 +8.33 47 0 242 0
29JAN26 192.50 C 16.00 21.80 16.00 21.62 +8.58 51 28 146 -28
29JAN26 195.00 C 19.50 20.00 19.50 19.17 +7.55 47 12 214 -10
29JAN26 197.50 C 19.00 19.00 18.00 16.91 +6.60 44 17 324 -8
29JAN26 200.00 C 10.30 16.00 10.30 15.33 +6.24 44 218 465 -69
29JAN26 205.00 C 8.80 13.98 8.80 12.43 +5.34 45 102 259 -8
29JAN26 210.00 C 7.45 11.30 7.45 9.92 +4.49 45 665 644 +28
29JAN26 215.00 C 5.45 8.97 5.45 7.80 +3.69 46 218 881 +138
29JAN26 220.00 C 5.22 7.33 5.22 6.29 +3.32 47 537 1,636 +75
29JAN26 225.00 C 3.96 5.94 3.96 4.81 +2.70 47 409 723 +144
29JAN26 230.00 C 3.14 4.84 3.09 3.63 +2.16 47 628 977 +373
29JAN26 235.00 C 2.43 3.84 2.43 2.67 +1.66 47 432 649 +33
29JAN26 240.00 C 1.84 3.05 1.84 1.94 +1.26 47 106 1,026 0
29JAN26 245.00 C 2.36 2.36 2.36 1.38 +0.93 47 10 889 0
29JAN26 250.00 C 1.45 2.00 1.45 0.97 +0.68 47 139 369 -2
29JAN26 255.00 C 1.00 1.53 1.00 0.68 +0.49 47 62 1,550 0
29JAN26 260.00 C 1.00 1.20 1.00 0.46 +0.34 47 159 211 +128
29JAN26 265.00 C 0.00 0.00 0.00 0.31 +0.23 47 0 109 0
29JAN26 270.00 C 0.80 0.80 0.80 0.21 +0.16 47 40 67 +40
29JAN26 275.00 C 0.00 0.00 0.00 0.14 +0.11 47 0 0 0
29JAN26 280.00 C 0.54 0.54 0.54 0.09 +0.07 47 30 132 0
29JAN26 285.00 C 0.00 0.00 0.00 0.06 +0.05 47 0 15 0
29JAN26 290.00 C 0.00 0.00 0.00 0.04 +0.03 47 0 12 0
29JAN26 295.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 31 0
29JAN26 300.00 C 0.20 0.21 0.15 0.01 0.00 45 350 480 +350
26FEB26 167.50 C 0.00 0.00 0.00 44.11 +8.72 43 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 41.93 +8.69 43 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 39.84 +6.86 44 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 38.76 +9.41 50 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 37.02 +7.83 52 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 33.75 +7.96 45 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 31.83 +7.56 45 0 0 0
26FEB26 185.00 C 31.00 31.00 31.00 30.34 +7.73 47 2 6 0
26FEB26 187.50 C 0.00 0.00 0.00 28.57 +6.72 47 0 15 0
26FEB26 190.00 C 0.00 0.00 0.00 26.53 +6.67 46 0 120 0
26FEB26 192.50 C 0.00 0.00 0.00 24.93 +5.50 46 0 90 0
26FEB26 195.00 C 0.00 0.00 0.00 23.38 +6.38 46 0 60 0
26FEB26 197.50 C 22.44 22.44 22.44 21.90 +6.03 47 7 222 0
26FEB26 200.00 C 0.00 0.00 0.00 20.49 +5.71 47 0 197 0
26FEB26 205.00 C 18.04 18.04 18.04 17.85 +5.20 47 1 106 0
26FEB26 210.00 C 12.08 17.48 12.08 15.45 +4.54 47 7 118 +2
26FEB26 215.00 C 12.29 14.60 12.29 13.31 +4.04 48 68 175 +34
26FEB26 220.00 C 9.81 12.32 9.81 11.53 +3.61 48 261 269 +43
26FEB26 225.00 C 9.21 10.99 9.21 10.07 +3.47 49 450 358 +281
26FEB26 230.00 C 8.95 9.99 8.95 8.73 +3.26 50 114 256 +24
26FEB26 235.00 C 0.00 0.00 0.00 7.36 +2.85 50 0 177 0
26FEB26 240.00 C 6.11 7.20 6.11 6.17 +2.48 50 29 63 -7
26FEB26 245.00 C 5.28 5.28 5.28 5.15 +2.14 50 66 34 -54
26FEB26 250.00 C 5.10 5.10 5.10 4.28 +1.83 50 3 80 +3
26FEB26 255.00 C 4.65 5.20 4.65 3.54 +1.56 50 11 11 +11
26FEB26 260.00 C 0.00 0.00 0.00 2.92 +1.33 49 0 31 0
26FEB26 265.00 C 0.00 0.00 0.00 2.39 +1.11 49 0 19 0
26FEB26 270.00 C 0.00 0.00 0.00 1.96 +0.94 49 0 1,120 0
26FEB26 275.00 C 0.00 0.00 0.00 1.59 +0.78 49 0 5 0
26FEB26 280.00 C 2.60 2.99 2.60 1.29 +0.65 49 26 164 +16
30MAR26 85.00 C 0.00 0.00 0.00 126.18 +11.02 102 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 122.48 +7.95 0 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 120.41 +10.23 54 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 117.32 +9.55 0 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 114.87 +8.52 0 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 112.33 +10.03 0 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 111.09 +10.67 82 0 100 0
30MAR26 102.50 C 0.00 0.00 0.00 109.63 +11.79 95 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 106.19 +10.81 78 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 102.61 +9.63 0 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 101.64 +10.92 80 0 64 0
30MAR26 112.50 C 0.00 0.00 0.00 97.76 +9.68 0 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 95.30 +10.38 0 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 92.90 +8.64 0 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 90.52 +9.67 0 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 88.04 +9.66 0 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 85.78 +9.79 47 0 4 0
30MAR26 127.50 C 0.00 0.00 0.00 83.25 +9.60 43 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 80.95 +10.09 49 0 8 0
30MAR26 132.50 C 0.00 0.00 0.00 78.45 +9.49 46 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 76.10 +9.53 48 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 73.93 +9.11 51 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 71.21 +8.71 46 1 1 -1
30MAR26 142.50 C 0.00 0.00 0.00 68.62 +9.08 42 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 66.53 +10.49 46 0 100 0
30MAR26 147.50 C 0.00 0.00 0.00 64.20 +8.17 46 0 6 0
30MAR26 150.00 C 0.00 0.00 0.00 61.94 +9.01 47 0 63 0
30MAR26 152.50 C 0.00 0.00 0.00 59.81 +9.03 48 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 57.46 +9.77 47 0 15 0
30MAR26 157.50 C 0.00 0.00 0.00 56.63 +10.03 55 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 53.20 +8.99 48 0 130 0
30MAR26 162.50 C 0.00 0.00 0.00 50.44 +7.78 44 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 50.16 +9.48 53 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 48.12 +9.48 53 0 55 0
30MAR26 170.00 C 0.00 0.00 0.00 44.87 +8.00 47 0 26 0
30MAR26 172.50 C 0.00 0.00 0.00 42.97 +7.62 47 0 0 0
30MAR26 175.00 C 37.58 37.58 37.58 41.10 +5.76 48 1 102 0
30MAR26 177.50 C 0.00 0.00 0.00 39.36 +7.54 48 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 37.67 +7.40 48 0 43 0
30MAR26 182.50 C 0.00 0.00 0.00 37.15 +8.47 52 0 3 0
30MAR26 185.00 C 0.00 0.00 0.00 34.42 +7.17 49 0 466 0
30MAR26 187.50 C 0.00 0.00 0.00 32.87 +7.00 49 0 15 0
30MAR26 190.00 C 0.00 0.00 0.00 31.37 +6.21 49 0 2,545 0
30MAR26 192.50 C 0.00 0.00 0.00 29.91 +6.01 50 0 93 0
30MAR26 195.00 C 28.00 28.28 28.00 28.50 +6.22 50 11 240 0
30MAR26 197.50 C 0.00 0.00 0.00 27.14 +6.06 50 0 159 0
30MAR26 200.00 C 26.00 26.00 26.00 25.83 +5.78 50 1 608 0
30MAR26 205.00 C 22.57 22.57 22.57 23.34 +5.34 50 30 167 +30
30MAR26 210.00 C 20.40 22.17 20.40 21.13 +4.96 51 40 1,577 -30
30MAR26 215.00 C 18.20 18.46 18.20 19.13 +4.71 51 60 270 -30
30MAR26 220.00 C 18.37 18.37 18.37 17.30 +4.25 52 1 589 +1
30MAR26 225.00 C 0.00 0.00 0.00 15.66 +4.12 52 0 124 0
30MAR26 230.00 C 13.47 15.11 13.47 14.18 +4.01 53 65 446 +11
30MAR26 235.00 C 0.00 0.00 0.00 12.83 +3.89 53 0 282 0
30MAR26 240.00 C 12.06 12.61 12.06 11.41 +3.57 53 35 616 +31
30MAR26 245.00 C 0.00 0.00 0.00 10.13 +3.26 53 0 345 0
30MAR26 250.00 C 0.00 0.00 0.00 8.97 +2.97 53 0 30 0
30MAR26 255.00 C 0.00 0.00 0.00 7.94 +2.71 53 0 6 0
30MAR26 260.00 C 0.00 0.00 0.00 7.01 +2.45 53 0 21 0
30MAR26 265.00 C 0.00 0.00 0.00 6.18 +2.22 53 0 101 0
30MAR26 270.00 C 0.00 0.00 0.00 5.43 +1.99 53 0 40 0
30MAR26 275.00 C 0.00 0.00 0.00 4.64 +1.66 52 0 31 0
30MAR26 280.00 C 0.00 0.00 0.00 4.19 +1.61 53 0 36 0
30MAR26 285.00 C 4.30 5.70 4.30 3.57 +1.34 52 6 15 +6
30MAR26 290.00 C 3.90 5.10 3.90 3.22 +1.30 53 6 10 +6
30MAR26 295.00 C 4.00 4.50 4.00 2.81 +1.20 53 4 4 +4
30MAR26 300.00 C 4.00 4.30 4.00 2.46 +1.03 53 34 104 +34
30MAR26 310.00 C 0.00 0.00 0.00 1.81 +0.78 52 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 1.37 +0.61 52 0 0 0
30MAR26 330.00 C 2.60 2.70 2.50 1.04 +0.48 52 72 72 +52
30MAR26 340.00 C 0.00 0.00 0.00 0.78 +0.37 52 0 200 0
30MAR26 350.00 C 0.00 0.00 0.00 0.59 +0.29 52 0 4 0
30MAR26 360.00 C 1.70 1.70 1.70 0.44 +0.22 52 1 1 +1
30MAR26 370.00 C 1.52 1.69 1.48 0.33 +0.17 52 35 91 +35
29APR26 170.00 C 0.00 0.00 0.00 47.06 +7.22 47 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 45.33 +5.50 47 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 43.90 +7.90 49 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 42.30 +7.78 49 0 0 0
29APR26 180.00 C 0.00 0.00 0.00 42.29 +9.25 54 0 0 0
29APR26 182.50 C 0.00 0.00 0.00 38.84 +7.22 49 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 38.53 +8.15 52 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 36.78 +7.86 51 0 0 0
29APR26 190.00 C 0.00 0.00 0.00 36.31 +8.67 54 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 33.09 +6.54 50 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 32.43 +6.86 51 0 0 0
29APR26 197.50 C 0.00 0.00 0.00 30.89 +6.44 51 0 30 0
29APR26 200.00 C 0.00 0.00 0.00 30.88 +7.52 54 0 3 0
29APR26 205.00 C 0.00 0.00 0.00 26.70 +5.37 50 0 0 0
29APR26 210.00 C 25.45 25.45 25.45 24.63 +5.17 51 30 30 +30
29APR26 215.00 C 0.00 0.00 0.00 22.63 +4.95 51 0 0 0
29APR26 220.00 C 0.00 0.00 0.00 20.78 +4.56 51 0 9 0
29APR26 225.00 C 0.00 0.00 0.00 19.09 +4.28 52 0 29 0
29APR26 230.00 C 18.60 18.60 18.60 17.54 +4.20 52 1 38 +1
29APR26 235.00 C 16.17 16.48 16.17 16.12 +4.11 53 90 90 +90
29APR26 240.00 C 15.00 15.00 15.00 14.78 +3.99 53 1 1 +1
29APR26 245.00 C 14.27 14.42 14.27 13.40 +3.72 53 90 90 +90
29APR26 250.00 C 0.00 0.00 0.00 12.13 +3.45 53 0 0 0
29APR26 255.00 C 0.00 0.00 0.00 10.98 +3.21 53 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 9.88 +2.93 52 0 0 0
29APR26 265.00 C 0.00 0.00 0.00 8.95 +2.74 53 0 0 0
29APR26 270.00 C 0.00 0.00 0.00 8.07 +2.52 52 0 0 0
29APR26 275.00 C 8.98 8.98 8.98 7.27 +2.32 52 6 6 +6
29JUN26 120.00 C 0.00 0.00 0.00 92.68 +8.66 50 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 90.32 +8.55 50 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 86.53 +6.66 0 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 85.93 +9.54 50 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 82.00 +8.01 36 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 81.55 +8.02 50 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 79.59 +8.05 51 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 77.20 +9.45 50 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 75.23 +7.66 51 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 73.05 +8.87 50 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 70.46 +8.40 48 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 70.45 +9.19 55 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 67.76 +7.77 53 0 26 0
29JUN26 152.50 C 0.00 0.00 0.00 64.92 +7.14 50 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 62.27 +7.61 47 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 61.94 +9.16 52 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 60.47 +7.70 53 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 59.03 +8.23 54 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 55.26 +5.80 48 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 54.02 +5.96 50 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 52.58 +7.70 50 1 309 +1
29JUN26 172.50 C 0.00 0.00 0.00 52.04 +7.17 53 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 49.30 +7.58 50 0 1,170 0
29JUN26 177.50 C 0.00 0.00 0.00 49.21 +8.62 54 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 45.87 +5.86 50 0 91 0
29JUN26 182.50 C 0.00 0.00 0.00 44.56 +6.71 50 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 44.55 +6.83 53 0 385 0
29JUN26 187.50 C 0.00 0.00 0.00 41.90 +5.54 51 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 41.89 +7.73 53 0 395 0
29JUN26 192.50 C 0.00 0.00 0.00 38.94 +6.36 50 0 16 0
29JUN26 195.00 C 0.00 0.00 0.00 37.68 +6.24 50 0 441 0
29JUN26 197.50 C 0.00 0.00 0.00 36.56 +5.74 51 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 35.60 +5.83 51 0 2,698 0
29JUN26 205.00 C 0.00 0.00 0.00 32.96 +5.19 51 0 7 0
29JUN26 210.00 C 0.00 0.00 0.00 31.14 +5.23 51 0 0 0
29JUN26 215.00 C 30.40 30.40 30.40 29.38 +5.20 52 4 4 +4
29JUN26 220.00 C 0.00 0.00 0.00 27.52 +4.96 52 0 65 0
29JUN26 225.00 C 0.00 0.00 0.00 25.78 +4.79 53 0 2 0
29JUN26 230.00 C 0.00 0.00 0.00 24.15 +4.54 53 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 22.63 +4.31 53 0 0 0
29JUN26 240.00 C 22.00 22.00 21.62 21.41 +4.36 54 10 11 +10
29JUN26 245.00 C 0.00 0.00 0.00 19.90 +4.12 53 0 355 0
29JUN26 250.00 C 0.00 0.00 0.00 18.51 +4.18 53 0 14 0
29JUN26 255.00 C 0.00 0.00 0.00 17.20 +3.71 53 0 1 0
29JUN26 260.00 C 0.00 0.00 0.00 15.98 +3.51 53 0 61 0
29JUN26 265.00 C 0.00 0.00 0.00 14.84 +3.32 53 0 35 0
29JUN26 270.00 C 0.00 0.00 0.00 13.77 +3.13 53 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 12.78 +2.95 53 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 11.86 +2.79 53 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 10.99 +2.62 53 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 10.19 +2.47 53 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 9.45 +2.33 53 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 8.76 +2.19 53 0 73 0
29JUN26 310.00 C 0.00 0.00 0.00 7.51 +2.09 53 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 6.26 +1.65 53 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 5.36 +1.33 52 0 12 0
29JUN26 340.00 C 0.00 0.00 0.00 4.60 +1.18 53 0 8 0
29JUN26 350.00 C 5.68 6.50 5.68 3.94 +1.03 53 6 12 +6
29JUN26 360.00 C 4.80 5.90 4.80 3.37 +0.90 52 9 13 +9
29JUN26 370.00 C 0.00 0.00 0.00 2.89 +0.86 53 0 52 0
29SEP26 150.00 C 0.00 0.00 0.00 71.69 +7.99 50 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 70.68 +8.50 52 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 68.87 +8.35 52 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 66.11 +5.63 49 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 65.52 +6.69 52 0 789 0
29SEP26 162.50 C 0.00 0.00 0.00 63.39 +5.92 51 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 62.94 +8.02 53 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 61.95 +8.78 54 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 58.57 +6.79 51 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 58.04 +6.27 52 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 58.03 +8.61 55 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 55.21 +8.15 52 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 55.20 +8.53 55 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 53.51 +6.85 54 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 50.90 +5.52 52 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 49.45 +5.92 52 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 49.44 +6.59 54 0 440 0
29SEP26 192.50 C 0.00 0.00 0.00 47.19 +5.29 52 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 47.18 +7.14 54 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 45.93 +6.26 54 0 203 0
29SEP26 200.00 C 0.00 0.00 0.00 42.89 +5.60 51 0 4,720 0
29SEP26 205.00 C 0.00 0.00 0.00 41.43 +5.72 52 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 39.56 +5.68 53 100 100 +99
29SEP26 215.00 C 0.00 0.00 0.00 37.51 +5.35 53 100 100 +97
29SEP26 220.00 C 0.00 0.00 0.00 35.69 +5.16 53 0 0 0
29SEP26 225.00 C 33.60 33.60 33.60 34.18 +5.19 53 7 22 0
29SEP26 230.00 C 0.00 0.00 0.00 32.54 +5.00 54 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 30.99 +4.87 54 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 29.53 +4.50 54 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 28.14 +4.49 54 0 39 0
29SEP26 250.00 C 0.00 0.00 0.00 26.81 +4.46 54 0 7 0
29SEP26 255.00 C 0.00 0.00 0.00 25.41 +4.30 54 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 23.97 +4.02 54 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 22.38 +3.53 53 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 21.61 +3.81 54 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 20.47 +3.65 54 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 19.39 +3.50 54 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 18.36 +3.35 54 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 17.39 +3.22 54 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 16.48 +3.09 54 0 0 0
29SEP26 300.00 C 16.00 18.00 16.00 15.61 +2.96 54 4 46 +4
30DEC26 167.50 C 0.00 0.00 0.00 66.00 +7.20 52 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 64.66 +5.87 52 0 30 0
30DEC26 172.50 C 0.00 0.00 0.00 63.59 +6.30 52 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 61.72 +5.65 52 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 60.33 +5.56 52 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 59.03 +5.38 52 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 57.66 +6.32 52 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 57.10 +5.77 53 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 55.20 +4.99 52 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 53.87 +4.94 51 0 3 0
30DEC26 192.50 C 0.00 0.00 0.00 52.75 +4.81 52 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 51.96 +4.70 52 0 1 0
30DEC26 197.50 C 0.00 0.00 0.00 51.07 +4.90 52 0 15 0
30DEC26 200.00 C 0.00 0.00 0.00 49.67 +6.05 52 0 25 0
30DEC26 205.00 C 0.00 0.00 0.00 47.67 +4.81 52 0 15 0
30DEC26 210.00 C 0.00 0.00 0.00 45.96 +5.58 53 0 20 0
30DEC26 215.00 C 0.00 0.00 0.00 43.88 +5.20 53 0 0 0
30DEC26 220.00 C 44.00 44.00 44.00 42.71 +5.65 53 1 1 +1
30DEC26 225.00 C 0.00 0.00 0.00 41.00 +5.48 54 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 39.37 +5.31 54 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 37.82 +5.16 54 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 36.33 +5.18 54 0 13 0
30DEC26 245.00 C 0.00 0.00 0.00 34.92 +4.20 54 0 0 0
30DEC26 250.00 C 31.25 34.15 31.25 33.49 +4.79 54 7 8 +7
TOTAL CALL 6,077 39,448 +2,143
29JAN26 167.50 P 0.52 0.52 0.52 0.27 -0.34 47 28 483 -28
29JAN26 170.00 P 0.70 0.70 0.70 0.38 -0.42 47 5 1,720 -5
29JAN26 172.50 P 0.55 0.55 0.55 0.50 -0.57 47 14 267 0
29JAN26 175.00 P 0.95 0.95 0.66 0.68 -0.72 47 45 597 0
29JAN26 177.50 P 0.00 0.00 0.00 0.88 -0.89 47 0 736 0
29JAN26 180.00 P 1.65 1.65 1.15 1.15 -1.03 47 10 652 -5
29JAN26 182.50 P 1.46 1.46 1.30 1.47 -1.24 47 4 721 0
29JAN26 185.00 P 1.70 1.80 1.60 1.80 -1.57 47 46 872 +2
29JAN26 187.50 P 3.07 3.07 2.38 2.29 -1.83 47 2 711 +1
29JAN26 190.00 P 3.20 3.20 2.40 2.80 -2.05 47 276 1,163 +6
29JAN26 192.50 P 3.41 3.41 2.96 3.26 -2.67 46 223 309 +124
29JAN26 195.00 P 3.89 4.05 3.58 4.05 -2.96 47 330 956 +193
29JAN26 197.50 P 4.81 4.81 4.81 4.93 -3.30 48 40 473 -10
29JAN26 200.00 P 5.46 5.50 4.89 5.78 -3.72 48 186 596 +10
29JAN26 205.00 P 8.20 8.20 6.91 7.85 -4.56 48 63 2,153 -29
29JAN26 210.00 P 9.90 9.90 9.65 10.33 -5.40 48 76 322 +73
29JAN26 215.00 P 12.88 12.88 12.62 13.21 -6.22 49 90 88 +71
29JAN26 220.00 P 0.00 0.00 0.00 16.01 -7.44 47 0 195 0
29JAN26 225.00 P 0.00 0.00 0.00 20.12 -7.63 50 0 5 0
29JAN26 230.00 P 0.00 0.00 0.00 23.36 -8.92 47 0 2 0
29JAN26 235.00 P 0.00 0.00 0.00 28.27 -8.73 52 0 32 0
29JAN26 240.00 P 0.00 0.00 0.00 32.38 -9.34 52 0 16 0
29JAN26 245.00 P 0.00 0.00 0.00 36.67 -8.79 51 0 8 0
29JAN26 250.00 P 0.00 0.00 0.00 40.84 -10.24 47 0 15 0
29JAN26 255.00 P 0.00 0.00 0.00 46.72 -9.17 60 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 51.60 -9.36 63 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 56.41 -9.54 66 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 61.05 -9.89 65 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 66.15 -9.71 70 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 71.13 -9.65 73 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 76.70 -9.10 84 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 81.49 -9.19 84 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 86.00 -9.80 81 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 90.20 -10.56 0 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 1.89 -1.16 49 0 30 0
26FEB26 170.00 P 2.32 2.32 2.20 2.25 -1.25 49 17 274 +15
26FEB26 172.50 P 0.00 0.00 0.00 2.66 -1.33 50 0 82 0
26FEB26 175.00 P 3.02 3.02 3.02 3.02 -1.53 49 2 40 +2
26FEB26 177.50 P 3.80 3.80 3.80 3.54 -1.68 49 14 271 +14
26FEB26 180.00 P 3.86 3.86 3.86 4.06 -1.91 49 50 196 +50
26FEB26 182.50 P 0.00 0.00 0.00 4.61 -2.16 49 0 130 0
26FEB26 185.00 P 5.65 5.65 5.00 5.30 -2.36 49 11 158 +9
26FEB26 187.50 P 5.86 5.86 5.86 6.02 -2.61 49 5 172 0
26FEB26 190.00 P 8.10 8.22 6.19 6.87 -2.86 49 138 321 +131
26FEB26 192.50 P 8.50 8.50 8.30 7.75 -3.07 49 20 311 +20
26FEB26 195.00 P 9.15 9.25 8.20 8.67 -3.32 50 15 600 +13
26FEB26 197.50 P 0.00 0.00 0.00 9.67 -3.59 50 0 209 0
26FEB26 200.00 P 10.88 10.88 10.25 10.76 -3.95 50 36 132 +14
26FEB26 205.00 P 12.73 12.73 12.73 13.12 -4.45 50 30 390 +30
26FEB26 210.00 P 15.19 15.19 15.19 15.75 -5.11 50 30 172 +30
26FEB26 215.00 P 17.81 17.81 17.81 18.67 -5.59 51 30 155 +30
26FEB26 220.00 P 0.00 0.00 0.00 21.78 -6.16 51 0 84 0
26FEB26 225.00 P 24.75 24.75 24.75 25.10 -4.92 51 30 32 +30
26FEB26 230.00 P 0.00 0.00 0.00 28.24 -6.66 50 0 35 0
26FEB26 235.00 P 0.00 0.00 0.00 32.16 -7.74 51 0 15 0
26FEB26 240.00 P 0.00 0.00 0.00 36.46 -7.21 53 0 15 0
26FEB26 245.00 P 0.00 0.00 0.00 40.57 -8.27 54 0 15 0
26FEB26 250.00 P 0.00 0.00 0.00 44.24 -9.17 52 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 49.30 -8.86 56 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 51.85 -10.57 47 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 56.75 -11.09 49 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 63.17 -8.79 60 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 67.72 -8.99 60 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 72.55 -8.97 62 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 61 0 411 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 59 0 105 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 57 0 165 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 55 0 40 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 54 0 218 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 52 0 74 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 141 0
30MAR26 102.50 P 0.00 0.00 0.00 0.02 -0.01 52 0 12 0
30MAR26 105.00 P 0.00 0.00 0.00 0.03 -0.02 52 0 20 0
30MAR26 107.50 P 0.00 0.00 0.00 0.04 -0.03 52 0 18 0
30MAR26 110.00 P 0.00 0.00 0.00 0.06 -0.03 52 0 736 0
30MAR26 112.50 P 0.00 0.00 0.00 0.08 -0.04 52 0 82 0
30MAR26 115.00 P 0.00 0.00 0.00 0.10 -0.05 52 0 34 0
30MAR26 117.50 P 0.00 0.00 0.00 0.14 -0.06 52 0 24 0
30MAR26 120.00 P 0.00 0.00 0.00 0.17 -0.09 52 0 490 0
30MAR26 122.50 P 0.00 0.00 0.00 0.23 -0.11 52 0 36 0
30MAR26 125.00 P 0.00 0.00 0.00 0.29 -0.14 53 0 59 0
30MAR26 127.50 P 0.00 0.00 0.00 0.35 -0.15 52 0 54 0
30MAR26 130.00 P 0.00 0.00 0.00 0.44 -0.20 52 0 316 0
30MAR26 132.50 P 0.00 0.00 0.00 0.53 -0.26 52 0 36 0
30MAR26 135.00 P 0.00 0.00 0.00 0.65 -0.31 52 0 69 0
30MAR26 137.50 P 0.00 0.00 0.00 0.81 -0.35 53 0 39 0
30MAR26 140.00 P 0.00 0.00 0.00 0.96 -0.40 53 0 258 0
30MAR26 142.50 P 0.00 0.00 0.00 1.16 -0.46 53 0 136 0
30MAR26 145.00 P 0.00 0.00 0.00 1.37 -0.55 53 0 216 0
30MAR26 147.50 P 0.00 0.00 0.00 1.59 -0.62 53 0 171 0
30MAR26 150.00 P 1.99 1.99 1.99 1.88 -0.70 53 5 931 +5
30MAR26 152.50 P 0.00 0.00 0.00 2.18 -0.81 53 0 19 0
30MAR26 155.00 P 0.00 0.00 0.00 2.48 -0.88 53 0 149 0
30MAR26 157.50 P 0.00 0.00 0.00 2.82 -1.06 52 0 148 0
30MAR26 160.00 P 0.00 0.00 0.00 3.30 -0.87 53 0 176 0
30MAR26 162.50 P 0.00 0.00 0.00 3.69 -1.12 53 0 89 0
30MAR26 165.00 P 0.00 0.00 0.00 4.18 -1.09 53 0 142 0
30MAR26 167.50 P 0.00 0.00 0.00 4.70 -1.24 53 0 545 0
30MAR26 170.00 P 4.90 4.90 4.90 5.16 -1.45 52 5 258 0
30MAR26 172.50 P 5.50 5.50 5.50 5.59 -1.78 52 6 346 +6
30MAR26 175.00 P 0.00 0.00 0.00 6.26 -1.89 52 0 1,197 0
30MAR26 177.50 P 0.00 0.00 0.00 7.28 -1.72 53 0 21 0
30MAR26 180.00 P 0.00 0.00 0.00 7.64 -2.33 52 0 435 0
30MAR26 182.50 P 0.00 0.00 0.00 8.48 -2.39 52 0 2,560 0
30MAR26 185.00 P 10.55 10.55 9.24 9.24 -2.77 51 50 80 +42
30MAR26 187.50 P 12.00 12.00 9.68 10.23 -2.90 52 62 61 +41
30MAR26 190.00 P 0.00 0.00 0.00 11.21 -3.00 52 0 363 0
30MAR26 192.50 P 0.00 0.00 0.00 12.25 -3.19 52 0 32 0
30MAR26 195.00 P 0.00 0.00 0.00 13.35 -3.37 52 0 615 0
30MAR26 197.50 P 0.00 0.00 0.00 14.46 -3.56 52 0 215 0
30MAR26 200.00 P 0.00 0.00 0.00 15.70 -3.75 53 0 395 0
30MAR26 205.00 P 0.00 0.00 0.00 18.25 -4.14 53 0 75 0
30MAR26 210.00 P 0.00 0.00 0.00 21.03 -4.52 54 0 932 0
30MAR26 215.00 P 0.00 0.00 0.00 24.00 -4.94 54 0 24 0
30MAR26 220.00 P 0.00 0.00 0.00 27.07 -5.40 54 0 3 0
30MAR26 225.00 P 0.00 0.00 0.00 30.41 -5.75 54 0 1 0
30MAR26 230.00 P 32.73 32.73 32.73 33.82 -6.07 55 30 31 +30
30MAR26 235.00 P 0.00 0.00 0.00 37.41 -4.76 55 0 5 0
30MAR26 240.00 P 0.00 0.00 0.00 41.15 -6.75 55 0 236 0
30MAR26 245.00 P 0.00 0.00 0.00 44.96 -6.51 56 0 690 0
30MAR26 250.00 P 0.00 0.00 0.00 49.02 -7.37 56 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 53.09 -7.66 57 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 57.34 -7.68 58 0 1 0
30MAR26 265.00 P 0.00 0.00 0.00 61.68 -8.17 58 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 64.87 -9.16 55 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 70.61 -6.10 60 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 74.94 -8.24 60 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 79.82 -8.13 62 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 84.37 -8.13 62 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 89.19 -8.66 64 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 94.16 -7.91 66 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 101.95 -10.49 59 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 111.07 -11.21 57 0 0 0
30MAR26 330.00 P 0.00 0.00 0.00 120.37 -11.02 52 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 131.67 -9.53 67 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 140.29 -10.78 56 0 0 0
30MAR26 360.00 P 0.00 0.00 0.00 152.45 -8.65 78 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 161.02 -9.93 71 0 0 0
29APR26 170.00 P 6.60 6.60 6.57 7.02 -1.72 51 3 68 +3
29APR26 172.50 P 0.00 0.00 0.00 7.98 -1.60 52 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 8.37 -2.11 51 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 9.15 -2.30 51 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 9.99 -2.56 51 0 80 0
29APR26 182.50 P 10.27 10.27 10.27 10.84 -2.62 51 20 80 +20
29APR26 185.00 P 0.00 0.00 0.00 11.69 -2.88 51 0 33 0
29APR26 187.50 P 0.00 0.00 0.00 12.84 -2.97 51 0 30 0
29APR26 190.00 P 0.00 0.00 0.00 13.89 -3.06 51 0 0 0
29APR26 192.50 P 0.00 0.00 0.00 14.99 -3.23 52 0 30 0
29APR26 195.00 P 0.00 0.00 0.00 16.14 -3.47 52 0 30 0
29APR26 197.50 P 17.38 17.38 17.38 17.33 -3.55 52 30 0 -30
29APR26 200.00 P 18.65 18.65 18.39 18.58 -3.71 52 35 35 +35
29APR26 205.00 P 0.00 0.00 0.00 21.20 -4.11 52 0 0 0
29APR26 210.00 P 0.00 0.00 0.00 24.00 -4.43 53 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 26.98 -4.76 53 0 0 0
29APR26 220.00 P 28.93 28.93 28.93 29.92 -4.44 53 30 30 +30
29APR26 225.00 P 32.13 32.13 32.13 33.23 -4.40 53 30 30 +30
29APR26 230.00 P 0.00 0.00 0.00 35.81 -6.78 52 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 39.34 -7.01 52 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 42.79 -7.50 52 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 46.80 -6.96 53 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 51.57 -6.86 55 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 55.64 -7.12 56 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 58.60 -8.33 53 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 63.85 -7.37 56 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 66.01 -9.68 51 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 71.83 -8.43 56 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 1.47 -0.40 53 0 524 0
29JUN26 122.50 P 0.00 0.00 0.00 1.69 -0.48 53 0 232 0
29JUN26 125.00 P 0.00 0.00 0.00 1.90 -0.58 52 0 118 0
29JUN26 127.50 P 0.00 0.00 0.00 2.19 -0.59 52 0 270 0
29JUN26 130.00 P 0.00 0.00 0.00 2.50 -0.64 53 0 196 0
29JUN26 132.50 P 0.00 0.00 0.00 2.81 -0.64 53 0 59 0
29JUN26 135.00 P 3.20 3.20 3.20 3.02 -0.84 52 4 51 +4
29JUN26 137.50 P 3.40 3.50 3.30 3.43 -0.96 52 6 82 +6
29JUN26 140.00 P 0.00 0.00 0.00 3.84 -1.06 52 0 193 0
29JUN26 142.50 P 0.00 0.00 0.00 4.24 -1.21 52 0 90 0
29JUN26 145.00 P 0.00 0.00 0.00 4.80 -1.02 53 0 47 0
29JUN26 147.50 P 0.00 0.00 0.00 5.34 -1.02 53 0 60 0
29JUN26 150.00 P 0.00 0.00 0.00 5.90 -1.06 53 0 508 0
29JUN26 152.50 P 0.00 0.00 0.00 6.46 -1.19 53 0 2 0
29JUN26 155.00 P 0.00 0.00 0.00 7.02 -1.33 53 0 255 0
29JUN26 157.50 P 0.00 0.00 0.00 7.42 -1.62 52 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 8.12 -1.71 52 0 392 0
29JUN26 162.50 P 0.00 0.00 0.00 8.81 -1.77 52 0 42 0
29JUN26 165.00 P 0.00 0.00 0.00 9.51 -1.95 52 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 10.21 -2.10 52 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 11.09 -2.09 52 0 72 0
29JUN26 172.50 P 0.00 0.00 0.00 12.11 -1.97 52 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 12.95 -2.26 52 0 10 0
29JUN26 177.50 P 0.00 0.00 0.00 13.68 -2.47 52 0 3 0
29JUN26 180.00 P 0.00 0.00 0.00 14.63 -2.79 52 0 169 0
29JUN26 182.50 P 0.00 0.00 0.00 16.15 -2.49 53 0 100 0
29JUN26 185.00 P 0.00 0.00 0.00 16.68 -3.15 52 0 151 0
29JUN26 187.50 P 0.00 0.00 0.00 17.77 -3.30 52 0 50 0
29JUN26 190.00 P 0.00 0.00 0.00 18.90 -3.44 52 0 106 0
29JUN26 192.50 P 0.00 0.00 0.00 20.07 -3.59 52 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 21.28 -3.72 52 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 22.53 -3.87 52 0 15 0
29JUN26 200.00 P 0.00 0.00 0.00 23.81 -4.02 52 0 4,070 0
29JUN26 205.00 P 0.00 0.00 0.00 26.50 -4.31 52 0 15 0
29JUN26 210.00 P 0.00 0.00 0.00 29.33 -4.51 53 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 32.30 -4.78 53 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 35.41 -3.88 53 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 38.64 -4.52 53 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 42.66 -4.88 55 0 235 0
29JUN26 235.00 P 0.00 0.00 0.00 44.50 -5.26 52 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 49.58 -5.45 55 0 20 0
29JUN26 245.00 P 0.00 0.00 0.00 53.19 -5.20 55 0 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 57.00 -4.26 56 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 60.28 -5.03 55 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 64.64 -6.21 56 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 68.49 -5.06 56 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 72.67 -6.56 56 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 75.22 -7.16 54 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 80.74 -6.49 56 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 84.74 -5.73 56 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 89.20 -7.84 57 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 93.87 -6.00 58 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 96.10 -9.67 53 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 106.84 -6.92 58 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 116.87 -5.93 61 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 125.18 -7.28 59 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 134.17 -8.83 59 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 144.01 -7.33 61 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 152.58 -9.64 59 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 163.38 -8.60 64 0 0 0
29SEP26 150.00 P 9.84 9.84 9.84 9.94 -1.56 53 10 698 0
29SEP26 152.50 P 0.00 0.00 0.00 10.46 -1.58 52 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 11.18 -1.77 52 0 140 0
29SEP26 157.50 P 0.00 0.00 0.00 11.91 -1.98 52 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 12.70 -2.06 52 0 290 0
29SEP26 162.50 P 0.00 0.00 0.00 13.63 -1.99 52 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 14.49 -2.19 52 0 53 0
29SEP26 167.50 P 0.00 0.00 0.00 15.58 -2.09 53 0 80 0
29SEP26 170.00 P 0.00 0.00 0.00 16.29 -2.61 52 0 170 0
29SEP26 172.50 P 0.00 0.00 0.00 17.39 -2.44 53 0 24 0
29SEP26 175.00 P 0.00 0.00 0.00 18.30 -2.46 52 0 400 0
29SEP26 177.50 P 0.00 0.00 0.00 19.44 -2.73 53 0 135 0
29SEP26 180.00 P 0.00 0.00 0.00 20.37 -3.06 52 0 146 0
29SEP26 182.50 P 0.00 0.00 0.00 22.11 -2.57 53 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 22.80 -3.15 53 0 5 0
29SEP26 187.50 P 0.00 0.00 0.00 23.99 -3.27 53 0 58 0
29SEP26 190.00 P 0.00 0.00 0.00 25.21 -3.39 53 0 125 0
29SEP26 192.50 P 0.00 0.00 0.00 26.47 -3.50 53 0 9 0
29SEP26 195.00 P 0.00 0.00 0.00 27.76 -3.61 53 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 29.08 -3.70 53 0 200 0
29SEP26 200.00 P 0.00 0.00 0.00 30.41 -3.83 53 0 4,780 0
29SEP26 205.00 P 0.00 0.00 0.00 33.21 -4.05 53 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 36.10 -4.28 53 100 110 +100
29SEP26 215.00 P 0.00 0.00 0.00 39.11 -4.43 53 100 101 +100
29SEP26 220.00 P 0.00 0.00 0.00 42.22 -3.89 53 0 53 0
29SEP26 225.00 P 0.00 0.00 0.00 45.44 -4.72 54 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 49.21 -4.49 55 0 10 0
29SEP26 235.00 P 0.00 0.00 0.00 53.06 -3.30 55 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 56.57 -3.97 55 0 10 0
29SEP26 245.00 P 0.00 0.00 0.00 60.09 -4.44 56 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 63.07 -4.70 55 0 5 0
29SEP26 255.00 P 0.00 0.00 0.00 66.38 -6.73 55 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 71.21 -4.16 56 0 5 0
29SEP26 265.00 P 0.00 0.00 0.00 74.92 -5.58 56 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 78.96 -4.61 56 0 20 0
29SEP26 275.00 P 0.00 0.00 0.00 82.02 -5.58 55 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 86.96 -6.20 57 0 10 0
29SEP26 285.00 P 0.00 0.00 0.00 89.96 -7.30 55 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 95.31 -6.71 58 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 98.42 -7.25 56 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 103.71 -6.11 58 0 0 0
30DEC26 167.50 P 19.40 19.50 19.40 19.63 -3.37 53 11 15 +9
30DEC26 170.00 P 0.00 0.00 0.00 20.60 -2.68 53 0 150 0
30DEC26 172.50 P 23.00 23.00 21.70 21.69 -3.80 52 4 4 -2
30DEC26 175.00 P 0.00 0.00 0.00 22.81 -2.69 52 0 150 0
30DEC26 177.50 P 0.00 0.00 0.00 24.08 -2.71 53 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 25.23 -2.86 53 0 650 0
30DEC26 182.50 P 0.00 0.00 0.00 26.23 -3.16 52 0 50 0
30DEC26 185.00 P 0.00 0.00 0.00 27.61 -3.10 53 0 55 0
30DEC26 187.50 P 0.00 0.00 0.00 28.86 -3.19 53 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 30.14 -3.29 53 0 117 0
30DEC26 192.50 P 0.00 0.00 0.00 31.45 -3.38 53 0 0 0
30DEC26 195.00 P 32.34 32.57 32.03 32.77 -3.46 53 550 550 +550
30DEC26 197.50 P 34.16 34.16 34.16 34.14 -3.54 53 50 60 +50
30DEC26 200.00 P 35.00 35.10 35.00 35.53 -3.63 53 100 101 +100
30DEC26 205.00 P 38.25 38.25 38.25 38.37 -3.82 53 5 5 +5
30DEC26 210.00 P 0.00 0.00 0.00 41.31 -4.05 53 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 44.35 -4.23 53 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 47.47 -4.31 53 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 50.69 -4.49 54 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 53.93 -4.70 54 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 57.55 -4.65 54 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 60.59 -5.50 54 0 5 0
30DEC26 245.00 P 0.00 0.00 0.00 64.43 -5.01 54 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 67.43 -5.26 54 0 5 0
TOTAL PUT 3,112 51,190 +1,925
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BOC - BOC HK (HLDGS) LTD CLOSING PRICE HK$ 39.46
29JAN26 27.00 C 0.00 0.00 0.00 12.51 -0.79 0 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 11.51 -0.80 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 10.52 -0.79 44 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 9.52 -0.79 37 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 8.52 -0.79 28 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 7.52 -0.79 0 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 6.52 -0.80 0 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 5.53 -0.79 23 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 4.53 -0.79 18 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 3.54 -0.79 17 0 120 0
29JAN26 37.00 C 0.00 0.00 0.00 2.59 -0.77 17 0 607 0
29JAN26 38.00 C 1.66 1.66 1.66 1.75 -0.62 18 8 469 0
29JAN26 39.00 C 0.98 0.98 0.98 0.99 -0.59 17 1 812 0
29JAN26 40.00 C 0.79 0.79 0.78 0.51 -0.45 17 2 424 0
29JAN26 41.00 C 0.42 0.42 0.25 0.22 -0.28 17 265 808 +176
29JAN26 42.00 C 0.13 0.13 0.13 0.08 -0.17 17 30 620 +30
29JAN26 43.00 C 0.00 0.00 0.00 0.03 -0.07 18 0 278 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 -0.03 18 0 122 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 198 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 25 0 56 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 34 0 52 0
26FEB26 28.00 C 0.00 0.00 0.00 11.58 -0.79 33 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 10.58 -0.80 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 9.58 -0.80 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 8.59 -0.80 21 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 7.59 -0.80 0 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 6.60 -0.80 17 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 5.61 -0.80 17 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 4.63 -0.79 17 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 3.69 -0.77 17 0 19 0
26FEB26 37.00 C 0.00 0.00 0.00 2.80 -0.74 17 0 155 0
26FEB26 38.00 C 0.00 0.00 0.00 2.03 -0.57 17 0 482 0
26FEB26 39.00 C 1.30 1.37 1.30 1.37 -0.51 17 45 159 -9
26FEB26 40.00 C 1.02 1.02 1.02 0.86 -0.42 17 15 124 0
26FEB26 41.00 C 0.53 0.53 0.53 0.52 -0.32 17 36 253 -36
26FEB26 42.00 C 0.51 0.51 0.51 0.28 -0.23 17 1 59 0
26FEB26 43.00 C 0.19 0.19 0.19 0.14 -0.15 17 10 40 +10
26FEB26 44.00 C 0.00 0.00 0.00 0.07 -0.08 17 0 100 0
26FEB26 45.00 C 0.00 0.00 0.00 0.03 -0.05 17 0 77 0
26FEB26 46.00 C 0.00 0.00 0.00 0.02 -0.02 18 0 75 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 21 0 52 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 23 0 52 0
30MAR26 19.00 C 0.00 0.00 0.00 20.59 -0.79 50 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 20.09 -0.80 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 19.59 -0.80 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 18.60 -0.80 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 17.61 -0.80 40 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 16.61 -0.80 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 15.62 -0.80 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 14.63 -0.80 32 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 13.63 -0.81 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 12.64 -0.80 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 11.65 -0.80 24 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 10.66 -0.80 24 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 9.66 -0.81 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 8.67 -0.81 17 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 7.68 -0.81 17 0 34 0
30MAR26 33.00 C 0.00 0.00 0.00 6.71 -0.79 19 0 33 0
30MAR26 34.00 C 0.00 0.00 0.00 5.74 -0.79 18 0 13 0
30MAR26 35.00 C 0.00 0.00 0.00 4.82 -0.77 18 0 19 0
30MAR26 36.00 C 0.00 0.00 0.00 3.94 -0.74 18 0 656 0
30MAR26 37.00 C 3.33 3.33 3.33 3.13 -0.69 18 1 520 0
30MAR26 38.00 C 0.00 0.00 0.00 2.40 -0.64 18 0 100 0
30MAR26 39.00 C 0.00 0.00 0.00 1.79 -0.49 18 0 135 0
30MAR26 40.00 C 0.00 0.00 0.00 1.31 -0.41 19 0 372 0
30MAR26 41.00 C 0.00 0.00 0.00 0.92 -0.33 19 0 700 0
30MAR26 42.00 C 0.00 0.00 0.00 0.62 -0.30 19 0 125 0
30MAR26 43.00 C 0.00 0.00 0.00 0.40 -0.23 19 0 109 0
30MAR26 44.00 C 0.00 0.00 0.00 0.25 -0.17 19 0 445 0
30MAR26 45.00 C 0.00 0.00 0.00 0.15 -0.12 18 0 83 0
30MAR26 46.00 C 0.21 0.21 0.21 0.09 -0.07 19 13 43 +13
30MAR26 47.00 C 0.00 0.00 0.00 0.05 -0.05 19 0 22 0
30MAR26 48.00 C 0.00 0.00 0.00 0.03 -0.03 19 0 59 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 -0.02 18 0 28 0
29APR26 30.00 C 0.00 0.00 0.00 9.74 -0.81 19 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 8.75 -0.81 18 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 7.78 -0.80 19 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 6.82 -0.80 19 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 5.88 -0.79 18 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 4.99 -0.77 18 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 4.15 -0.73 18 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 3.37 -0.70 18 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 2.65 -0.68 18 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 2.05 -0.53 18 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 1.57 -0.45 18 0 300 0
29APR26 41.00 C 1.17 1.17 1.17 1.20 -0.35 19 4 304 +4
29APR26 42.00 C 0.00 0.00 0.00 0.86 -0.30 19 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 0.61 -0.27 19 0 6 0
29APR26 44.00 C 0.00 0.00 0.00 0.42 -0.23 19 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 0.28 -0.18 19 0 82 0
29APR26 46.00 C 0.00 0.00 0.00 0.18 -0.13 18 0 150 0
29APR26 47.00 C 0.27 0.27 0.24 0.12 -0.09 19 33 63 +33
29APR26 48.00 C 0.00 0.00 0.00 0.08 -0.06 19 0 1 0
29APR26 49.00 C 0.00 0.00 0.00 0.04 -0.05 18 0 26 0
29JUN26 24.00 C 0.00 0.00 0.00 15.79 -0.82 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 14.81 -0.81 21 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 13.82 -0.82 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 12.84 -0.82 20 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 11.86 -0.81 20 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 10.88 -0.81 19 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 9.90 -0.82 18 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 8.94 -0.81 19 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 7.99 -0.81 18 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 7.07 -0.80 19 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 6.18 -0.79 18 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 5.34 -0.76 19 0 2 0
29JUN26 36.00 C 0.00 0.00 0.00 4.55 -0.73 19 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 3.83 -0.69 19 0 47 0
29JUN26 38.00 C 0.00 0.00 0.00 3.17 -0.65 19 0 16 0
29JUN26 39.00 C 0.00 0.00 0.00 2.51 -0.67 18 0 11 0
29JUN26 40.00 C 1.83 1.83 1.83 2.02 -0.52 18 15 57 +8
29JUN26 41.00 C 0.00 0.00 0.00 1.60 -0.47 18 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 1.25 -0.41 18 0 14 0
29JUN26 43.00 C 0.00 0.00 0.00 0.99 -0.32 19 0 17 0
29JUN26 44.00 C 0.00 0.00 0.00 0.78 -0.24 19 0 5 0
29JUN26 45.00 C 0.00 0.00 0.00 0.58 -0.22 19 0 0 0
29JUN26 46.00 C 0.48 0.48 0.48 0.43 -0.21 19 3 7 0
29JUN26 47.00 C 0.39 0.39 0.39 0.31 -0.17 19 2 12 +2
29JUN26 48.00 C 0.00 0.00 0.00 0.22 -0.14 19 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.16 -0.10 19 0 52 0
29SEP26 26.00 C 0.00 0.00 0.00 13.82 -0.82 18 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.84 -0.82 21 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.86 -0.82 21 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.88 -0.82 20 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.91 -0.82 19 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 8.96 -0.81 19 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.02 -0.81 19 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.12 -0.80 19 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.26 -0.78 19 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.45 -0.75 19 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 4.69 -0.73 19 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.00 -0.69 19 0 68 0
29SEP26 38.00 C 0.00 0.00 0.00 3.38 -0.64 19 0 17 0
29SEP26 39.00 C 0.00 0.00 0.00 2.74 -0.67 18 0 26 0
29SEP26 40.00 C 0.00 0.00 0.00 2.29 -0.50 19 0 21 0
29SEP26 41.00 C 0.00 0.00 0.00 1.91 -0.43 19 0 73 0
29SEP26 42.00 C 0.00 0.00 0.00 1.61 -0.32 19 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 1.30 -0.30 19 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 1.04 -0.32 19 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 0.83 -0.29 19 0 81 0
29SEP26 46.00 C 0.81 0.81 0.81 0.66 -0.24 19 2 24 +2
29SEP26 47.00 C 0.68 0.68 0.65 0.51 -0.22 19 12 22 +11
29SEP26 48.00 C 0.00 0.00 0.00 0.39 -0.18 19 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 0.30 -0.15 19 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.87 -0.81 19 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.90 -0.81 19 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.95 -0.81 19 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.01 -0.81 19 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.11 -0.79 19 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.25 -0.78 19 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.43 -0.76 19 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.67 -0.73 19 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 4.97 -0.69 19 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.32 -0.67 19 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.74 -0.63 19 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.22 -0.58 19 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 2.75 -0.55 19 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 2.34 -0.50 19 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 1.99 -0.45 19 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 1.66 -0.43 19 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 1.40 -0.37 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.17 -0.34 19 0 4 0
30DEC26 46.00 C 0.00 0.00 0.00 0.97 -0.29 19 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.80 -0.27 19 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 0.66 -0.23 19 0 0 0
30DEC26 49.00 C 0.75 0.75 0.75 0.54 -0.21 19 4 4 +4
TOTAL CALL 502 11,281 +248
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
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 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 39 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 30 0 110 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 26 0 144 0
29JAN26 35.00 P 0.00 0.00 0.00 0.01 0.00 21 0 449 0
29JAN26 36.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 536 0
29JAN26 37.00 P 0.05 0.06 0.05 0.06 +0.02 18 22 538 +20
29JAN26 38.00 P 0.16 0.16 0.16 0.18 +0.06 17 20 671 0
29JAN26 39.00 P 0.36 0.48 0.36 0.46 +0.16 17 67 1,092 +30
29JAN26 40.00 P 0.86 1.01 0.82 0.97 +0.32 17 20 76 +7
29JAN26 41.00 P 0.00 0.00 0.00 1.70 +0.47 17 0 38 0
29JAN26 42.00 P 0.00 0.00 0.00 2.57 +0.59 17 0 2 0
29JAN26 43.00 P 0.00 0.00 0.00 3.54 +0.74 0 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 4.54 +0.78 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 5.54 +0.78 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 6.54 +0.78 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 7.54 +0.78 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 8.54 +0.78 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 9.54 +0.78 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 27 0 40 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 24 0 38 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 20 0 83 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 17 0 212 0
26FEB26 35.00 P 0.00 0.00 0.00 0.03 +0.01 17 0 133 0
26FEB26 36.00 P 0.06 0.06 0.06 0.08 +0.03 17 5 368 0
26FEB26 37.00 P 0.13 0.18 0.12 0.19 +0.06 17 141 659 +107
26FEB26 38.00 P 0.00 0.00 0.00 0.39 +0.12 17 0 866 0
26FEB26 39.00 P 0.00 0.00 0.00 0.73 +0.20 17 0 220 0
26FEB26 40.00 P 0.00 0.00 0.00 1.24 +0.31 17 0 202 0
26FEB26 41.00 P 0.00 0.00 0.00 1.90 +0.42 17 0 16 0
26FEB26 42.00 P 0.00 0.00 0.00 2.69 +0.52 17 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 3.58 +0.68 17 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 4.54 +0.74 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 5.54 +0.78 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 6.54 +0.78 0 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 7.54 +0.78 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 8.54 +0.78 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 9.54 +0.78 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 58 0 100 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 54 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 47 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 32 0 77 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 29 0 134 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 26 0 129 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 24 0 132 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 21 0 587 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 19 0 603 0
30MAR26 33.00 P 0.05 0.05 0.05 0.03 +0.01 19 40 169 +20
30MAR26 34.00 P 0.07 0.07 0.07 0.06 +0.02 19 51 300 0
30MAR26 35.00 P 0.12 0.12 0.12 0.12 +0.03 18 2 373 0
30MAR26 36.00 P 0.00 0.00 0.00 0.23 +0.07 18 0 276 0
30MAR26 37.00 P 0.38 0.38 0.37 0.41 +0.11 18 52 841 +38
30MAR26 38.00 P 0.70 0.70 0.70 0.68 +0.17 18 2 365 -2
30MAR26 39.00 P 1.01 1.01 1.01 1.06 +0.23 18 4 121 +4
30MAR26 40.00 P 0.00 0.00 0.00 1.57 +0.32 18 0 19 0
30MAR26 41.00 P 0.00 0.00 0.00 2.21 +0.40 18 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 2.92 +0.45 18 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 3.73 +0.60 18 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 4.61 +0.67 18 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 5.55 +0.72 18 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 6.54 +0.77 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 7.54 +0.78 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 8.54 +0.78 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 9.54 +0.78 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.06 +0.01 19 0 40 0
29APR26 34.00 P 0.00 0.00 0.00 0.12 +0.03 19 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.21 +0.04 18 0 0 0
29APR26 36.00 P 0.30 0.30 0.30 0.35 +0.06 18 20 20 +20
29APR26 37.00 P 0.00 0.00 0.00 0.57 +0.11 18 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.87 +0.15 18 0 0 0
29APR26 39.00 P 1.17 1.28 1.17 1.29 +0.22 18 17 131 +17
29APR26 40.00 P 1.70 1.81 1.70 1.80 +0.28 18 23 402 +23
29APR26 41.00 P 2.29 2.29 2.29 2.41 +0.36 19 15 375 +15
29APR26 42.00 P 0.00 0.00 0.00 3.07 +0.39 18 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 3.84 +0.55 18 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 4.69 +0.62 18 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 5.59 +0.68 18 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 6.55 +0.73 19 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 7.54 +0.77 0 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 8.54 +0.78 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 9.54 +0.78 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 28 0 175 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 26 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 24 0 43 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 20 0 285 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 18 0 377 0
29JUN26 30.00 P 0.00 0.00 0.00 0.02 0.00 18 0 340 0
29JUN26 31.00 P 0.00 0.00 0.00 0.05 +0.01 19 0 194 0
29JUN26 32.00 P 0.00 0.00 0.00 0.09 +0.02 19 0 91 0
29JUN26 33.00 P 0.00 0.00 0.00 0.16 +0.03 19 0 26 0
29JUN26 34.00 P 0.00 0.00 0.00 0.26 +0.04 19 0 91 0
29JUN26 35.00 P 0.00 0.00 0.00 0.41 +0.07 19 0 193 0
29JUN26 36.00 P 0.00 0.00 0.00 0.62 +0.11 19 0 169 0
29JUN26 37.00 P 0.00 0.00 0.00 0.87 +0.14 19 0 121 0
29JUN26 38.00 P 0.00 0.00 0.00 1.25 +0.20 19 0 288 0
29JUN26 39.00 P 0.00 0.00 0.00 1.68 +0.26 19 0 20 0
29JUN26 40.00 P 2.29 2.32 2.29 2.19 +0.32 19 47 69 +45
29JUN26 41.00 P 2.89 2.89 2.89 2.79 +0.39 19 7 37 +7
29JUN26 42.00 P 0.00 0.00 0.00 3.36 +0.44 19 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 4.08 +0.50 19 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 4.87 +0.56 19 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 5.71 +0.61 19 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 6.61 +0.67 18 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 7.56 +0.72 19 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 8.54 +0.76 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 9.54 +0.78 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 19 0 70 0
29SEP26 27.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.05 +0.01 19 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.08 +0.01 19 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.14 +0.02 19 0 209 0
29SEP26 31.00 P 0.17 0.17 0.17 0.22 +0.03 19 32 123 +32
29SEP26 32.00 P 0.00 0.00 0.00 0.33 +0.05 19 0 240 0
29SEP26 33.00 P 0.00 0.00 0.00 0.48 +0.08 19 0 278 0
29SEP26 34.00 P 0.00 0.00 0.00 0.67 +0.10 19 0 63 0
29SEP26 35.00 P 0.00 0.00 0.00 0.92 +0.13 19 0 287 0
29SEP26 36.00 P 0.00 0.00 0.00 1.25 +0.16 19 0 43 0
29SEP26 37.00 P 0.00 0.00 0.00 1.62 +0.17 19 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 2.08 +0.23 19 0 19 0
29SEP26 39.00 P 0.00 0.00 0.00 2.62 +0.30 19 0 27 0
29SEP26 40.00 P 0.00 0.00 0.00 3.19 +0.33 19 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 3.83 +0.38 20 0 37 0
29SEP26 42.00 P 0.00 0.00 0.00 4.43 +0.47 19 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 5.16 +0.52 19 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 5.92 +0.55 19 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.73 +0.60 19 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.58 +0.65 19 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.44 +0.67 19 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.34 +0.72 19 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 10.26 +0.74 19 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.10 +0.01 19 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.16 +0.02 19 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.24 +0.03 19 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.36 +0.05 19 0 0 0
30DEC26 32.00 P 0.39 0.39 0.39 0.50 +0.07 19 31 97 +31
30DEC26 33.00 P 0.00 0.00 0.00 0.69 +0.09 19 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.92 +0.11 19 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 1.21 +0.15 19 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.54 +0.18 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.93 +0.22 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.37 +0.25 19 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.88 +0.31 19 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.43 +0.34 19 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 4.04 +0.39 19 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 4.70 +0.45 19 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 5.39 +0.47 19 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.15 +0.54 19 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 6.93 +0.57 19 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 7.74 +0.61 19 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 8.59 +0.64 19 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 9.46 +0.68 19 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.35 +0.70 19 0 0 0
TOTAL PUT 618 16,680 +414
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$ 7.86
29JAN26 5.25 C 0.00 0.00 0.00 2.62 +0.09 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.37 +0.09 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.15 +0.12 75 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.88 +0.10 53 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.62 +0.09 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.37 +0.08 0 0 7 0
29JAN26 6.75 C 0.00 0.00 0.00 1.12 +0.05 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.90 +0.11 34 0 2 0
29JAN26 7.25 C 0.61 0.61 0.61 0.63 +0.07 18 20 20 -2
29JAN26 7.50 C 0.00 0.00 0.00 0.41 +0.07 19 0 35 0
29JAN26 7.75 C 0.00 0.00 0.00 0.24 +0.05 21 0 44 0
29JAN26 8.00 C 0.10 0.11 0.10 0.10 +0.02 19 29 158 -20
29JAN26 8.25 C 0.04 0.04 0.04 0.04 +0.01 19 34 295 0
29JAN26 8.50 C 0.02 0.02 0.02 0.02 +0.01 22 3 113 -1
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 24 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 43 0 30 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 47 0 50 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.64 +0.09 51 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.38 +0.09 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.15 +0.11 46 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.89 +0.11 33 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.64 +0.09 28 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.39 +0.08 23 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.17 +0.10 30 0 20 0
26FEB26 7.00 C 0.00 0.00 0.00 0.95 +0.09 29 0 2 0
26FEB26 7.25 C 0.00 0.00 0.00 0.73 +0.11 27 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.51 +0.06 23 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.36 +0.06 24 0 15 0
26FEB26 8.00 C 0.00 0.00 0.00 0.23 +0.04 23 0 13 0
26FEB26 8.25 C 0.00 0.00 0.00 0.15 +0.04 24 0 15 0
26FEB26 8.50 C 0.00 0.00 0.00 0.09 +0.02 24 0 77 0
26FEB26 8.75 C 0.00 0.00 0.00 0.05 +0.01 24 0 52 0
26FEB26 9.00 C 0.00 0.00 0.00 0.03 +0.01 25 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 31 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 2.67 +0.11 49 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.40 +0.10 32 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.19 +0.15 44 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.92 +0.11 33 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 1.69 +0.13 34 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.46 +0.15 32 0 6 0
30MAR26 6.75 C 0.00 0.00 0.00 1.20 +0.11 26 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.95 +0.07 21 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.80 +0.10 26 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.60 +0.05 24 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.46 +0.06 25 0 57 0
30MAR26 8.00 C 0.00 0.00 0.00 0.33 +0.03 24 0 20 0
30MAR26 8.25 C 0.23 0.23 0.23 0.23 +0.02 24 3 36 +3
30MAR26 8.50 C 0.00 0.00 0.00 0.17 +0.02 25 0 61 0
30MAR26 8.75 C 0.00 0.00 0.00 0.11 +0.01 24 0 40 0
30MAR26 9.00 C 0.00 0.00 0.00 0.08 +0.01 25 0 109 0
30MAR26 9.25 C 0.00 0.00 0.00 0.05 +0.01 25 0 35 0
30MAR26 9.50 C 0.00 0.00 0.00 0.03 0.00 25 0 34 0
30MAR26 9.75 C 0.00 0.00 0.00 0.02 0.00 25 0 30 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 24 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 2.67 +0.10 37 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.40 +0.09 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.19 +0.05 35 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.93 +0.06 27 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.69 +0.04 26 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.48 +0.11 28 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.20 +0.04 20 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.06 +0.07 27 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.85 +0.09 25 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.66 +0.05 24 0 100 0
29APR26 7.75 C 0.00 0.00 0.00 0.52 +0.05 24 100 200 +100
29APR26 8.00 C 0.00 0.00 0.00 0.40 +0.03 24 100 100 +100
29APR26 8.25 C 0.28 0.28 0.28 0.30 +0.02 24 30 33 +30
29APR26 8.50 C 0.21 0.21 0.21 0.23 +0.02 25 30 30 +30
29APR26 8.75 C 0.00 0.00 0.00 0.17 +0.02 25 0 30 0
29APR26 9.00 C 0.00 0.00 0.00 0.12 +0.01 25 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.09 +0.01 25 0 30 0
29APR26 9.50 C 0.00 0.00 0.00 0.06 +0.01 25 0 30 0
29APR26 9.75 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.67 +0.10 30 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.40 +0.06 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.19 +0.05 31 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.93 +0.06 23 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.71 +0.06 27 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.48 +0.08 26 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.26 +0.08 25 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.06 +0.06 25 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.88 +0.05 26 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.72 +0.05 26 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.58 +0.04 26 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.46 +0.04 26 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.36 +0.03 26 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.27 +0.02 25 0 9 0
29JUN26 8.75 C 0.00 0.00 0.00 0.20 +0.01 25 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.15 +0.01 25 0 54 0
29JUN26 9.25 C 0.00 0.00 0.00 0.11 0.00 25 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.08 0.00 25 0 14 0
29JUN26 9.75 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 3 0
29JUN26 10.50 C 0.00 0.00 0.00 0.02 0.00 25 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 25 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 30 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.67 +0.09 29 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.40 +0.06 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.19 +0.05 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.94 +0.05 25 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.71 +0.06 25 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.51 +0.07 27 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.30 +0.07 27 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.07 +0.01 24 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.92 +0.03 25 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.79 +0.05 26 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.66 +0.05 26 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.54 +0.04 26 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 0.44 +0.03 26 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.36 +0.03 26 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.29 +0.03 26 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.23 +0.02 25 0 30 0
29SEP26 9.25 C 0.00 0.00 0.00 0.19 +0.02 26 0 19 0
29SEP26 9.50 C 0.00 0.00 0.00 0.15 +0.02 25 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.12 +0.01 26 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.10 +0.01 26 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.06 0.00 25 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.70 +0.11 36 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.42 +0.08 22 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.19 +0.05 27 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.99 +0.10 30 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.73 +0.07 26 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.54 +0.08 27 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.36 +0.09 27 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.16 +0.04 26 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.02 +0.07 26 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.87 +0.05 26 0 0 0
30DEC26 7.75 C 0.72 0.75 0.72 0.74 +0.03 26 180 180 +180
30DEC26 8.00 C 0.64 0.64 0.63 0.63 +0.02 26 240 240 +240
30DEC26 8.25 C 0.00 0.00 0.00 0.54 +0.02 26 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.46 +0.02 26 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.39 +0.01 26 0 0 0
30DEC26 9.00 C 0.32 0.32 0.32 0.33 +0.01 26 3 52 0
30DEC26 9.25 C 0.28 0.28 0.28 0.28 +0.01 26 3 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.23 0.00 25 0 34 0
30DEC26 9.75 C 0.00 0.00 0.00 0.19 0.00 25 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.16 0.00 25 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.11 0.00 25 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.08 0.00 26 0 0 0
TOTAL CALL 775 3,566 +660
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 70 0 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 47 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 34 0 24 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 27 0 53 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 -0.01 20 0 109 0
29JAN26 7.50 P 0.06 0.06 0.06 0.04 -0.03 20 6 254 -6
29JAN26 7.75 P 0.14 0.14 0.12 0.11 -0.04 20 79 809 +41
29JAN26 8.00 P 0.00 0.00 0.00 0.24 -0.07 20 0 323 0
29JAN26 8.25 P 0.00 0.00 0.00 0.43 -0.08 21 0 18 0
29JAN26 8.50 P 0.00 0.00 0.00 0.64 -0.09 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.92 -0.09 34 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.14 -0.13 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.39 -0.13 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.64 -0.14 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 1.89 -0.11 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 2.15 -0.10 53 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.67 -0.09 71 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 3.20 -0.05 91 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.64 -0.15 0 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.02 0.00 26 0 46 0
26FEB26 7.00 P 0.00 0.00 0.00 0.04 0.00 26 0 64 0
26FEB26 7.25 P 0.07 0.07 0.07 0.07 -0.01 24 5 89 +5
26FEB26 7.50 P 0.00 0.00 0.00 0.13 -0.02 24 0 314 0
26FEB26 7.75 P 0.22 0.22 0.21 0.23 -0.03 25 20 171 +20
26FEB26 8.00 P 0.00 0.00 0.00 0.36 -0.04 25 0 34 0
26FEB26 8.25 P 0.00 0.00 0.00 0.52 -0.06 25 0 4 0
26FEB26 8.50 P 0.00 0.00 0.00 0.72 -0.04 26 0 2 0
26FEB26 8.75 P 0.00 0.00 0.00 0.92 -0.10 24 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.14 -0.13 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.43 -0.09 35 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.69 -0.09 41 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.89 -0.13 0 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.20 -0.07 50 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.70 -0.07 57 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 3.23 -0.03 69 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 9 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 3 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 26 0 8 0
30MAR26 6.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 85 0
30MAR26 6.75 P 0.00 0.00 0.00 0.04 -0.01 25 0 22 0
30MAR26 7.00 P 0.00 0.00 0.00 0.07 -0.02 24 0 17 0
30MAR26 7.25 P 0.00 0.00 0.00 0.13 -0.02 25 0 89 0
30MAR26 7.50 P 0.00 0.00 0.00 0.20 -0.04 25 0 30 0
30MAR26 7.75 P 0.00 0.00 0.00 0.31 -0.04 25 0 147 0
30MAR26 8.00 P 0.00 0.00 0.00 0.43 -0.05 25 0 9 0
30MAR26 8.25 P 0.00 0.00 0.00 0.60 -0.06 26 0 13 0
30MAR26 8.50 P 0.00 0.00 0.00 0.74 -0.10 23 0 101 0
30MAR26 8.75 P 0.00 0.00 0.00 0.93 -0.13 22 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.14 -0.14 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.43 -0.09 29 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.69 -0.09 33 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.89 -0.13 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.20 -0.07 41 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.70 -0.08 47 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.23 -0.06 56 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.66 -0.13 50 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.16 -0.10 54 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.66 -0.12 58 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.16 -0.12 62 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.64 -0.12 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.21 -0.09 80 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.11 -0.02 25 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.17 -0.02 25 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.25 -0.04 25 0 100 0
29APR26 7.75 P 0.36 0.36 0.35 0.36 -0.04 25 122 222 +122
29APR26 8.00 P 0.00 0.00 0.00 0.49 -0.04 25 100 100 +70
29APR26 8.25 P 0.00 0.00 0.00 0.64 -0.03 25 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.83 -0.06 26 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.97 -0.11 23 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.19 -0.11 24 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.43 -0.09 26 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.69 -0.09 30 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.94 -0.10 32 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.20 -0.08 36 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29JUN26 5.75 P 0.04 0.04 0.04 0.03 -0.02 24 8 29 +8
29JUN26 6.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 187 0
29JUN26 6.25 P 0.00 0.00 0.00 0.10 -0.01 26 0 86 0
29JUN26 6.50 P 0.00 0.00 0.00 0.15 -0.02 25 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 0.22 -0.01 26 0 26 0
29JUN26 7.00 P 0.00 0.00 0.00 0.30 -0.02 25 0 285 0
29JUN26 7.25 P 0.00 0.00 0.00 0.40 -0.03 25 0 283 0
29JUN26 7.50 P 0.00 0.00 0.00 0.51 -0.04 24 0 136 0
29JUN26 7.75 P 0.00 0.00 0.00 0.65 -0.05 24 0 292 0
29JUN26 8.00 P 0.00 0.00 0.00 0.80 -0.08 24 0 68 0
29JUN26 8.25 P 0.00 0.00 0.00 1.01 -0.04 26 0 104 0
29JUN26 8.50 P 0.00 0.00 0.00 1.21 -0.03 26 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.40 -0.04 26 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.60 -0.08 25 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 1.82 -0.06 25 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.06 -0.04 26 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.25 -0.09 20 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.51 -0.07 24 0 41 0
29JUN26 10.50 P 0.00 0.00 0.00 2.98 -0.07 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.48 -0.07 24 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.95 -0.08 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.44 -0.08 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.08 0.00 26 0 10 0
29SEP26 6.00 P 0.00 0.00 0.00 0.12 0.00 26 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.16 -0.02 25 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 0.23 -0.02 26 0 385 0
29SEP26 6.75 P 0.00 0.00 0.00 0.31 -0.01 26 0 75 0
29SEP26 7.00 P 0.00 0.00 0.00 0.39 -0.02 25 0 275 0
29SEP26 7.25 P 0.00 0.00 0.00 0.50 -0.02 25 0 409 0
29SEP26 7.50 P 0.00 0.00 0.00 0.62 -0.03 25 0 61 0
29SEP26 7.75 P 0.72 0.72 0.72 0.75 -0.04 24 2 258 +2
29SEP26 8.00 P 0.00 0.00 0.00 0.90 -0.05 24 0 275 0
29SEP26 8.25 P 0.00 0.00 0.00 1.10 -0.04 25 0 570 0
29SEP26 8.50 P 0.00 0.00 0.00 1.28 -0.04 25 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.46 -0.04 25 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.67 -0.05 25 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.88 -0.04 25 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.10 -0.05 25 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.32 -0.06 25 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.55 -0.06 25 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 3.01 -0.07 24 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.48 -0.08 21 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.95 -0.10 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.44 -0.10 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.12 -0.01 26 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.16 -0.02 25 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.22 -0.02 25 0 5 0
30DEC26 6.50 P 0.00 0.00 0.00 0.30 -0.01 26 0 55 0
30DEC26 6.75 P 0.00 0.00 0.00 0.38 -0.02 25 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 0.47 -0.02 25 0 28 0
30DEC26 7.25 P 0.00 0.00 0.00 0.58 -0.03 25 0 5 0
30DEC26 7.50 P 0.00 0.00 0.00 0.70 -0.04 25 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.84 -0.03 25 0 101 0
30DEC26 8.00 P 0.00 0.00 0.00 0.99 -0.04 25 0 159 0
30DEC26 8.25 P 0.00 0.00 0.00 1.15 -0.05 25 0 5 0
30DEC26 8.50 P 0.00 0.00 0.00 1.33 -0.07 25 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.51 -0.07 24 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.71 -0.08 25 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.91 -0.08 24 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.13 -0.06 25 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.32 -0.09 23 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.57 -0.08 25 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 3.02 -0.06 24 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.49 -0.07 22 0 0 0
TOTAL PUT 342 7,765 +262
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYA - BYD (ADJ-A) CLOSING PRICE HK$ 95.80
30MAR26 66.66 C 0.00 0.00 0.00 30.04 -2.58 48 0 0 0
30MAR26 68.33 C 0.00 0.00 0.00 27.78 -3.98 0 0 0 0
30MAR26 69.99 C 0.00 0.00 0.00 26.10 -3.36 0 0 0 0
30MAR26 71.66 C 0.00 0.00 0.00 25.23 -2.36 43 0 0 0
30MAR26 73.33 C 0.00 0.00 0.00 23.64 -3.15 42 0 0 0
30MAR26 74.99 C 0.00 0.00 0.00 21.95 -2.58 38 0 0 0
30MAR26 76.66 C 0.00 0.00 0.00 19.85 -3.82 27 0 0 0
30MAR26 78.33 C 0.00 0.00 0.00 18.95 -2.40 37 0 0 0
30MAR26 79.99 C 0.00 0.00 0.00 17.68 -2.87 38 0 0 0
30MAR26 81.66 C 0.00 0.00 0.00 16.23 -1.72 37 0 1 0
30MAR26 83.33 C 0.00 0.00 0.00 14.66 -2.25 35 0 0 0
30MAR26 84.99 C 0.00 0.00 0.00 13.33 -2.75 34 0 0 0
30MAR26 86.66 C 0.00 0.00 0.00 11.59 -3.21 31 0 0 0
30MAR26 88.32 C 0.00 0.00 0.00 10.91 -1.81 34 0 52 0
30MAR26 89.99 C 0.00 0.00 0.00 9.92 -2.35 34 0 0 0
30MAR26 91.66 C 0.00 0.00 0.00 8.62 -1.84 33 0 2 0
30MAR26 93.32 C 0.00 0.00 0.00 7.73 -1.73 33 0 52 0
30MAR26 94.99 C 0.00 0.00 0.00 6.85 -1.74 33 0 6 0
30MAR26 96.66 C 0.00 0.00 0.00 5.88 -1.73 32 0 19 0
30MAR26 98.32 C 0.00 0.00 0.00 5.36 -1.47 33 0 80 0
30MAR26 99.99 C 0.00 0.00 0.00 4.72 -1.33 33 0 28 0
30MAR26 103.32 C 0.00 0.00 0.00 3.56 -1.32 33 0 5 0
30MAR26 106.66 C 0.00 0.00 0.00 2.64 -1.11 33 0 11 0
30MAR26 109.99 C 0.00 0.00 0.00 1.92 -0.91 33 0 138 0
30MAR26 113.32 C 0.00 0.00 0.00 1.38 -0.72 33 0 121 0
30MAR26 116.66 C 0.00 0.00 0.00 0.98 -0.55 33 0 23 0
30MAR26 119.99 C 0.00 0.00 0.00 0.68 -0.43 33 0 30 0
30MAR26 123.32 C 0.00 0.00 0.00 0.47 -0.32 33 0 46 0
30MAR26 126.65 C 0.00 0.00 0.00 0.32 -0.24 33 0 29 0
30MAR26 129.99 C 0.00 0.00 0.00 0.21 -0.18 33 0 44 0
30MAR26 133.32 C 0.00 0.00 0.00 0.14 -0.13 33 0 112 0
30MAR26 136.65 C 0.00 0.00 0.00 0.10 -0.08 33 0 96 0
30MAR26 139.99 C 0.00 0.00 0.00 0.06 -0.06 33 0 101 0
30MAR26 143.32 C 0.00 0.00 0.00 0.04 -0.05 33 0 116 0
30MAR26 146.65 C 0.00 0.00 0.00 0.03 -0.03 33 0 83 0
30MAR26 149.99 C 0.00 0.00 0.00 0.02 -0.02 33 0 91 0
30MAR26 153.32 C 0.00 0.00 0.00 0.01 -0.02 33 0 19 0
30MAR26 156.65 C 0.00 0.00 0.00 0.01 -0.01 34 0 25 0
30MAR26 159.98 C 0.00 0.00 0.00 0.01 0.00 35 0 38 0
30MAR26 163.32 C 0.00 0.00 0.00 0.01 0.00 37 0 37 0
30MAR26 166.65 C 0.00 0.00 0.00 0.01 0.00 38 0 58 0
30MAR26 169.98 C 0.00 0.00 0.00 0.01 0.00 39 0 64 0
30MAR26 173.32 C 0.00 0.00 0.00 0.01 0.00 40 0 39 0
30MAR26 176.65 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 179.98 C 0.00 0.00 0.00 0.01 0.00 43 0 32 0
30MAR26 183.32 C 0.00 0.00 0.00 0.01 0.00 44 0 48 0
30MAR26 186.65 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
30MAR26 189.98 C 0.00 0.00 0.00 0.01 0.00 46 0 86 0
30MAR26 193.31 C 0.00 0.00 0.00 0.01 0.00 47 0 47 0
30MAR26 196.65 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
30MAR26 199.98 C 0.00 0.00 0.00 0.01 0.00 49 0 12 0
29JUN26 99.99 C 0.00 0.00 0.00 7.55 -1.63 34 0 1 0
29JUN26 103.32 C 0.00 0.00 0.00 6.27 -1.65 34 0 1 0
29JUN26 106.66 C 0.00 0.00 0.00 5.21 -1.54 34 0 4 0
29JUN26 109.99 C 0.00 0.00 0.00 4.28 -1.40 34 0 0 0
29JUN26 113.32 C 0.00 0.00 0.00 3.50 -1.22 34 0 36 0
29JUN26 116.66 C 3.62 3.62 3.57 2.86 -1.07 34 13 22 +13
29JUN26 119.99 C 0.00 0.00 0.00 2.30 -0.95 34 0 308 0
29JUN26 123.32 C 0.00 0.00 0.00 1.87 -0.79 33 0 0 0
29JUN26 126.65 C 0.00 0.00 0.00 1.50 -0.70 33 0 20 0
29JUN26 129.99 C 0.00 0.00 0.00 1.20 -0.57 33 0 2 0
29JUN26 133.32 C 0.00 0.00 0.00 0.96 -0.51 33 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 0.75 -0.42 33 0 1 0
29JUN26 139.99 C 0.00 0.00 0.00 0.60 -0.34 33 0 0 0
29JUN26 143.32 C 0.00 0.00 0.00 0.47 -0.29 33 0 0 0
29JUN26 146.65 C 0.00 0.00 0.00 0.38 -0.25 33 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.29 -0.19 33 0 175 0
29JUN26 153.32 C 0.00 0.00 0.00 0.22 -0.17 33 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.18 -0.14 33 0 29 0
29JUN26 159.98 C 0.00 0.00 0.00 0.14 -0.11 33 0 65 0
29JUN26 163.32 C 0.00 0.00 0.00 0.11 -0.09 33 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.08 -0.08 33 0 29 0
TOTAL CALL 13 2,525 +13
30MAR26 66.66 P 0.00 0.00 0.00 0.05 +0.02 33 0 178 0
30MAR26 68.33 P 0.00 0.00 0.00 0.07 +0.02 33 0 20 0
30MAR26 69.99 P 0.00 0.00 0.00 0.11 +0.03 33 0 9 0
30MAR26 71.66 P 0.00 0.00 0.00 0.16 +0.05 33 0 0 0
30MAR26 73.33 P 0.00 0.00 0.00 0.24 +0.08 33 0 5 0
30MAR26 74.99 P 0.00 0.00 0.00 0.34 +0.11 33 0 18 0
30MAR26 76.66 P 0.00 0.00 0.00 0.46 +0.13 33 0 0 0
30MAR26 78.33 P 0.00 0.00 0.00 0.64 +0.19 33 0 30 0
30MAR26 79.99 P 0.00 0.00 0.00 0.85 +0.24 33 0 7 0
30MAR26 81.66 P 0.00 0.00 0.00 1.10 +0.30 33 0 0 0
30MAR26 83.33 P 0.00 0.00 0.00 1.43 +0.38 33 0 195 0
30MAR26 84.99 P 0.00 0.00 0.00 1.80 +0.45 33 0 1 0
30MAR26 86.66 P 0.00 0.00 0.00 2.23 +0.55 33 0 4 0
30MAR26 88.32 P 0.00 0.00 0.00 2.69 +0.58 33 0 42 0
30MAR26 89.99 P 0.00 0.00 0.00 3.23 +0.66 33 0 25 0
30MAR26 91.66 P 0.00 0.00 0.00 3.86 +0.74 33 0 53 0
30MAR26 93.32 P 0.00 0.00 0.00 4.55 +0.82 32 0 44 0
30MAR26 94.99 P 0.00 0.00 0.00 5.34 +0.93 32 0 34 0
30MAR26 96.66 P 0.00 0.00 0.00 6.35 +1.22 33 0 56 0
30MAR26 98.32 P 0.00 0.00 0.00 7.16 +1.17 33 0 31 0
30MAR26 99.99 P 0.00 0.00 0.00 8.22 +1.41 33 0 160 0
30MAR26 103.32 P 0.00 0.00 0.00 10.54 +1.61 34 0 20 0
30MAR26 106.66 P 0.00 0.00 0.00 13.00 +1.79 34 0 44 0
30MAR26 109.99 P 0.00 0.00 0.00 15.69 +2.50 34 0 178 0
30MAR26 113.32 P 0.00 0.00 0.00 18.45 +2.57 34 0 164 0
30MAR26 116.66 P 0.00 0.00 0.00 21.58 +2.22 35 0 611 0
30MAR26 119.99 P 0.00 0.00 0.00 24.76 +2.38 37 0 116 0
30MAR26 123.32 P 0.00 0.00 0.00 27.87 +2.29 38 0 121 0
30MAR26 126.65 P 0.00 0.00 0.00 31.07 +2.22 38 0 57 0
30MAR26 129.99 P 0.00 0.00 0.00 34.54 +2.34 43 0 630 0
30MAR26 133.32 P 0.00 0.00 0.00 38.06 +2.85 49 0 183 0
30MAR26 136.65 P 0.00 0.00 0.00 40.85 +2.69 0 0 60 0
30MAR26 139.99 P 0.00 0.00 0.00 44.19 +2.36 0 0 0 0
30MAR26 143.32 P 0.00 0.00 0.00 47.52 +2.95 0 0 0 0
30MAR26 146.65 P 0.00 0.00 0.00 50.85 +1.92 0 0 1 0
30MAR26 149.99 P 0.00 0.00 0.00 54.19 +2.59 0 0 0 0
30MAR26 153.32 P 0.00 0.00 0.00 57.52 +2.82 0 0 1 0
30MAR26 156.65 P 0.00 0.00 0.00 60.85 +2.65 0 0 0 0
30MAR26 159.98 P 0.00 0.00 0.00 64.35 +3.12 61 0 0 0
30MAR26 163.32 P 0.00 0.00 0.00 67.52 +2.61 0 0 0 0
30MAR26 166.65 P 0.00 0.00 0.00 70.85 +2.57 0 0 0 0
30MAR26 169.98 P 0.00 0.00 0.00 74.18 +2.63 0 0 0 0
30MAR26 173.32 P 0.00 0.00 0.00 77.73 +2.76 70 0 0 0
30MAR26 176.65 P 0.00 0.00 0.00 81.50 +2.76 81 0 0 0
30MAR26 179.98 P 0.00 0.00 0.00 84.18 +1.97 0 0 0 0
30MAR26 183.32 P 0.00 0.00 0.00 87.52 +2.56 0 0 0 0
30MAR26 186.65 P 0.00 0.00 0.00 90.85 +2.95 0 0 0 0
30MAR26 189.98 P 0.00 0.00 0.00 94.18 +2.04 0 0 0 0
30MAR26 193.31 P 0.00 0.00 0.00 97.51 +2.53 0 0 0 0
30MAR26 196.65 P 0.00 0.00 0.00 101.34 +3.44 88 0 0 0
30MAR26 199.98 P 0.00 0.00 0.00 104.18 +2.30 0 0 0 0
29JUN26 99.99 P 0.00 0.00 0.00 11.03 +1.02 32 0 65 0
29JUN26 103.32 P 0.00 0.00 0.00 13.40 +1.31 33 0 33 0
29JUN26 106.66 P 0.00 0.00 0.00 15.75 +1.52 33 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 18.23 +1.62 34 0 55 0
29JUN26 113.32 P 0.00 0.00 0.00 21.32 +2.04 36 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 23.56 +1.93 34 0 123 0
29JUN26 119.99 P 0.00 0.00 0.00 26.40 +1.71 34 0 40 0
29JUN26 123.32 P 0.00 0.00 0.00 29.22 +1.79 34 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 32.78 +2.32 38 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 35.71 +2.49 38 0 32 0
29JUN26 133.32 P 0.00 0.00 0.00 38.65 +2.42 37 0 3 0
29JUN26 136.65 P 0.00 0.00 0.00 41.93 +2.62 39 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 45.13 +2.26 40 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 47.60 +2.03 33 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 50.93 +2.00 35 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 54.81 +2.87 44 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 57.52 +2.82 0 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 60.85 +2.39 0 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 64.35 +2.71 43 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 67.52 +2.53 0 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 70.85 +2.57 0 0 0 0
TOTAL PUT 0 3,870 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYD - BYD COMPANY CLOSING PRICE HK$ 95.80
09JAN26 70.00 C 0.00 0.00 0.00 25.82 -2.97 0 0 0 0
09JAN26 72.50 C 0.00 0.00 0.00 23.57 -2.72 156 0 0 0
09JAN26 75.00 C 0.00 0.00 0.00 20.82 -2.98 0 0 0 0
09JAN26 77.50 C 0.00 0.00 0.00 18.32 -2.98 0 0 0 0
09JAN26 80.00 C 0.00 0.00 0.00 15.83 -3.06 61 0 0 0
09JAN26 82.50 C 0.00 0.00 0.00 13.33 -2.97 50 0 0 0
09JAN26 85.00 C 0.00 0.00 0.00 10.83 -2.97 40 0 0 0
09JAN26 87.50 C 0.00 0.00 0.00 8.59 -2.81 64 0 0 0
09JAN26 90.00 C 0.00 0.00 0.00 6.07 -2.76 48 0 50 0
09JAN26 92.50 C 4.36 4.36 3.92 3.76 -2.68 39 162 104 -12
09JAN26 95.00 C 3.00 3.32 1.95 1.92 -2.22 36 160 1,034 0
09JAN26 97.50 C 1.60 1.83 0.87 0.77 -1.65 36 336 593 -73
09JAN26 100.00 C 0.68 0.93 0.36 0.23 -0.99 35 287 662 +74
09JAN26 102.50 C 0.37 0.37 0.25 0.06 -0.49 36 10 660 +6
09JAN26 105.00 C 0.19 0.19 0.09 0.01 -0.18 36 15 715 -9
09JAN26 107.50 C 0.00 0.00 0.00 0.01 -0.05 44 0 33 0
09JAN26 110.00 C 0.11 0.11 0.11 0.01 -0.01 51 1 18 0
09JAN26 112.50 C 0.03 0.03 0.03 0.01 0.00 59 5 36 0
09JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 66 0 109 0
09JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 73 0 30 0
09JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
16JAN26 75.00 C 0.00 0.00 0.00 21.16 - 87 0 0 -
16JAN26 77.50 C 0.00 0.00 0.00 18.67 - 78 0 0 -
16JAN26 80.00 C 0.00 0.00 0.00 16.19 - 70 0 0 -
16JAN26 82.50 C 0.00 0.00 0.00 13.73 - 62 0 0 -
16JAN26 85.00 C 0.00 0.00 0.00 11.23 - 52 0 0 -
16JAN26 87.50 C 0.00 0.00 0.00 8.59 - 37 0 0 -
16JAN26 90.00 C 0.00 0.00 0.00 6.39 - 37 0 0 -
16JAN26 92.50 C 5.46 5.46 4.79 4.36 - 35 52 52 -
16JAN26 95.00 C 4.07 4.07 3.40 2.71 - 33 2 1 -
16JAN26 97.50 C 2.52 2.52 2.11 1.52 - 33 66 6 -
16JAN26 100.00 C 1.22 1.23 0.92 0.76 - 33 75 68 -
16JAN26 102.50 C 0.72 0.72 0.50 0.34 - 32 120 120 -
16JAN26 105.00 C 0.46 0.46 0.29 0.14 - 33 69 56 -
16JAN26 107.50 C 0.00 0.00 0.00 0.05 - 33 0 0 -
16JAN26 110.00 C 0.18 0.18 0.15 0.02 - 33 40 30 -
16JAN26 112.50 C 0.00 0.00 0.00 0.01 - 35 0 0 -
16JAN26 115.00 C 0.00 0.00 0.00 0.01 - 39 0 0 -
16JAN26 117.50 C 0.00 0.00 0.00 0.01 - 44 0 0 -
16JAN26 120.00 C 0.00 0.00 0.00 0.01 - 48 0 0 -
29JAN26 70.00 C 26.44 26.44 26.10 26.10 -2.81 65 60 251 0
29JAN26 72.50 C 0.00 0.00 0.00 23.77 -2.65 68 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 21.29 -2.64 61 0 60 0
29JAN26 77.50 C 0.00 0.00 0.00 18.67 -2.63 50 0 30 0
29JAN26 80.00 C 0.00 0.00 0.00 16.19 -2.77 44 0 20 0
29JAN26 82.50 C 0.00 0.00 0.00 13.96 -3.04 46 0 0 0
29JAN26 85.00 C 11.54 11.90 11.54 11.23 -2.73 33 250 290 +220
29JAN26 87.50 C 0.00 0.00 0.00 9.17 -2.35 36 0 104 0
29JAN26 90.00 C 0.00 0.00 0.00 7.09 -2.27 34 0 234 0
29JAN26 92.50 C 6.15 6.20 5.48 5.25 -2.09 33 90 428 0
29JAN26 95.00 C 4.98 4.98 4.10 3.72 -1.87 32 951 1,393 +333
29JAN26 97.50 C 3.30 3.70 2.70 2.55 -1.57 32 472 3,525 -77
29JAN26 100.00 C 2.59 2.59 1.74 1.65 -1.27 32 712 6,397 +308
29JAN26 102.50 C 1.72 1.72 1.14 1.02 -0.98 32 153 2,125 +58
29JAN26 105.00 C 0.98 0.98 0.90 0.60 -0.80 32 87 2,341 -7
29JAN26 107.50 C 0.78 0.78 0.52 0.34 -0.54 32 120 784 +107
29JAN26 110.00 C 0.49 0.49 0.41 0.18 -0.36 32 248 3,528 +28
29JAN26 112.50 C 0.36 0.36 0.30 0.09 -0.23 32 88 715 +47
29JAN26 115.00 C 0.00 0.00 0.00 0.05 -0.13 32 0 1,624 0
29JAN26 117.50 C 0.00 0.00 0.00 0.03 -0.07 33 0 975 0
29JAN26 120.00 C 0.20 0.20 0.20 0.01 -0.04 32 2 2,397 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 -0.02 35 0 192 0
29JAN26 125.00 C 0.11 0.11 0.11 0.01 -0.01 37 3 465 +3
29JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 40 0 620 0
29JAN26 130.00 C 0.00 0.00 0.00 0.01 0.00 42 0 3,291 0
29JAN26 132.50 C 0.00 0.00 0.00 0.01 0.00 44 0 1,735 0
29JAN26 135.00 C 0.07 0.07 0.07 0.01 0.00 47 4 1,138 -4
29JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 49 0 220 0
29JAN26 140.00 C 0.00 0.00 0.00 0.01 0.00 51 0 31 0
29JAN26 142.50 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29JAN26 145.00 C 0.00 0.00 0.00 0.01 0.00 55 0 75 0
29JAN26 147.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 150.00 C 0.03 0.03 0.03 0.01 0.00 60 105 430 +105
26FEB26 70.00 C 0.00 0.00 0.00 26.88 -2.03 62 0 30 0
26FEB26 72.50 C 0.00 0.00 0.00 23.77 -2.65 40 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 21.56 -2.59 44 0 30 0
26FEB26 77.50 C 0.00 0.00 0.00 18.80 -3.03 32 0 60 0
26FEB26 80.00 C 0.00 0.00 0.00 16.19 -2.97 23 0 32 0
26FEB26 82.50 C 0.00 0.00 0.00 14.50 -2.50 37 0 30 0
26FEB26 85.00 C 0.00 0.00 0.00 12.17 -2.35 33 0 70 0
26FEB26 87.50 C 0.00 0.00 0.00 10.08 -2.25 32 0 45 0
26FEB26 90.00 C 0.00 0.00 0.00 8.20 -2.08 31 0 106 0
26FEB26 92.50 C 0.00 0.00 0.00 6.53 -1.93 31 0 291 0
26FEB26 95.00 C 5.53 5.53 5.53 5.12 -1.75 31 1 1,063 -1
26FEB26 97.50 C 4.85 4.95 4.27 3.98 -1.51 31 157 1,939 +35
26FEB26 100.00 C 3.52 3.61 3.10 3.00 -1.30 31 21 3,962 +2
26FEB26 102.50 C 2.68 2.68 2.57 2.21 -1.14 31 25 710 +20
26FEB26 105.00 C 2.28 2.28 1.82 1.59 -1.00 31 1,597 2,180 +931
26FEB26 107.50 C 1.37 1.37 1.37 1.12 -0.85 31 30 716 -30
26FEB26 110.00 C 1.40 1.46 1.10 0.77 -0.67 31 97 3,717 +33
26FEB26 112.50 C 0.93 0.93 0.88 0.52 -0.51 31 60 362 +30
26FEB26 115.00 C 0.82 0.82 0.70 0.35 -0.38 31 61 674 +31
26FEB26 117.50 C 0.00 0.00 0.00 0.23 -0.27 31 0 447 0
26FEB26 120.00 C 0.47 0.47 0.47 0.15 -0.19 31 1 2,090 0
26FEB26 122.50 C 0.00 0.00 0.00 0.10 -0.13 31 0 338 0
26FEB26 125.00 C 0.00 0.00 0.00 0.06 -0.09 31 0 491 0
26FEB26 127.50 C 0.00 0.00 0.00 0.04 -0.06 31 0 303 0
26FEB26 130.00 C 0.00 0.00 0.00 0.03 -0.04 32 0 322 0
26FEB26 132.50 C 0.00 0.00 0.00 0.02 -0.03 32 0 69 0
26FEB26 135.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 35 0
26FEB26 137.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 11 0
26FEB26 140.00 C 0.00 0.00 0.00 0.01 0.00 34 0 105 0
26FEB26 142.50 C 0.00 0.00 0.00 0.01 0.00 36 0 53 0
26FEB26 145.00 C 0.00 0.00 0.00 0.01 0.00 37 0 9 0
26FEB26 147.50 C 0.12 0.12 0.12 0.01 0.00 39 4 24 0
26FEB26 150.00 C 0.00 0.00 0.00 0.01 0.00 40 0 21 0
30MAR26 50.00 C 0.00 0.00 0.00 46.14 -2.73 44 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 43.65 -2.69 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 41.08 -2.84 0 0 448 0
30MAR26 57.50 C 0.00 0.00 0.00 38.69 -2.76 35 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 36.21 -2.72 34 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 33.73 -2.81 32 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 31.02 -3.07 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 29.67 -1.95 55 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 26.90 -2.32 46 0 33 0
30MAR26 72.50 C 0.00 0.00 0.00 24.24 -3.29 39 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 21.56 -2.86 31 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 19.77 -2.30 38 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 17.37 -2.00 35 0 7 0
30MAR26 82.50 C 0.00 0.00 0.00 14.74 -2.92 29 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 12.67 -2.89 29 0 178 0
30MAR26 87.50 C 0.00 0.00 0.00 11.57 -1.92 35 0 48 0
30MAR26 90.00 C 0.00 0.00 0.00 9.85 -1.75 34 0 2,939 0
30MAR26 92.50 C 0.00 0.00 0.00 8.19 -2.41 33 0 186 0
30MAR26 95.00 C 8.00 8.00 7.75 6.79 -1.72 33 55 2,435 +15
30MAR26 97.50 C 6.23 6.23 5.99 5.65 -1.55 33 164 2,446 +56
30MAR26 100.00 C 5.71 5.71 5.09 4.65 -1.38 33 91 3,449 +1
30MAR26 102.50 C 4.40 4.40 3.95 3.76 -1.32 33 5 742 +4
30MAR26 105.00 C 0.00 0.00 0.00 3.01 -1.27 33 0 6,696 0
30MAR26 107.50 C 3.16 3.16 2.80 2.38 -1.19 33 26 2,287 +23
30MAR26 110.00 C 2.60 2.60 2.36 1.87 -1.02 33 16 3,041 -5
30MAR26 112.50 C 2.34 2.34 2.34 1.46 -0.86 33 4 1,669 +4
30MAR26 115.00 C 0.00 0.00 0.00 1.12 -0.73 33 0 1,985 0
30MAR26 117.50 C 0.00 0.00 0.00 0.86 -0.60 33 0 834 0
30MAR26 120.00 C 0.00 0.00 0.00 0.65 -0.50 33 0 9,399 0
30MAR26 122.50 C 0.00 0.00 0.00 0.49 -0.40 33 0 696 0
30MAR26 125.00 C 0.00 0.00 0.00 0.37 -0.32 33 0 3,814 0
30MAR26 127.50 C 0.00 0.00 0.00 0.27 -0.26 32 0 3,229 0
30MAR26 130.00 C 0.00 0.00 0.00 0.20 -0.21 32 2 8,394 0
30MAR26 132.50 C 0.00 0.00 0.00 0.15 -0.16 33 0 2,417 0
30MAR26 135.00 C 0.00 0.00 0.00 0.11 -0.12 33 0 4,465 0
30MAR26 137.50 C 0.00 0.00 0.00 0.08 -0.10 33 0 504 0
30MAR26 140.00 C 0.00 0.00 0.00 0.06 -0.07 33 0 945 0
30MAR26 142.50 C 0.00 0.00 0.00 0.04 -0.06 32 0 509 0
30MAR26 145.00 C 0.00 0.00 0.00 0.03 -0.05 33 0 426 0
30MAR26 147.50 C 0.00 0.00 0.00 0.02 -0.04 32 0 513 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 -0.03 31 0 2,729 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 -0.02 32 0 914 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 143 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 34 0 132 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 35 0 138 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 36 0 108 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 37 0 217 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 38 0 157 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 39 0 375 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 40 0 164 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 41 0 204 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 25.13 -2.40 43 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 22.81 -1.63 41 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 20.58 -2.89 39 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 18.21 -2.34 36 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 16.12 -2.56 35 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 14.51 -1.96 36 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 12.35 -1.98 33 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 11.10 -2.35 35 0 0 0
29APR26 92.50 C 9.82 10.07 9.82 9.37 -1.89 34 60 60 +60
29APR26 95.00 C 8.44 8.44 8.44 8.08 -1.64 34 1 1 +1
29APR26 97.50 C 7.80 7.80 7.24 6.91 -1.51 34 213 243 +183
29APR26 100.00 C 0.00 0.00 0.00 5.94 -1.40 34 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 5.06 -1.23 34 0 36 0
29APR26 105.00 C 4.89 4.89 4.50 4.24 -1.19 34 31 47 +31
29APR26 107.50 C 4.15 4.15 4.15 3.54 -1.14 34 3 6 +3
29APR26 110.00 C 0.00 0.00 0.00 2.93 -1.10 34 0 2 0
29APR26 112.50 C 0.00 0.00 0.00 2.42 -0.97 34 0 29 0
29APR26 115.00 C 0.00 0.00 0.00 1.98 -0.85 34 0 20 0
29APR26 117.50 C 0.00 0.00 0.00 1.62 -0.73 34 0 0 0
29APR26 120.00 C 2.00 2.00 1.89 1.31 -0.63 34 4 9 +4
29JUN26 50.00 C 0.00 0.00 0.00 46.43 -3.01 35 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 43.97 -3.01 35 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 42.43 -2.04 59 0 151 0
29JUN26 57.50 C 0.00 0.00 0.00 39.75 -2.27 52 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 37.39 -1.76 50 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 34.99 -2.28 47 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 32.75 -2.16 47 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 30.31 -1.97 43 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 28.04 -2.29 42 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 25.83 -2.64 41 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 23.14 -2.94 35 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 21.52 -2.08 38 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 19.09 -2.06 35 0 120 0
29JUN26 82.50 C 0.00 0.00 0.00 16.91 -2.19 33 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 15.43 -2.97 34 0 12 0
29JUN26 87.50 C 0.00 0.00 0.00 13.53 -3.09 33 0 33 0
29JUN26 90.00 C 13.92 13.92 13.92 12.54 -1.91 35 1 45 0
29JUN26 92.50 C 11.25 11.25 11.25 11.21 -1.65 35 30 162 0
29JUN26 95.00 C 0.00 0.00 0.00 9.86 -1.51 35 0 591 0
29JUN26 97.50 C 9.96 9.96 9.00 8.71 -1.52 34 3 965 0
29JUN26 100.00 C 8.37 8.37 8.09 7.68 -1.38 35 60 4,378 0
29JUN26 102.50 C 7.13 7.13 7.13 6.73 -1.36 34 30 239 +30
29JUN26 105.00 C 0.00 0.00 0.00 5.86 -1.34 34 0 655 0
29JUN26 107.50 C 0.00 0.00 0.00 5.10 -1.36 34 0 659 0
29JUN26 110.00 C 5.15 5.15 5.15 4.41 -1.28 34 1 2,853 +1
29JUN26 112.50 C 0.00 0.00 0.00 3.82 -1.12 34 0 631 0
29JUN26 115.00 C 3.91 3.91 3.80 3.27 -1.06 34 124 963 +88
29JUN26 117.50 C 3.48 3.48 3.48 2.83 -0.92 34 30 600 +11
29JUN26 120.00 C 3.27 3.27 3.27 2.40 -0.86 34 4 1,327 -4
29JUN26 122.50 C 0.00 0.00 0.00 2.07 -0.75 34 0 43 0
29JUN26 125.00 C 0.00 0.00 0.00 1.75 -0.67 34 0 1,105 0
29JUN26 127.50 C 0.00 0.00 0.00 1.50 -0.60 34 0 93 0
29JUN26 130.00 C 0.00 0.00 0.00 1.27 -0.51 34 0 708 0
29JUN26 132.50 C 0.00 0.00 0.00 1.07 -0.48 34 0 244 0
29JUN26 135.00 C 0.00 0.00 0.00 0.92 -0.40 34 0 227 0
29JUN26 137.50 C 0.00 0.00 0.00 0.76 -0.36 34 0 273 0
29JUN26 140.00 C 0.00 0.00 0.00 0.65 -0.32 34 0 2,112 0
29JUN26 142.50 C 0.00 0.00 0.00 0.55 -0.26 34 0 450 0
29JUN26 145.00 C 0.00 0.00 0.00 0.45 -0.25 34 0 132 0
29JUN26 147.50 C 0.00 0.00 0.00 0.39 -0.21 34 0 160 0
29JUN26 150.00 C 0.00 0.00 0.00 0.32 -0.18 34 0 388 0
29JUN26 152.50 C 0.00 0.00 0.00 0.27 -0.16 34 0 30 0
29JUN26 155.00 C 0.00 0.00 0.00 0.23 -0.13 34 0 187 0
29JUN26 157.50 C 0.00 0.00 0.00 0.19 -0.11 34 0 162 0
29JUN26 160.00 C 0.00 0.00 0.00 0.16 -0.10 34 0 2,216 0
29JUN26 162.50 C 0.00 0.00 0.00 0.13 -0.09 34 0 102 0
29JUN26 165.00 C 0.00 0.00 0.00 0.11 -0.07 34 0 68 0
29JUN26 167.50 C 0.00 0.00 0.00 0.09 -0.07 34 0 97 0
29JUN26 170.00 C 0.00 0.00 0.00 0.08 -0.05 34 0 56 0
29JUN26 172.50 C 0.00 0.00 0.00 0.07 -0.04 34 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.05 -0.04 34 0 68 0
29JUN26 177.50 C 0.00 0.00 0.00 0.04 -0.04 34 0 102 0
29JUN26 180.00 C 0.00 0.00 0.00 0.03 -0.04 33 0 7 0
29JUN26 182.50 C 0.00 0.00 0.00 0.02 -0.04 33 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 -0.04 31 0 74 0
29SEP26 50.00 C 0.00 0.00 0.00 46.99 -2.45 51 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 45.32 -1.69 58 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 42.43 -2.10 50 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 39.75 -2.43 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 37.95 -1.20 48 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 35.29 -2.27 43 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 33.07 -2.25 42 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 30.91 -2.00 41 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 28.81 -1.93 40 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 26.63 -2.07 39 0 110 0
29SEP26 75.00 C 0.00 0.00 0.00 24.08 -3.45 35 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 22.34 -2.09 35 0 31 0
29SEP26 80.00 C 0.00 0.00 0.00 20.62 -2.50 35 0 81 0
29SEP26 82.50 C 0.00 0.00 0.00 18.91 -2.97 35 0 25 0
29SEP26 85.00 C 0.00 0.00 0.00 16.82 -2.93 33 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 16.22 -1.33 36 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 13.97 -3.12 33 0 1,269 0
29SEP26 92.50 C 0.00 0.00 0.00 13.49 -1.26 36 0 250 0
29SEP26 95.00 C 0.00 0.00 0.00 12.27 -1.65 36 0 1,977 0
29SEP26 97.50 C 0.00 0.00 0.00 11.16 -1.55 35 0 1,444 0
29SEP26 100.00 C 0.00 0.00 0.00 10.09 -1.58 35 0 631 0
29SEP26 102.50 C 0.00 0.00 0.00 9.18 -1.51 35 0 803 0
29SEP26 105.00 C 0.00 0.00 0.00 8.29 -1.47 35 0 3,030 0
29SEP26 107.50 C 0.00 0.00 0.00 7.47 -1.47 35 0 658 0
29SEP26 110.00 C 7.44 7.44 7.24 6.76 -1.40 35 31 1,277 0
29SEP26 112.50 C 0.00 0.00 0.00 6.05 -1.40 35 0 229 0
29SEP26 115.00 C 0.00 0.00 0.00 5.47 -1.26 35 0 1,581 0
29SEP26 117.50 C 0.00 0.00 0.00 4.92 -1.15 35 0 195 0
29SEP26 120.00 C 0.00 0.00 0.00 4.37 -1.15 35 0 384 0
29SEP26 122.50 C 0.00 0.00 0.00 3.95 -1.01 35 0 208 0
29SEP26 125.00 C 0.00 0.00 0.00 3.54 -0.92 35 0 129 0
29SEP26 127.50 C 4.14 4.14 4.14 3.13 -0.92 35 21 1,244 +20
29SEP26 130.00 C 0.00 0.00 0.00 2.83 -0.80 35 0 100 0
29SEP26 132.50 C 0.00 0.00 0.00 2.53 -0.71 35 0 129 0
29SEP26 135.00 C 0.00 0.00 0.00 2.23 -0.71 35 0 892 0
29SEP26 137.50 C 3.10 3.10 2.58 2.01 -0.63 35 31 1,782 0
29SEP26 140.00 C 0.00 0.00 0.00 1.79 -0.55 35 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 1.54 -0.58 35 0 0 0
29SEP26 145.00 C 2.49 2.49 2.49 1.41 -0.50 35 28 28 +28
30DEC26 50.00 C 0.00 0.00 0.00 46.99 -2.53 44 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 45.32 -1.80 50 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 42.43 -2.33 43 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 39.75 -2.71 38 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 37.95 -2.73 41 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 35.29 -3.26 36 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 33.07 -3.37 35 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 30.99 -3.38 35 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 29.05 -3.31 35 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 27.18 -3.23 35 0 0 0
30DEC26 75.00 C 28.00 28.00 26.30 26.17 -1.36 38 51 52 +50
30DEC26 77.50 C 0.00 0.00 0.00 24.41 -2.25 37 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 22.76 -1.37 37 0 5 0
30DEC26 82.50 C 0.00 0.00 0.00 21.15 -2.12 37 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 19.69 -1.99 37 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 18.24 -1.93 36 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 16.94 -1.15 36 0 1 0
30DEC26 92.50 C 15.80 15.80 15.80 15.64 -1.21 36 10 50 0
30DEC26 95.00 C 0.00 0.00 0.00 14.47 -1.20 36 0 385 0
30DEC26 97.50 C 0.00 0.00 0.00 13.39 -1.54 36 0 142 0
30DEC26 100.00 C 0.00 0.00 0.00 12.35 -1.54 36 0 80 0
30DEC26 102.50 C 0.00 0.00 0.00 11.39 -1.51 36 0 80 0
30DEC26 105.00 C 0.00 0.00 0.00 10.52 -1.45 36 1,500 1,560 +1,500
30DEC26 107.50 C 0.00 0.00 0.00 9.65 -1.43 36 0 60 0
30DEC26 110.00 C 9.72 9.72 9.36 8.88 -1.19 36 15 62 +15
30DEC26 112.50 C 0.00 0.00 0.00 8.19 -1.14 35 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 7.50 -1.37 35 0 64 0
30DEC26 117.50 C 7.45 7.45 7.45 6.87 -1.14 35 4 142 +4
30DEC26 120.00 C 0.00 0.00 0.00 6.33 -1.09 35 0 75 0
30DEC26 122.50 C 0.00 0.00 0.00 5.80 -1.21 35 0 173 0
30DEC26 125.00 C 6.45 6.45 6.45 5.26 -1.21 35 12 20 +12
30DEC26 127.50 C 5.77 5.77 5.77 4.86 -1.08 35 30 30 +30
30DEC26 130.00 C 5.40 5.40 5.40 4.46 -0.98 35 30 38 +30
30DEC26 132.50 C 0.00 0.00 0.00 4.06 -0.98 35 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 3.70 -0.93 35 0 2 0
30DEC26 137.50 C 0.00 0.00 0.00 3.31 -0.92 35 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 3.03 -0.85 35 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 2.75 -0.73 35 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 2.51 -0.69 35 0 4 0
TOTAL CALL 9,520 176,080 +4,353
09JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
09JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
09JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
09JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 78 0 8 0
09JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 67 0 5 0
09JAN26 82.50 P 0.02 0.02 0.02 0.01 0.00 56 45 45 +45
09JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
09JAN26 87.50 P 0.06 0.06 0.06 0.01 0.00 36 10 26 +10
09JAN26 90.00 P 0.10 0.14 0.10 0.07 +0.04 36 82 223 +74
09JAN26 92.50 P 0.30 0.37 0.24 0.33 +0.19 35 38 445 +37
09JAN26 95.00 P 0.60 1.03 0.57 1.00 +0.52 34 359 879 +241
09JAN26 97.50 P 1.44 2.39 1.38 2.39 +1.16 34 163 244 +1
09JAN26 100.00 P 3.25 4.40 2.97 4.40 +1.87 35 244 171 -4
09JAN26 102.50 P 5.02 5.02 5.02 6.93 +2.57 50 30 77 -30
09JAN26 105.00 P 7.20 7.20 7.20 9.20 +2.61 0 80 35 -45
09JAN26 107.50 P 0.00 0.00 0.00 11.70 +2.66 0 0 0 0
09JAN26 110.00 P 0.00 0.00 0.00 14.20 +2.61 0 0 0 0
09JAN26 112.50 P 0.00 0.00 0.00 16.70 +2.95 0 0 0 0
09JAN26 115.00 P 0.00 0.00 0.00 19.20 +2.57 0 0 0 0
09JAN26 117.50 P 0.00 0.00 0.00 21.70 +2.80 0 0 0 0
09JAN26 120.00 P 0.00 0.00 0.00 24.20 +2.56 0 0 0 0
16JAN26 75.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
16JAN26 77.50 P 0.04 0.04 0.04 0.01 - 47 10 10 -
16JAN26 80.00 P 0.05 0.05 0.05 0.01 - 40 6 6 -
16JAN26 82.50 P 0.00 0.00 0.00 0.01 - 34 0 0 -
16JAN26 85.00 P 0.00 0.00 0.00 0.04 - 34 0 0 -
16JAN26 87.50 P 0.00 0.00 0.00 0.12 - 32 0 0 -
16JAN26 90.00 P 0.40 0.42 0.39 0.36 - 32 8 8 -
16JAN26 92.50 P 0.64 0.88 0.60 0.88 - 33 39 39 -
16JAN26 95.00 P 1.25 1.67 1.16 1.70 - 31 67 39 -
16JAN26 97.50 P 2.99 2.99 2.99 3.12 - 32 14 14 -
16JAN26 100.00 P 4.00 4.53 4.00 4.93 - 33 52 52 -
16JAN26 102.50 P 0.00 0.00 0.00 7.06 - 35 0 0 -
16JAN26 105.00 P 0.00 0.00 0.00 9.28 - 32 0 0 -
16JAN26 107.50 P 0.00 0.00 0.00 11.71 - 32 0 0 -
16JAN26 110.00 P 0.00 0.00 0.00 14.20 - 0 0 0 -
16JAN26 112.50 P 0.00 0.00 0.00 16.70 - 0 0 0 -
16JAN26 115.00 P 0.00 0.00 0.00 19.20 - 0 0 0 -
16JAN26 117.50 P 0.00 0.00 0.00 21.70 - 0 0 0 -
16JAN26 120.00 P 0.00 0.00 0.00 24.20 - 0 0 0 -
29JAN26 70.00 P 0.05 0.05 0.05 0.01 0.00 45 20 468 -20
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 41 0 151 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 36 0 303 0
29JAN26 77.50 P 0.00 0.00 0.00 0.02 +0.01 34 0 705 0
29JAN26 80.00 P 0.15 0.16 0.15 0.04 +0.02 32 8 593 0
29JAN26 82.50 P 0.21 0.22 0.21 0.10 +0.04 32 44 1,189 0
29JAN26 85.00 P 0.28 0.35 0.28 0.24 +0.09 32 25 1,939 0
29JAN26 87.50 P 0.46 0.62 0.46 0.51 +0.20 32 227 1,649 +11
29JAN26 90.00 P 1.45 1.45 0.71 0.99 +0.37 32 434 8,878 +141
29JAN26 92.50 P 1.17 1.68 1.17 1.68 +0.56 32 157 5,357 +116
29JAN26 95.00 P 2.05 2.62 2.05 2.62 +0.77 31 1,284 8,177 -300
29JAN26 97.50 P 3.32 3.90 3.32 4.02 +1.16 32 263 3,414 -135
29JAN26 100.00 P 4.47 5.55 4.38 5.66 +1.48 32 591 3,221 -216
29JAN26 102.50 P 6.17 6.17 6.17 7.61 +1.84 33 30 1,489 +30
29JAN26 105.00 P 0.00 0.00 0.00 9.72 +2.09 33 0 1,250 0
29JAN26 107.50 P 0.00 0.00 0.00 12.25 +2.55 39 0 308 0
29JAN26 110.00 P 0.00 0.00 0.00 14.27 +2.33 32 0 917 0
29JAN26 112.50 P 0.00 0.00 0.00 17.21 +2.89 49 0 48 0
29JAN26 115.00 P 0.00 0.00 0.00 19.75 +2.96 55 0 384 0
29JAN26 117.50 P 0.00 0.00 0.00 21.70 +2.47 0 0 656 0
29JAN26 120.00 P 0.00 0.00 0.00 24.20 +2.56 0 0 71 0
29JAN26 122.50 P 0.00 0.00 0.00 26.99 +2.83 61 0 30 0
29JAN26 125.00 P 0.00 0.00 0.00 29.43 +2.97 62 0 60 0
29JAN26 127.50 P 0.00 0.00 0.00 31.70 +2.29 0 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 34.20 +2.57 0 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 36.70 +2.57 0 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 39.20 +2.57 0 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 41.70 +2.80 0 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 44.20 +2.57 0 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 46.70 +2.80 0 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 49.20 +2.57 0 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 51.70 +2.80 0 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 54.20 +2.95 0 0 0 0
26FEB26 70.00 P 0.12 0.12 0.12 0.01 0.00 31 4 282 0
26FEB26 72.50 P 0.00 0.00 0.00 0.03 +0.01 31 0 315 0
26FEB26 75.00 P 0.23 0.23 0.23 0.06 +0.02 31 32 521 +32
26FEB26 77.50 P 0.00 0.00 0.00 0.13 +0.04 31 0 352 0
26FEB26 80.00 P 0.40 0.41 0.40 0.26 +0.09 31 112 637 0
26FEB26 82.50 P 0.50 0.60 0.50 0.48 +0.16 31 51 1,057 +20
26FEB26 85.00 P 0.75 0.90 0.75 0.81 +0.26 31 51 1,823 +41
26FEB26 87.50 P 1.16 1.29 1.16 1.30 +0.39 31 26 1,898 -14
26FEB26 90.00 P 1.67 1.92 1.67 1.92 +0.50 30 137 3,907 +136
26FEB26 92.50 P 2.29 2.77 1.40 2.77 +0.66 30 78 5,880 +39
26FEB26 95.00 P 3.20 3.85 3.20 3.85 +0.85 30 116 3,591 +49
26FEB26 97.50 P 4.87 4.98 4.80 5.20 +1.11 30 78 2,120 +30
26FEB26 100.00 P 5.66 6.44 5.66 6.79 +1.38 31 114 1,281 -34
26FEB26 102.50 P 0.00 0.00 0.00 8.58 +1.64 31 0 577 0
26FEB26 105.00 P 0.00 0.00 0.00 10.54 +1.88 32 0 185 0
26FEB26 107.50 P 11.59 11.59 11.04 12.66 +2.09 33 10 94 +9
26FEB26 110.00 P 0.00 0.00 0.00 14.88 +2.26 33 0 31 0
26FEB26 112.50 P 0.00 0.00 0.00 17.21 +2.40 35 0 101 0
26FEB26 115.00 P 0.00 0.00 0.00 19.85 +2.74 40 0 19 0
26FEB26 117.50 P 0.00 0.00 0.00 21.73 +2.23 31 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 24.77 +2.81 45 0 261 0
26FEB26 122.50 P 0.00 0.00 0.00 27.00 +2.64 44 0 8 0
26FEB26 125.00 P 0.00 0.00 0.00 29.43 +2.39 45 0 32 0
26FEB26 127.50 P 0.00 0.00 0.00 31.70 +2.09 0 0 35 0
26FEB26 130.00 P 0.00 0.00 0.00 34.65 +2.46 55 0 60 0
26FEB26 132.50 P 0.00 0.00 0.00 36.70 +2.57 0 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 39.20 +2.57 0 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 41.70 +2.57 0 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 44.20 +2.57 0 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 46.70 +2.57 0 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 49.20 +2.57 0 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 51.70 +2.57 0 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 54.20 +2.57 0 0 0 0
30MAR26 50.00 P 0.06 0.07 0.06 0.01 0.00 48 23 29 +23
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 44 0 6 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 41 0 6 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 35 0 65 0
30MAR26 62.50 P 0.00 0.00 0.00 0.02 +0.01 35 0 36 0
30MAR26 65.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 152 0
30MAR26 67.50 P 0.00 0.00 0.00 0.05 +0.01 32 0 119 0
30MAR26 70.00 P 0.00 0.00 0.00 0.10 +0.02 32 0 367 0
30MAR26 72.50 P 0.00 0.00 0.00 0.18 +0.04 32 0 1,563 0
30MAR26 75.00 P 0.51 0.52 0.51 0.32 +0.07 33 23 189 -10
30MAR26 77.50 P 0.00 0.00 0.00 0.53 +0.12 33 0 486 0
30MAR26 80.00 P 0.94 1.00 0.94 0.82 +0.18 33 13 7,523 0
30MAR26 82.50 P 1.27 1.27 1.27 1.22 +0.26 33 30 758 +30
30MAR26 85.00 P 1.63 1.76 1.63 1.76 +0.37 33 8 1,415 +8
30MAR26 87.50 P 2.28 2.29 2.28 2.43 +0.49 33 25 2,430 0
30MAR26 90.00 P 2.95 3.10 2.95 3.24 +0.61 33 8 13,955 +6
30MAR26 92.50 P 0.00 0.00 0.00 4.18 +0.72 32 0 6,363 0
30MAR26 95.00 P 4.64 5.10 4.59 5.36 +0.91 33 93 21,859 +46
30MAR26 97.50 P 5.79 6.54 5.79 6.54 +0.89 32 70 3,493 +30
30MAR26 100.00 P 7.67 7.67 7.67 8.21 +1.22 33 2 12,409 0
30MAR26 102.50 P 0.00 0.00 0.00 9.92 +1.45 33 0 911 0
30MAR26 105.00 P 0.00 0.00 0.00 11.76 +1.66 34 0 6,821 0
30MAR26 107.50 P 0.00 0.00 0.00 13.05 +1.16 30 0 1,710 0
30MAR26 110.00 P 0.00 0.00 0.00 15.94 +2.18 36 0 9,314 0
30MAR26 112.50 P 0.00 0.00 0.00 18.11 +2.31 37 0 1,495 0
30MAR26 115.00 P 0.00 0.00 0.00 20.38 +2.44 38 0 505 0
30MAR26 117.50 P 0.00 0.00 0.00 22.74 +2.58 39 0 1,051 0
30MAR26 120.00 P 0.00 0.00 0.00 24.77 +2.81 37 0 2,422 0
30MAR26 122.50 P 0.00 0.00 0.00 27.20 +2.73 39 0 525 0
30MAR26 125.00 P 0.00 0.00 0.00 29.44 +2.20 37 0 363 0
30MAR26 127.50 P 0.00 0.00 0.00 31.73 +2.02 34 0 184 0
30MAR26 130.00 P 0.00 0.00 0.00 34.65 +2.46 45 0 1,192 0
30MAR26 132.50 P 0.00 0.00 0.00 37.02 +2.26 45 0 170 0
30MAR26 135.00 P 0.00 0.00 0.00 39.60 +2.87 48 0 91 0
30MAR26 137.50 P 0.00 0.00 0.00 42.13 +3.00 51 0 20 0
30MAR26 140.00 P 0.00 0.00 0.00 44.20 +2.57 0 0 500 0
30MAR26 142.50 P 0.00 0.00 0.00 47.08 +2.90 54 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 49.20 +2.57 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 51.70 +2.57 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 54.20 +2.53 0 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 56.70 +2.53 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 59.20 +2.53 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 61.70 +2.53 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 64.20 +2.53 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 66.70 +2.53 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 69.20 +2.58 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 71.70 +2.52 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 74.20 +2.54 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 76.70 +2.58 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 79.20 +2.58 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 81.70 +2.53 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 84.20 +2.58 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 86.70 +2.58 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 89.20 +2.53 0 0 0 0
29APR26 72.50 P 0.68 0.68 0.68 0.46 +0.12 34 90 90 +90
29APR26 75.00 P 0.86 0.90 0.86 0.69 +0.17 34 74 74 +74
29APR26 77.50 P 0.00 0.00 0.00 1.01 +0.23 34 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 1.43 +0.31 34 0 4 0
29APR26 82.50 P 1.85 1.85 1.85 1.94 +0.39 34 5 37 +5
29APR26 85.00 P 2.40 2.47 2.40 2.57 +0.49 34 41 42 +41
29APR26 87.50 P 3.08 3.08 3.06 3.27 +0.53 33 26 29 +23
29APR26 90.00 P 0.00 0.00 0.00 4.14 +0.60 33 0 20 0
29APR26 92.50 P 4.92 4.92 4.92 5.14 +0.72 33 1 1 0
29APR26 95.00 P 6.08 6.08 6.08 6.33 +0.89 33 1 1 +1
29APR26 97.50 P 6.82 7.36 6.82 7.72 +1.09 33 107 139 +107
29APR26 100.00 P 0.00 0.00 0.00 9.18 +1.20 33 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 10.85 +1.34 34 0 13 0
29APR26 105.00 P 0.00 0.00 0.00 12.64 +1.60 34 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 14.45 +1.63 34 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 16.76 +2.07 36 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 18.74 +2.10 36 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 21.00 +2.41 37 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 22.74 +1.95 35 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 25.28 +3.12 37 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.02 0.00 35 0 17 0
29JUN26 52.50 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.06 +0.01 34 0 656 0
29JUN26 57.50 P 0.45 0.45 0.45 0.10 +0.02 34 30 180 +30
29JUN26 60.00 P 0.53 0.53 0.53 0.17 +0.04 34 31 313 +31
29JUN26 62.50 P 0.00 0.00 0.00 0.27 +0.06 34 0 60 0
29JUN26 65.00 P 0.00 0.00 0.00 0.40 +0.08 34 0 131 0
29JUN26 67.50 P 0.92 0.92 0.92 0.59 +0.11 34 2 96 +2
29JUN26 70.00 P 1.17 1.17 1.17 0.86 +0.17 34 1 462 0
29JUN26 72.50 P 1.45 1.45 1.45 1.19 +0.23 34 26 354 +26
29JUN26 75.00 P 0.00 0.00 0.00 1.60 +0.28 34 0 754 0
29JUN26 77.50 P 0.00 0.00 0.00 2.11 +0.36 34 0 375 0
29JUN26 80.00 P 0.00 0.00 0.00 2.74 +0.49 34 0 524 0
29JUN26 82.50 P 0.00 0.00 0.00 3.41 +0.51 34 0 671 0
29JUN26 85.00 P 3.98 4.04 3.98 4.15 +0.54 34 4 4,080 -2
29JUN26 87.50 P 0.00 0.00 0.00 5.01 +0.56 33 0 1,030 0
29JUN26 90.00 P 5.54 5.62 5.54 6.00 +0.73 33 6 9,075 +6
29JUN26 92.50 P 0.00 0.00 0.00 7.12 +0.72 33 0 686 0
29JUN26 95.00 P 8.10 8.10 8.10 8.37 +0.92 33 1 1,990 +1
29JUN26 97.50 P 9.47 9.47 9.47 9.74 +1.02 33 30 1,108 +30
29JUN26 100.00 P 10.92 10.92 10.92 11.24 +1.08 33 30 11,303 -30
29JUN26 102.50 P 12.33 12.33 12.33 12.91 +1.33 33 76 520 +53
29JUN26 105.00 P 0.00 0.00 0.00 14.57 +1.52 33 0 1,285 0
29JUN26 107.50 P 0.00 0.00 0.00 16.38 +1.53 33 0 689 0
29JUN26 110.00 P 0.00 0.00 0.00 18.27 +1.61 34 0 610 0
29JUN26 112.50 P 0.00 0.00 0.00 20.10 +1.51 33 0 859 0
29JUN26 115.00 P 21.08 21.08 21.08 22.36 +1.75 35 4 469 +4
29JUN26 117.50 P 0.00 0.00 0.00 24.91 +2.28 37 0 472 0
29JUN26 120.00 P 0.00 0.00 0.00 25.64 +1.90 30 0 1,290 0
29JUN26 122.50 P 0.00 0.00 0.00 28.71 +2.07 35 0 227 0
29JUN26 125.00 P 0.00 0.00 0.00 31.55 +3.72 39 0 1,061 0
29JUN26 127.50 P 0.00 0.00 0.00 33.18 +3.22 36 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 36.06 +3.40 40 0 37 0
29JUN26 132.50 P 0.00 0.00 0.00 38.20 +3.32 40 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 39.81 +2.05 34 0 118 0
29JUN26 137.50 P 0.00 0.00 0.00 42.13 +2.69 34 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 45.05 +2.69 40 0 214 0
29JUN26 142.50 P 0.00 0.00 0.00 47.08 +2.90 37 0 449 0
29JUN26 145.00 P 0.00 0.00 0.00 49.37 +2.36 36 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 52.22 +3.08 41 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 54.76 +2.48 43 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 56.70 +2.29 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 59.20 +2.29 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 61.70 +2.53 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 64.20 +2.53 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 66.70 +2.53 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 69.20 +2.50 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 71.70 +2.52 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 74.20 +2.54 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 76.70 +2.50 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 79.20 +2.52 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 81.70 +2.53 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 84.20 +2.58 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 86.70 +2.58 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 89.20 +2.53 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.11 +0.03 35 0 84 0
29SEP26 52.50 P 0.00 0.00 0.00 0.17 +0.04 35 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.25 +0.04 35 0 7 0
29SEP26 57.50 P 0.00 0.00 0.00 0.37 +0.06 34 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.56 +0.11 35 0 21 0
29SEP26 62.50 P 1.14 1.14 1.14 0.77 +0.12 35 1 2 +1
29SEP26 65.00 P 0.00 0.00 0.00 1.05 +0.16 35 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 1.41 +0.24 35 0 1 0
29SEP26 70.00 P 2.05 2.05 2.05 1.80 +0.25 35 30 106 +30
29SEP26 72.50 P 0.00 0.00 0.00 2.32 +0.34 35 0 216 0
29SEP26 75.00 P 2.88 2.88 2.88 2.90 +0.40 35 2 1,472 -2
29SEP26 77.50 P 0.00 0.00 0.00 3.58 +0.49 35 0 279 0
29SEP26 80.00 P 4.05 4.15 4.05 4.23 +0.46 35 12 148 +10
29SEP26 82.50 P 4.86 4.86 4.86 5.01 +0.48 34 30 687 0
29SEP26 85.00 P 0.00 0.00 0.00 5.89 +0.57 34 0 3,254 0
29SEP26 87.50 P 0.00 0.00 0.00 6.86 +0.65 34 0 2,263 0
29SEP26 90.00 P 7.61 7.61 7.61 7.95 +0.74 34 2 1,205 +2
29SEP26 92.50 P 8.76 8.88 8.76 9.13 +0.84 34 60 955 +60
29SEP26 95.00 P 0.00 0.00 0.00 10.38 +0.94 34 0 7,866 0
29SEP26 97.50 P 0.00 0.00 0.00 11.74 +0.90 34 0 2,136 0
29SEP26 100.00 P 12.72 12.72 12.72 13.26 +1.15 34 30 2,583 0
29SEP26 102.50 P 14.62 14.62 14.62 14.77 +1.20 34 1 893 0
29SEP26 105.00 P 0.00 0.00 0.00 16.43 +1.29 34 0 374 0
29SEP26 107.50 P 0.00 0.00 0.00 17.84 +1.05 33 0 440 0
29SEP26 110.00 P 0.00 0.00 0.00 19.97 +1.05 34 0 198 0
29SEP26 112.50 P 0.00 0.00 0.00 22.01 +1.58 35 0 242 0
29SEP26 115.00 P 0.00 0.00 0.00 23.90 +2.00 35 0 161 0
29SEP26 117.50 P 0.00 0.00 0.00 25.82 +1.42 34 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 27.19 +1.93 32 0 57 0
29SEP26 122.50 P 0.00 0.00 0.00 30.63 +2.12 38 0 30 0
29SEP26 125.00 P 0.00 0.00 0.00 32.39 +2.74 36 0 110 0
29SEP26 127.50 P 0.00 0.00 0.00 34.55 +2.73 36 0 50 0
29SEP26 130.00 P 0.00 0.00 0.00 37.03 +2.96 38 0 69 0
29SEP26 132.50 P 0.00 0.00 0.00 38.81 +2.62 36 0 73 0
29SEP26 135.00 P 0.00 0.00 0.00 41.20 +2.69 37 0 33 0
29SEP26 137.50 P 0.00 0.00 0.00 43.03 +1.83 35 0 441 0
29SEP26 140.00 P 0.00 0.00 0.00 45.23 +1.61 35 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 47.52 +2.03 35 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 49.84 +2.24 35 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.27 +0.04 35 0 1 0
30DEC26 52.50 P 0.00 0.00 0.00 0.39 +0.05 35 0 1 0
30DEC26 55.00 P 0.00 0.00 0.00 0.55 +0.08 35 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 0.76 +0.10 35 0 0 0
30DEC26 60.00 P 1.43 1.43 1.43 1.04 +0.15 35 2 5 +2
30DEC26 62.50 P 0.00 0.00 0.00 1.31 +0.14 35 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.70 +0.18 35 0 0 0
30DEC26 67.50 P 2.37 2.37 2.37 2.14 +0.23 35 1 1 +1
30DEC26 70.00 P 0.00 0.00 0.00 2.74 +0.34 35 0 6 0
30DEC26 72.50 P 3.20 3.40 3.20 3.35 +0.42 35 2 43 +1
30DEC26 75.00 P 0.00 0.00 0.00 4.03 +0.46 35 0 88 0
30DEC26 77.50 P 0.00 0.00 0.00 4.64 +0.38 35 0 36 0
30DEC26 80.00 P 5.20 5.35 5.20 5.40 +0.44 34 6 180 0
30DEC26 82.50 P 0.00 0.00 0.00 6.23 +0.66 34 0 102 0
30DEC26 85.00 P 0.00 0.00 0.00 7.21 +0.61 34 0 119 0
30DEC26 87.50 P 0.00 0.00 0.00 8.22 +0.80 34 0 75 0
30DEC26 90.00 P 9.08 9.08 9.08 9.38 +0.77 34 1 106 +1
30DEC26 92.50 P 0.00 0.00 0.00 10.58 +0.64 34 0 256 0
30DEC26 95.00 P 0.00 0.00 0.00 11.91 +0.94 34 0 300 0
30DEC26 97.50 P 0.00 0.00 0.00 13.27 +1.02 34 0 60 0
30DEC26 100.00 P 0.00 0.00 0.00 14.72 +1.08 34 0 72 0
30DEC26 102.50 P 0.00 0.00 0.00 16.17 +1.03 34 0 29 0
30DEC26 105.00 P 0.00 0.00 0.00 17.80 +1.16 34 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 19.51 +1.25 34 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 21.91 +2.40 36 0 3 0
30DEC26 112.50 P 0.00 0.00 0.00 23.11 +0.83 34 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 25.21 +1.08 35 0 84 0
30DEC26 117.50 P 0.00 0.00 0.00 27.44 +2.30 36 0 90 0
30DEC26 120.00 P 0.00 0.00 0.00 28.30 +0.43 32 0 93 0
30DEC26 122.50 P 0.00 0.00 0.00 30.90 +1.57 34 0 271 0
30DEC26 125.00 P 0.00 0.00 0.00 33.08 +1.74 35 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 35.01 +1.64 34 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 37.03 +1.60 34 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 39.28 +1.71 34 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 41.41 +1.75 34 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 43.60 +1.79 34 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 45.81 +1.82 34 0 0 0
30DEC26 142.50 P 47.83 48.16 47.83 48.16 +1.93 35 90 90 +90
30DEC26 145.00 P 0.00 0.00 0.00 50.30 +1.85 34 0 0 0
TOTAL PUT 6,290 241,074 +1,085
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$ 34.74
29JAN26 23.00 C 0.00 0.00 0.00 11.77 -0.56 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 10.79 -0.55 53 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 9.76 -0.58 0 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 8.79 -0.55 0 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 7.78 -0.57 0 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 6.78 -0.57 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 5.82 -0.55 35 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 4.82 -0.59 29 0 2 0
29JAN26 31.00 C 0.00 0.00 0.00 3.94 -0.68 35 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 3.15 -0.35 37 0 22 0
29JAN26 33.00 C 2.48 2.52 2.42 2.36 -0.51 36 38 48 +18
29JAN26 34.00 C 1.78 1.78 1.75 1.71 -0.35 36 16 90 0
29JAN26 35.00 C 1.33 1.35 1.18 1.22 -0.28 36 49 246 +27
29JAN26 36.00 C 1.00 1.00 0.84 0.85 -0.20 37 18 408 +2
29JAN26 37.00 C 0.60 0.60 0.55 0.55 -0.16 37 7 135 0
29JAN26 38.00 C 0.38 0.38 0.34 0.32 -0.14 36 3 255 +2
29JAN26 39.00 C 0.33 0.33 0.24 0.20 -0.10 37 82 120 -59
29JAN26 40.00 C 0.16 0.16 0.16 0.12 -0.06 37 1 139 0
29JAN26 41.00 C 0.00 0.00 0.00 0.07 -0.04 37 0 94 0
29JAN26 42.00 C 0.00 0.00 0.00 0.04 -0.02 38 0 455 0
29JAN26 43.00 C 0.00 0.00 0.00 0.02 -0.02 37 0 66 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 293 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 41 0 150 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 44 0 74 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 47 0 36 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 49 0 79 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 52 0 117 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 55 0 71 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 61 0 323 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 67 0 270 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 73 0 1 0
26FEB26 23.00 C 0.00 0.00 0.00 11.82 -0.57 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 10.95 -0.54 57 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 9.84 -0.57 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 8.88 -0.48 37 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 7.81 -0.66 0 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 6.78 -0.75 0 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 6.05 -0.56 36 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 5.36 -0.21 42 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 4.26 -0.51 33 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 3.55 -0.49 34 0 49 0
26FEB26 33.00 C 0.00 0.00 0.00 2.99 -0.38 37 0 46 0
26FEB26 34.00 C 0.00 0.00 0.00 2.41 -0.36 37 0 112 0
26FEB26 35.00 C 1.97 1.97 1.97 1.93 -0.31 37 20 122 0
26FEB26 36.00 C 1.55 1.55 1.55 1.53 -0.26 38 1 112 0
26FEB26 37.00 C 1.23 1.23 1.22 1.18 -0.23 38 17 345 +17
26FEB26 38.00 C 1.03 1.03 0.95 0.89 -0.21 38 33 48 +15
26FEB26 39.00 C 0.78 0.78 0.78 0.66 -0.18 38 33 150 +33
26FEB26 40.00 C 0.58 0.58 0.58 0.48 -0.20 37 4 117 0
26FEB26 41.00 C 0.00 0.00 0.00 0.35 -0.16 37 0 59 0
26FEB26 42.00 C 0.00 0.00 0.00 0.25 -0.12 37 0 3 0
26FEB26 43.00 C 0.00 0.00 0.00 0.17 -0.10 37 0 53 0
26FEB26 44.00 C 0.00 0.00 0.00 0.12 -0.08 37 0 2 0
26FEB26 45.00 C 0.00 0.00 0.00 0.09 -0.05 38 0 42 0
26FEB26 46.00 C 0.00 0.00 0.00 0.06 -0.04 38 0 40 0
30MAR26 20.00 C 0.00 0.00 0.00 14.88 -0.55 43 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 13.89 -0.56 41 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 12.91 -0.55 42 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 11.93 -0.55 41 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 10.97 -0.52 41 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 10.02 -0.54 41 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 8.88 -0.48 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 7.95 -0.52 26 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 7.14 -0.47 34 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 6.52 -0.28 41 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 5.74 -0.29 41 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 4.90 -0.41 38 0 110 0
30MAR26 32.00 C 0.00 0.00 0.00 4.24 -0.40 39 0 367 0
30MAR26 33.00 C 0.00 0.00 0.00 3.71 -0.32 40 0 392 0
30MAR26 34.00 C 0.00 0.00 0.00 3.17 -0.30 40 0 97 0
30MAR26 35.00 C 0.00 0.00 0.00 2.78 -0.19 42 0 16 0
30MAR26 36.00 C 2.31 2.42 2.29 2.37 -0.16 42 8 62 -4
30MAR26 37.00 C 0.00 0.00 0.00 2.00 -0.17 42 0 126 0
30MAR26 38.00 C 1.66 1.66 1.65 1.66 -0.17 42 16 71 +16
30MAR26 39.00 C 0.00 0.00 0.00 1.38 -0.16 42 0 300 0
30MAR26 40.00 C 0.00 0.00 0.00 1.13 -0.19 42 0 393 0
30MAR26 41.00 C 1.03 1.03 1.03 0.93 -0.15 42 1 86 +1
30MAR26 42.00 C 0.00 0.00 0.00 0.75 -0.14 41 0 830 0
30MAR26 43.00 C 0.00 0.00 0.00 0.61 -0.12 41 0 276 0
30MAR26 44.00 C 0.00 0.00 0.00 0.49 -0.10 41 0 320 0
30MAR26 45.00 C 0.00 0.00 0.00 0.39 -0.09 41 0 212 0
30MAR26 46.00 C 0.00 0.00 0.00 0.31 -0.07 41 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.25 -0.06 41 0 36 0
30MAR26 48.00 C 0.00 0.00 0.00 0.20 -0.04 41 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 0.16 -0.03 41 0 45 0
30MAR26 50.00 C 0.00 0.00 0.00 0.12 -0.03 41 0 30 0
30MAR26 52.50 C 0.00 0.00 0.00 0.07 -0.02 42 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 7 0
30MAR26 57.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 41 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 44 0 24 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 58 0 6 0
29APR26 25.00 C 0.00 0.00 0.00 10.19 -0.70 41 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 9.07 -0.60 31 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 8.25 -0.51 35 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 7.49 -0.79 38 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 6.85 -0.36 41 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 6.04 -0.46 39 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 5.66 -0.17 44 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 5.04 -0.16 44 0 3 0
29APR26 33.00 C 0.00 0.00 0.00 4.32 -0.31 42 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 3.80 -0.30 42 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 3.41 -0.20 43 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 3.00 -0.19 44 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 2.63 -0.19 44 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 2.28 -0.15 44 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 1.97 -0.22 44 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 1.69 -0.24 43 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 1.45 -0.21 43 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 1.24 -0.20 43 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 1.06 -0.17 43 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 0.90 - 43 0 0 -
29JUN26 21.00 C 0.00 0.00 0.00 14.35 -0.11 56 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 13.28 -0.34 48 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 12.37 -0.13 47 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 11.49 -0.20 47 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 10.52 -0.37 43 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 9.82 -0.13 46 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.84 -0.32 42 0 2 0
29JUN26 28.00 C 0.00 0.00 0.00 8.05 -0.55 41 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 7.40 -0.33 42 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 6.77 -0.51 43 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 6.13 -0.50 43 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 5.57 -0.40 43 0 2 0
29JUN26 33.00 C 4.91 4.91 4.91 5.21 -0.30 45 1 5 -1
29JUN26 34.00 C 0.00 0.00 0.00 4.60 -0.30 44 0 928 0
29JUN26 35.00 C 0.00 0.00 0.00 4.18 -0.28 44 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 3.77 -0.26 44 0 11 0
29JUN26 37.00 C 0.00 0.00 0.00 3.40 -0.26 45 0 62 0
29JUN26 38.00 C 0.00 0.00 0.00 3.04 -0.27 44 0 10 0
29JUN26 39.00 C 0.00 0.00 0.00 2.71 -0.29 44 0 0 0
29JUN26 40.00 C 2.55 2.55 2.55 2.42 -0.30 44 10 4 -10
29JUN26 41.00 C 0.00 0.00 0.00 2.14 -0.30 44 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 1.91 -0.26 44 0 23 0
29JUN26 43.00 C 0.00 0.00 0.00 1.69 -0.25 44 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 1.50 -0.22 44 0 110 0
29JUN26 45.00 C 0.00 0.00 0.00 1.33 -0.21 44 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 1.17 -0.20 44 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 1.03 -0.18 44 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.92 -0.16 44 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 0.80 -0.16 44 0 11 0
29JUN26 50.00 C 0.00 0.00 0.00 0.69 -0.13 43 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.49 -0.12 43 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.37 -0.08 44 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.27 -0.06 44 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 12.66 -0.25 47 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.82 -0.36 46 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.01 -0.36 46 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.28 -0.35 46 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 9.56 -0.39 45 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.85 -0.58 45 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.22 -0.51 45 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.67 -0.32 45 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.83 -0.60 42 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 6.36 -0.38 43 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 6.01 -0.55 44 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.44 -0.64 44 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.23 -0.28 45 0 1 0
29SEP26 36.00 C 0.00 0.00 0.00 4.85 -0.26 46 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.46 -0.29 45 0 15 0
29SEP26 38.00 C 0.00 0.00 0.00 4.12 -0.29 45 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 3.78 -0.32 45 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.47 -0.35 45 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 3.20 -0.32 45 0 43 0
29SEP26 42.00 C 0.00 0.00 0.00 2.94 -0.32 45 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 2.68 -0.31 45 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.48 -0.27 45 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 2.28 -0.26 45 0 10 0
29SEP26 46.00 C 0.00 0.00 0.00 2.07 -0.27 45 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 1.91 -0.23 45 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 1.76 -0.22 45 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 1.60 -0.17 45 0 0 0
29SEP26 50.00 C 1.85 1.85 1.85 1.46 -0.16 45 1 2 +1
29SEP26 52.50 C 0.00 0.00 0.00 1.18 -0.14 45 0 3 0
29SEP26 55.00 C 0.00 0.00 0.00 0.94 -0.11 45 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 0.75 -0.14 45 0 4 0
30DEC26 24.00 C 0.00 0.00 0.00 12.19 -0.43 45 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.48 -0.42 45 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.85 -0.29 46 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.20 -0.28 45 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.53 -0.30 45 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.91 -0.32 44 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.44 -0.22 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.88 -0.25 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.36 -0.27 45 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.95 -0.23 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.48 -0.24 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.14 -0.26 45 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 5.76 -0.27 45 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 5.40 -0.28 45 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.06 -0.28 45 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.74 -0.29 45 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.41 -0.32 45 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.11 -0.34 45 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.86 -0.31 45 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 3.60 -0.31 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.35 -0.30 45 0 1 0
TOTAL CALL 359 9,977 +58
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 53 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 42 0 43 0
29JAN26 28.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 65 0
29JAN26 29.00 P 0.00 0.00 0.00 0.04 +0.01 38 0 46 0
29JAN26 30.00 P 0.00 0.00 0.00 0.08 +0.02 37 0 137 0
29JAN26 31.00 P 0.18 0.18 0.17 0.17 +0.04 37 12 445 -2
29JAN26 32.00 P 0.29 0.35 0.29 0.31 +0.05 36 64 550 +64
29JAN26 33.00 P 0.60 0.60 0.51 0.57 +0.09 36 49 489 +37
29JAN26 34.00 P 0.85 1.00 0.85 0.91 +0.12 36 12 99 +12
29JAN26 35.00 P 1.40 1.52 1.40 1.40 +0.17 36 8 32 +8
29JAN26 36.00 P 0.00 0.00 0.00 2.03 +0.25 37 0 99 0
29JAN26 37.00 P 0.00 0.00 0.00 2.77 +0.32 38 0 17 0
29JAN26 38.00 P 0.00 0.00 0.00 3.58 +0.37 38 0 89 0
29JAN26 39.00 P 0.00 0.00 0.00 4.48 +0.42 40 0 141 0
29JAN26 40.00 P 5.55 5.55 5.55 5.48 +0.50 47 10 97 0
29JAN26 41.00 P 0.00 0.00 0.00 6.37 +0.44 45 0 85 0
29JAN26 42.00 P 0.00 0.00 0.00 7.34 +0.43 47 0 5 0
29JAN26 43.00 P 0.00 0.00 0.00 8.51 +0.78 64 0 37 0
29JAN26 44.00 P 0.00 0.00 0.00 9.32 +0.34 54 0 10 0
29JAN26 45.00 P 0.00 0.00 0.00 10.57 +0.71 77 0 2 0
29JAN26 46.00 P 0.00 0.00 0.00 11.30 +0.26 59 0 15 0
29JAN26 47.00 P 0.00 0.00 0.00 12.31 +0.24 65 0 31 0
29JAN26 48.00 P 0.00 0.00 0.00 13.32 +0.22 70 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 14.30 +0.29 70 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 15.34 +0.18 80 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 18.06 +0.52 108 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 20.30 +0.06 90 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 22.82 +0.12 100 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 0.00 36 0 40 0
26FEB26 26.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 28 0
26FEB26 27.00 P 0.00 0.00 0.00 0.07 +0.01 38 0 51 0
26FEB26 28.00 P 0.00 0.00 0.00 0.12 0.00 37 0 88 0
26FEB26 29.00 P 0.00 0.00 0.00 0.21 +0.01 37 0 144 0
26FEB26 30.00 P 0.36 0.36 0.36 0.35 +0.02 38 4 284 -3
26FEB26 31.00 P 0.53 0.53 0.53 0.51 +0.03 37 5 346 -5
26FEB26 32.00 P 0.75 0.79 0.75 0.77 +0.06 37 24 645 0
26FEB26 33.00 P 1.15 1.15 1.15 1.12 +0.09 37 1 169 +1
26FEB26 34.00 P 1.53 1.53 1.53 1.53 +0.10 37 2 605 +1
26FEB26 35.00 P 0.00 0.00 0.00 2.04 +0.10 37 0 330 0
26FEB26 36.00 P 0.00 0.00 0.00 2.66 +0.18 38 0 15 0
26FEB26 37.00 P 0.00 0.00 0.00 3.33 +0.21 38 0 15 0
26FEB26 38.00 P 0.00 0.00 0.00 4.11 +0.48 40 0 30 0
26FEB26 39.00 P 0.00 0.00 0.00 4.91 +0.43 40 0 24 0
26FEB26 40.00 P 0.00 0.00 0.00 5.73 +0.34 41 0 10 0
26FEB26 41.00 P 0.00 0.00 0.00 6.60 +0.54 41 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 7.50 +0.34 42 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 8.58 +0.48 48 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 9.32 +0.26 39 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 10.57 +0.53 55 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 11.34 +0.29 47 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 45 0 87 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 42 0 17 0
30MAR26 22.00 P 0.00 0.00 0.00 0.02 0.00 42 0 14 0
30MAR26 23.00 P 0.00 0.00 0.00 0.04 +0.01 42 0 34 0
30MAR26 24.00 P 0.00 0.00 0.00 0.07 +0.01 42 0 35 0
30MAR26 25.00 P 0.00 0.00 0.00 0.11 +0.01 41 0 22 0
30MAR26 26.00 P 0.00 0.00 0.00 0.18 +0.02 41 0 6 0
30MAR26 27.00 P 0.35 0.35 0.35 0.29 +0.04 42 1 276 -1
30MAR26 28.00 P 0.42 0.42 0.42 0.42 +0.05 41 1 80 0
30MAR26 29.00 P 0.00 0.00 0.00 0.59 +0.06 41 0 183 0
30MAR26 30.00 P 0.78 0.78 0.78 0.79 +0.06 40 1 640 0
30MAR26 31.00 P 1.10 1.10 1.10 1.06 +0.06 40 1 256 +1
30MAR26 32.00 P 1.30 1.36 1.30 1.38 +0.08 40 61 813 +16
30MAR26 33.00 P 0.00 0.00 0.00 1.77 +0.08 40 0 402 0
30MAR26 34.00 P 2.20 2.20 2.20 2.23 +0.13 40 1 486 0
30MAR26 35.00 P 0.00 0.00 0.00 2.75 +0.15 40 0 681 0
30MAR26 36.00 P 0.00 0.00 0.00 3.30 +0.13 40 0 117 0
30MAR26 37.00 P 0.00 0.00 0.00 3.97 +0.18 41 0 520 0
30MAR26 38.00 P 0.00 0.00 0.00 4.70 +0.38 42 0 20 0
30MAR26 39.00 P 0.00 0.00 0.00 5.54 +0.37 44 0 4 0
30MAR26 40.00 P 0.00 0.00 0.00 6.24 +0.32 43 0 1,009 0
30MAR26 41.00 P 0.00 0.00 0.00 7.16 +0.43 45 0 10 0
30MAR26 42.00 P 0.00 0.00 0.00 7.92 +0.35 44 0 6 0
30MAR26 43.00 P 0.00 0.00 0.00 8.91 +0.47 47 0 151 0
30MAR26 44.00 P 0.00 0.00 0.00 9.83 +0.58 48 0 301 0
30MAR26 45.00 P 0.00 0.00 0.00 10.57 +0.41 45 0 150 0
30MAR26 46.00 P 0.00 0.00 0.00 11.73 +0.51 51 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 12.49 +0.38 47 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 13.47 +0.32 49 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 14.57 +0.56 54 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 15.49 +0.33 54 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 18.12 +0.55 64 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 20.58 +0.34 68 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 22.82 +0.05 60 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 25.28 +0.07 60 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 27.76 +0.26 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 30.26 +0.30 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 32.76 +0.30 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 35.26 +0.51 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 37.76 +0.29 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 40.64 +0.55 102 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 42.83 +0.24 89 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.27 +0.03 43 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.38 +0.03 43 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.54 +0.04 43 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.71 +0.04 43 0 0 0
29APR26 29.00 P 0.91 0.91 0.91 0.97 +0.12 43 1 2 +1
29APR26 30.00 P 1.14 1.20 1.14 1.18 +0.04 42 5 7 +4
29APR26 31.00 P 0.00 0.00 0.00 1.52 +0.05 42 0 15 0
29APR26 32.00 P 0.00 0.00 0.00 1.86 +0.05 42 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 2.27 +0.11 42 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 2.75 +0.12 42 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 3.27 +0.12 42 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 3.85 +0.08 42 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 4.48 +0.11 42 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 5.18 +0.17 43 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 6.05 +0.34 45 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 6.80 +0.44 45 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 7.38 +0.17 43 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 8.41 +0.39 46 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 9.17 +0.33 46 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 9.90 - 44 0 0 -
29JUN26 21.00 P 0.00 0.00 0.00 0.17 0.00 43 0 10 0
29JUN26 22.00 P 0.00 0.00 0.00 0.26 +0.01 44 0 30 0
29JUN26 23.00 P 0.00 0.00 0.00 0.37 +0.02 44 0 11 0
29JUN26 24.00 P 0.00 0.00 0.00 0.50 +0.02 44 0 15 0
29JUN26 25.00 P 0.00 0.00 0.00 0.67 +0.03 44 0 12 0
29JUN26 26.00 P 0.00 0.00 0.00 0.85 +0.04 43 0 13 0
29JUN26 27.00 P 0.00 0.00 0.00 1.11 +0.08 44 0 47 0
29JUN26 28.00 P 0.00 0.00 0.00 1.37 +0.06 44 0 105 0
29JUN26 29.00 P 1.59 1.59 1.59 1.66 +0.06 43 3 466 +3
29JUN26 30.00 P 0.00 0.00 0.00 2.01 +0.08 43 0 90 0
29JUN26 31.00 P 0.00 0.00 0.00 2.39 +0.09 43 0 28 0
29JUN26 32.00 P 0.00 0.00 0.00 2.81 +0.10 43 0 61 0
29JUN26 33.00 P 0.00 0.00 0.00 3.25 +0.08 42 0 46 0
29JUN26 34.00 P 0.00 0.00 0.00 3.79 +0.12 43 0 1,236 0
29JUN26 35.00 P 0.00 0.00 0.00 4.34 +0.14 43 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 4.93 +0.14 43 0 20 0
29JUN26 37.00 P 0.00 0.00 0.00 5.57 +0.16 43 0 58 0
29JUN26 38.00 P 0.00 0.00 0.00 6.24 +0.17 43 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 6.96 +0.21 43 0 1 0
29JUN26 40.00 P 7.68 7.68 7.68 7.70 +0.19 44 1 4 -1
29JUN26 41.00 P 0.00 0.00 0.00 8.65 +0.42 46 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 9.44 +0.45 46 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 10.06 +0.25 44 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 10.87 +0.15 44 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 11.73 +0.28 45 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 12.55 +0.14 45 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.42 +0.44 45 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 14.27 +0.38 44 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 15.13 +0.24 44 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 16.06 +0.09 45 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 18.37 +0.25 45 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 20.70 +0.31 46 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 23.05 +0.28 45 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.76 +0.03 44 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 0.94 +0.02 44 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 1.18 +0.04 44 0 6 0
29SEP26 26.00 P 1.36 1.36 1.36 1.47 +0.10 44 2 13 0
29SEP26 27.00 P 1.65 1.65 1.65 1.71 +0.06 44 10 13 +8
29SEP26 28.00 P 1.97 1.97 1.97 2.04 +0.07 44 10 21 +10
29SEP26 29.00 P 0.00 0.00 0.00 2.39 +0.07 44 0 21 0
29SEP26 30.00 P 0.00 0.00 0.00 2.79 +0.09 44 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 3.21 +0.09 43 0 3 0
29SEP26 32.00 P 0.00 0.00 0.00 3.68 +0.11 43 0 21 0
29SEP26 33.00 P 0.00 0.00 0.00 4.18 +0.12 43 0 16 0
29SEP26 34.00 P 0.00 0.00 0.00 4.68 +0.09 43 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 5.27 +0.12 43 0 109 0
29SEP26 36.00 P 0.00 0.00 0.00 5.88 +0.14 44 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 6.51 +0.14 44 0 46 0
29SEP26 38.00 P 0.00 0.00 0.00 7.18 +0.16 44 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.89 +0.19 44 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.64 +0.17 45 0 9 0
29SEP26 41.00 P 0.00 0.00 0.00 9.34 +0.15 44 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 10.16 +0.16 45 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 10.93 +0.20 45 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 11.71 +0.21 45 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.55 +0.25 46 0 3 0
29SEP26 46.00 P 0.00 0.00 0.00 13.35 +0.16 46 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.21 +0.21 46 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 15.22 +0.43 48 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 16.08 +0.44 48 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 16.82 +0.26 47 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 18.96 +0.22 47 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 21.25 +0.25 47 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 23.56 +0.29 48 0 0 0
30DEC26 24.00 P 1.25 1.25 1.25 1.40 +0.11 45 1 10 +1
30DEC26 25.00 P 0.00 0.00 0.00 1.61 +0.06 44 0 5 0
30DEC26 26.00 P 1.83 1.90 1.83 1.89 +0.06 44 7 8 +1
30DEC26 27.00 P 0.00 0.00 0.00 2.24 +0.09 44 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 2.59 +0.10 44 0 2 0
30DEC26 29.00 P 0.00 0.00 0.00 2.98 +0.11 44 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.40 +0.11 43 0 26 0
30DEC26 31.00 P 3.72 3.72 3.72 3.83 +0.10 43 6 6 +6
30DEC26 32.00 P 0.00 0.00 0.00 4.32 +0.12 43 0 51 0
30DEC26 33.00 P 0.00 0.00 0.00 4.83 +0.12 43 0 38 0
30DEC26 34.00 P 5.26 5.26 5.26 5.37 +0.12 43 1 21 +1
30DEC26 35.00 P 0.00 0.00 0.00 5.95 +0.14 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.56 +0.15 43 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 7.19 +0.15 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.80 +0.11 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.64 +0.28 45 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.35 +0.19 45 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.06 +0.18 45 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.82 +0.19 45 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.47 +0.11 44 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.40 +0.25 46 0 0 0
TOTAL PUT 304 14,666 +163
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
09JAN26 410.00 C 0.00 0.00 0.00 104.63 -0.12 0 0 0 0
09JAN26 420.00 C 0.00 0.00 0.00 94.63 -0.13 0 0 0 0
09JAN26 430.00 C 0.00 0.00 0.00 84.64 -0.12 50 0 0 0
09JAN26 440.00 C 0.00 0.00 0.00 74.64 -0.13 0 0 0 0
09JAN26 450.00 C 0.00 0.00 0.00 64.65 -0.13 41 0 0 0
09JAN26 460.00 C 0.00 0.00 0.00 54.65 -0.17 32 0 0 0
09JAN26 470.00 C 0.00 0.00 0.00 44.69 -0.25 35 0 0 0
09JAN26 480.00 C 26.59 26.59 26.59 34.87 -0.44 35 1 17 0
09JAN26 490.00 C 0.00 0.00 0.00 25.46 -0.79 35 0 50 0
09JAN26 500.00 C 20.58 20.58 10.72 16.49 -1.16 32 34 17 +3
09JAN26 510.00 C 13.00 13.00 6.48 9.82 -1.54 33 186 256 +44
09JAN26 520.00 C 7.59 10.29 3.05 5.11 -1.53 34 261 106 +16
09JAN26 530.00 C 4.20 6.00 1.75 2.35 -1.26 35 80 155 +14
09JAN26 540.00 C 2.10 3.27 0.89 0.92 -0.77 35 121 91 +30
09JAN26 550.00 C 1.40 1.40 0.50 0.29 -0.39 35 49 167 +20
09JAN26 560.00 C 0.00 0.00 0.00 0.08 -0.17 35 0 25 0
09JAN26 570.00 C 0.00 0.00 0.00 0.02 -0.06 35 0 5 0
09JAN26 580.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
09JAN26 590.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
09JAN26 600.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
16JAN26 420.00 C 0.00 0.00 0.00 94.87 - 0 0 0 -
16JAN26 430.00 C 0.00 0.00 0.00 84.89 - 34 0 0 -
16JAN26 440.00 C 0.00 0.00 0.00 74.92 - 33 0 0 -
16JAN26 450.00 C 0.00 0.00 0.00 64.99 - 33 0 0 -
16JAN26 460.00 C 0.00 0.00 0.00 55.19 - 33 0 0 -
16JAN26 470.00 C 0.00 0.00 0.00 45.63 - 33 0 0 -
16JAN26 480.00 C 0.00 0.00 0.00 36.52 - 33 0 0 -
16JAN26 490.00 C 0.00 0.00 0.00 28.13 - 33 0 0 -
16JAN26 500.00 C 0.00 0.00 0.00 20.10 - 31 0 0 -
16JAN26 510.00 C 10.67 10.67 10.12 14.09 - 32 14 14 -
16JAN26 520.00 C 14.49 14.49 6.45 9.36 - 32 6 6 -
16JAN26 530.00 C 7.81 7.81 6.01 5.88 - 32 28 28 -
16JAN26 540.00 C 0.00 0.00 0.00 3.48 - 33 0 0 -
16JAN26 550.00 C 4.30 4.30 2.50 2.06 - 33 3 2 -
16JAN26 560.00 C 1.48 1.48 1.48 1.08 - 33 50 50 -
16JAN26 570.00 C 0.00 0.00 0.00 0.52 - 33 0 0 -
16JAN26 580.00 C 0.00 0.00 0.00 0.24 - 33 0 0 -
16JAN26 590.00 C 0.00 0.00 0.00 0.11 - 33 0 0 -
16JAN26 600.00 C 0.00 0.00 0.00 0.04 - 33 0 0 -
29JAN26 270.00 C 0.00 0.00 0.00 245.02 -0.11 62 0 0 0
29JAN26 275.00 C 0.00 0.00 0.00 240.03 -0.11 63 0 0 0
29JAN26 280.00 C 0.00 0.00 0.00 235.04 -0.12 62 0 0 0
29JAN26 285.00 C 0.00 0.00 0.00 230.05 -0.12 62 0 0 0
29JAN26 290.00 C 0.00 0.00 0.00 225.06 -0.12 61 0 0 0
29JAN26 295.00 C 0.00 0.00 0.00 220.07 -0.12 60 0 0 0
29JAN26 300.00 C 0.00 0.00 0.00 215.08 -0.12 59 0 0 0
29JAN26 310.00 C 0.00 0.00 0.00 205.10 -0.13 56 0 0 0
29JAN26 320.00 C 0.00 0.00 0.00 195.12 -0.13 53 0 0 0
29JAN26 330.00 C 0.00 0.00 0.00 185.14 -0.13 51 0 0 0
29JAN26 340.00 C 0.00 0.00 0.00 175.15 -0.15 0 0 0 0
29JAN26 350.00 C 0.00 0.00 0.00 165.17 -0.15 0 0 0 0
29JAN26 360.00 C 0.00 0.00 0.00 155.19 -0.15 0 0 0 0
29JAN26 370.00 C 0.00 0.00 0.00 145.21 -0.16 0 0 0 0
29JAN26 380.00 C 0.00 0.00 0.00 135.23 -0.16 0 0 0 0
29JAN26 390.00 C 0.00 0.00 0.00 125.26 -0.16 34 0 693 0
29JAN26 400.00 C 0.00 0.00 0.00 115.29 -0.18 33 0 0 0
29JAN26 410.00 C 0.00 0.00 0.00 105.33 -0.20 33 0 0 0
29JAN26 420.00 C 0.00 0.00 0.00 95.42 -0.23 33 0 0 0
29JAN26 430.00 C 0.00 0.00 0.00 85.58 -0.27 33 0 0 0
29JAN26 440.00 C 0.00 0.00 0.00 75.86 -0.34 33 0 0 0
29JAN26 450.00 C 0.00 0.00 0.00 66.36 -0.42 33 0 1 0
29JAN26 460.00 C 0.00 0.00 0.00 57.17 -0.53 33 0 7 0
29JAN26 470.00 C 0.00 0.00 0.00 46.97 -2.10 27 0 86 0
29JAN26 480.00 C 0.00 0.00 0.00 39.04 -1.98 29 0 111 0
29JAN26 490.00 C 0.00 0.00 0.00 32.79 -0.87 33 0 128 0
29JAN26 500.00 C 25.30 25.30 24.90 25.35 -1.74 31 2 414 0
29JAN26 510.00 C 25.00 25.00 25.00 19.76 -0.96 32 7 680 -7
29JAN26 520.00 C 17.70 17.70 11.53 15.04 -0.95 32 178 632 +69
29JAN26 530.00 C 12.50 13.23 8.50 11.17 -0.95 32 257 1,062 -40
29JAN26 540.00 C 10.84 12.00 6.29 8.10 -0.99 32 295 671 -155
29JAN26 550.00 C 7.99 9.12 4.32 5.73 -1.13 32 722 790 -15
29JAN26 560.00 C 3.76 4.89 3.35 3.95 -0.90 33 1,202 1,974 -399
29JAN26 570.00 C 2.79 3.59 2.40 2.72 -0.64 33 1,603 1,116 -686
29JAN26 580.00 C 2.10 2.10 2.09 1.86 -0.42 33 4 277 0
29JAN26 590.00 C 1.38 1.38 1.38 1.20 -0.31 33 10 288 +10
29JAN26 600.00 C 1.43 1.43 1.33 0.75 -0.23 33 14 282 +12
29JAN26 610.00 C 1.95 1.95 1.95 0.45 -0.16 33 4 676 +4
29JAN26 620.00 C 0.00 0.00 0.00 0.27 -0.11 33 0 814 0
29JAN26 630.00 C 0.00 0.00 0.00 0.16 -0.07 33 0 254 0
29JAN26 640.00 C 0.00 0.00 0.00 0.09 -0.05 33 0 52 0
29JAN26 650.00 C 0.65 0.65 0.65 0.05 -0.04 33 5 697 +5
29JAN26 660.00 C 0.00 0.00 0.00 0.03 -0.02 33 0 116 0
29JAN26 670.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 50 0
29JAN26 680.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 130 0
29JAN26 690.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 700.00 C 0.34 0.34 0.34 0.01 0.00 37 5 11 -5
29JAN26 710.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29JAN26 720.00 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
29JAN26 730.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 740.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 750.00 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29JAN26 760.00 C 0.00 0.00 0.00 0.01 0.00 46 0 240 0
29JAN26 770.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 780.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 790.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 800.00 C 0.00 0.00 0.00 0.01 0.00 51 0 160 0
29JAN26 810.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 820.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 830.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 840.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 850.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 860.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 870.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 880.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 890.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 900.00 C 0.00 0.00 0.00 0.01 0.00 64 0 5 0
26FEB26 370.00 C 0.00 0.00 0.00 146.08 -0.24 31 0 0 0
26FEB26 380.00 C 0.00 0.00 0.00 136.17 -0.25 31 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 126.30 -0.27 31 0 0 0
26FEB26 400.00 C 0.00 0.00 0.00 116.49 -0.30 31 0 0 0
26FEB26 410.00 C 0.00 0.00 0.00 106.79 -0.32 31 0 0 0
26FEB26 420.00 C 0.00 0.00 0.00 97.22 -0.37 31 0 0 0
26FEB26 430.00 C 0.00 0.00 0.00 87.85 -0.42 31 0 0 0
26FEB26 440.00 C 0.00 0.00 0.00 78.75 -0.47 31 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 69.98 -0.53 31 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 61.62 -0.58 31 0 24 0
26FEB26 470.00 C 0.00 0.00 0.00 53.73 -0.64 31 0 813 0
26FEB26 480.00 C 0.00 0.00 0.00 44.99 -0.67 29 0 760 0
26FEB26 490.00 C 0.00 0.00 0.00 39.62 -0.72 31 0 220 0
26FEB26 500.00 C 28.69 28.69 28.69 32.48 -1.75 30 2 335 +2
26FEB26 510.00 C 29.99 29.99 22.70 27.15 -0.84 30 52 200 +43
26FEB26 520.00 C 23.69 25.49 19.20 22.45 -0.73 30 136 207 +122
26FEB26 530.00 C 0.00 0.00 0.00 18.36 -0.85 31 0 54 0
26FEB26 540.00 C 15.68 15.68 15.68 14.85 -1.29 31 1 299 +1
26FEB26 550.00 C 16.00 16.00 11.70 11.88 -1.40 31 754 2,288 +752
26FEB26 560.00 C 0.00 0.00 0.00 9.77 -0.82 32 0 136 0
26FEB26 570.00 C 0.00 0.00 0.00 7.82 -0.54 32 0 596 0
26FEB26 580.00 C 9.00 9.00 6.48 6.06 -0.48 32 3 109 +1
26FEB26 590.00 C 7.06 7.06 7.06 4.65 -0.41 32 12 74 0
26FEB26 600.00 C 4.78 4.78 4.60 3.53 -0.35 32 761 2,626 +761
26FEB26 610.00 C 0.00 0.00 0.00 2.66 -0.29 32 0 1 0
26FEB26 620.00 C 0.00 0.00 0.00 1.98 -0.25 32 0 415 0
26FEB26 630.00 C 2.80 2.80 2.40 1.46 -0.20 32 12 19 0
26FEB26 640.00 C 0.00 0.00 0.00 1.04 -0.19 31 0 15 0
26FEB26 650.00 C 0.00 0.00 0.00 0.75 -0.13 31 0 41 0
26FEB26 660.00 C 0.00 0.00 0.00 0.54 -0.10 31 0 257 0
30MAR26 182.50 C 0.00 0.00 0.00 333.23 -0.14 60 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 330.74 -0.15 0 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 328.26 -0.15 0 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 325.78 -0.15 57 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 323.29 -0.16 0 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 320.81 -0.16 0 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 318.33 -0.16 55 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 315.84 -0.17 0 0 0 0
30MAR26 205.00 C 0.00 0.00 0.00 310.88 -0.16 52 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 305.91 -0.17 0 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 300.94 -0.18 0 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 295.98 -0.18 47 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 291.01 -0.18 0 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 286.05 -0.18 48 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 281.08 -0.19 42 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 276.11 -0.20 0 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 271.15 -0.19 43 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 266.18 -0.20 0 0 1 0
30MAR26 255.00 C 0.00 0.00 0.00 261.21 -0.21 0 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 256.25 -0.21 39 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 251.28 -0.22 0 0 2 0
30MAR26 270.00 C 0.00 0.00 0.00 246.31 -0.22 0 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 241.35 -0.22 35 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 236.38 -0.23 0 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 231.42 -0.23 36 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 226.45 -0.24 32 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 221.49 -0.24 35 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 216.52 -0.25 32 0 2 0
30MAR26 310.00 C 0.00 0.00 0.00 206.60 -0.25 34 0 15 0
30MAR26 320.00 C 0.00 0.00 0.00 196.67 -0.28 32 0 1 0
30MAR26 330.00 C 0.00 0.00 0.00 186.77 -0.28 33 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 176.88 -0.31 33 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 167.01 -0.34 33 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 157.19 -0.38 33 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 147.44 -0.43 33 0 132 0
30MAR26 380.00 C 0.00 0.00 0.00 137.77 -0.49 33 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 128.22 -0.56 33 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 118.82 -0.64 33 0 5 0
30MAR26 410.00 C 0.00 0.00 0.00 109.62 -0.72 33 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 100.64 -0.83 33 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 91.95 -0.93 33 0 15 0
30MAR26 440.00 C 0.00 0.00 0.00 83.57 -1.04 33 0 15 0
30MAR26 450.00 C 78.00 78.00 78.00 75.56 -1.14 33 1 5 0
30MAR26 460.00 C 0.00 0.00 0.00 67.95 -1.23 33 0 301 0
30MAR26 470.00 C 0.00 0.00 0.00 58.94 -3.15 31 0 1,861 0
30MAR26 480.00 C 0.00 0.00 0.00 54.04 +0.27 33 0 220 0
30MAR26 490.00 C 0.00 0.00 0.00 46.35 -2.02 31 0 1,062 0
30MAR26 500.00 C 0.00 0.00 0.00 40.76 -2.76 32 0 665 0
30MAR26 510.00 C 31.26 31.26 31.26 35.64 -1.48 32 2 259 0
30MAR26 520.00 C 0.00 0.00 0.00 31.00 -1.48 32 0 183 0
30MAR26 530.00 C 0.00 0.00 0.00 26.81 -1.46 32 0 82 0
30MAR26 540.00 C 0.00 0.00 0.00 23.06 -1.94 32 0 28 0
30MAR26 550.00 C 24.50 24.50 18.00 19.84 -1.96 32 4 1,103 0
30MAR26 560.00 C 0.00 0.00 0.00 17.38 -1.84 33 0 254 0
30MAR26 570.00 C 0.00 0.00 0.00 15.09 -1.34 33 0 1,538 0
30MAR26 580.00 C 0.00 0.00 0.00 12.72 -1.25 33 0 15 0
30MAR26 590.00 C 0.00 0.00 0.00 10.66 -1.16 33 0 83 0
30MAR26 600.00 C 0.00 0.00 0.00 8.89 -1.07 33 0 909 0
30MAR26 610.00 C 0.00 0.00 0.00 7.39 -0.97 33 0 216 0
30MAR26 620.00 C 0.00 0.00 0.00 6.11 -0.88 33 0 556 0
30MAR26 630.00 C 0.00 0.00 0.00 5.03 -0.79 33 0 633 0
30MAR26 640.00 C 0.00 0.00 0.00 4.12 -0.57 33 0 1,030 0
30MAR26 650.00 C 0.00 0.00 0.00 3.27 -0.61 33 0 14 0
30MAR26 660.00 C 0.00 0.00 0.00 2.66 -0.53 33 0 0 0
30MAR26 670.00 C 0.00 0.00 0.00 2.15 -0.47 33 0 8 0
30MAR26 680.00 C 0.00 0.00 0.00 1.74 -0.40 33 0 265 0
30MAR26 690.00 C 0.00 0.00 0.00 1.40 -0.35 33 0 0 0
30MAR26 700.00 C 0.00 0.00 0.00 1.12 -0.30 33 0 214 0
30MAR26 710.00 C 0.00 0.00 0.00 0.90 -0.25 33 0 5 0
30MAR26 720.00 C 0.00 0.00 0.00 0.71 -0.22 33 0 0 0
30MAR26 730.00 C 0.00 0.00 0.00 0.57 -0.18 33 0 1 0
30MAR26 740.00 C 0.00 0.00 0.00 0.45 -0.15 33 0 0 0
30MAR26 750.00 C 0.00 0.00 0.00 0.35 -0.14 33 0 94 0
30MAR26 760.00 C 0.00 0.00 0.00 0.28 -0.11 33 0 0 0
30MAR26 770.00 C 0.00 0.00 0.00 0.22 -0.09 33 0 0 0
30MAR26 780.00 C 0.00 0.00 0.00 0.17 -0.08 33 0 0 0
30MAR26 790.00 C 0.00 0.00 0.00 0.13 -0.07 33 0 0 0
30MAR26 800.00 C 0.00 0.00 0.00 0.10 -0.06 33 0 0 0
30MAR26 810.00 C 0.00 0.00 0.00 0.08 -0.04 33 0 245 0
30MAR26 820.00 C 0.00 0.00 0.00 0.06 -0.04 33 0 0 0
30MAR26 830.00 C 0.00 0.00 0.00 0.05 -0.03 33 0 0 0
30MAR26 840.00 C 0.00 0.00 0.00 0.04 -0.02 33 0 0 0
30MAR26 850.00 C 0.00 0.00 0.00 0.03 -0.02 33 0 220 0
30MAR26 860.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 0 0
30MAR26 870.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 0 0
30MAR26 880.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30MAR26 890.00 C 0.32 0.32 0.32 0.01 0.00 33 1 283 -1
30MAR26 900.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1,059 0
29APR26 410.00 C 0.00 0.00 0.00 111.53 -1.07 33 0 0 0
29APR26 420.00 C 0.00 0.00 0.00 102.88 -1.12 33 0 0 0
29APR26 430.00 C 0.00 0.00 0.00 94.52 -1.22 33 0 0 0
29APR26 440.00 C 0.00 0.00 0.00 86.39 -1.44 33 0 0 0
29APR26 450.00 C 0.00 0.00 0.00 78.76 -1.45 33 0 0 0
29APR26 460.00 C 0.00 0.00 0.00 71.43 -1.61 33 0 0 0
29APR26 470.00 C 0.00 0.00 0.00 64.49 -1.66 33 0 0 0
29APR26 480.00 C 0.00 0.00 0.00 58.07 -1.73 33 0 0 0
29APR26 490.00 C 0.00 0.00 0.00 51.87 -1.89 33 0 0 0
29APR26 500.00 C 0.00 0.00 0.00 46.41 -1.81 33 0 0 0
29APR26 510.00 C 0.00 0.00 0.00 39.86 -1.89 32 0 0 0
29APR26 520.00 C 41.50 41.50 35.21 35.38 -1.80 32 22 15 +15
29APR26 530.00 C 34.10 34.10 31.27 31.34 -1.92 32 20 36 +20
29APR26 540.00 C 0.00 0.00 0.00 27.79 -1.95 32 0 0 0
29APR26 550.00 C 22.57 22.57 22.57 24.64 -1.93 33 7 7 +7
29APR26 560.00 C 0.00 0.00 0.00 21.82 -1.98 33 0 0 0
29APR26 570.00 C 22.33 22.33 22.33 18.94 -1.90 33 3 3 +3
29APR26 580.00 C 0.00 0.00 0.00 16.62 -1.59 33 0 0 0
29APR26 590.00 C 0.00 0.00 0.00 14.19 -1.63 33 0 0 0
29APR26 600.00 C 0.00 0.00 0.00 12.30 -1.42 33 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 266.63 -0.22 0 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 261.68 -0.22 34 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 256.72 -0.22 31 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 251.77 -0.22 34 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 246.81 -0.24 32 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 241.86 -0.24 33 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 236.91 -0.24 33 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 231.96 -0.25 33 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 227.01 -0.26 33 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 222.07 -0.27 33 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 217.13 -0.27 32 0 1 0
29JUN26 310.00 C 0.00 0.00 0.00 207.28 -0.29 33 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 197.46 -0.32 33 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 187.70 -0.35 33 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 178.02 -0.38 33 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 168.43 -0.41 33 0 20 0
29JUN26 360.00 C 0.00 0.00 0.00 158.97 -0.48 33 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 149.65 -0.53 33 0 4 0
29JUN26 380.00 C 0.00 0.00 0.00 140.55 -0.58 33 0 1 0
29JUN26 390.00 C 0.00 0.00 0.00 131.61 -0.69 33 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 122.97 -0.69 33 0 2 0
29JUN26 410.00 C 0.00 0.00 0.00 113.17 -2.22 31 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 103.26 -4.00 28 0 4 0
29JUN26 430.00 C 0.00 0.00 0.00 98.73 -0.93 33 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 91.20 -0.96 33 0 78 0
29JUN26 450.00 C 0.00 0.00 0.00 84.20 -1.04 33 0 2 0
29JUN26 460.00 C 0.00 0.00 0.00 77.39 -1.07 33 0 565 0
29JUN26 470.00 C 0.00 0.00 0.00 71.09 -1.13 33 0 227 0
29JUN26 480.00 C 0.00 0.00 0.00 63.11 -2.99 31 0 2,155 0
29JUN26 490.00 C 0.00 0.00 0.00 59.43 -1.18 33 0 519 0
29JUN26 500.00 C 0.00 0.00 0.00 52.58 -2.83 31 0 1,019 0
29JUN26 510.00 C 0.00 0.00 0.00 47.70 -2.27 32 0 78 0
29JUN26 520.00 C 40.00 40.00 40.00 43.86 -1.75 32 1 48 0
29JUN26 530.00 C 0.00 0.00 0.00 39.33 -2.03 32 0 10 0
29JUN26 540.00 C 0.00 0.00 0.00 36.23 -1.35 32 0 657 0
29JUN26 550.00 C 31.80 31.80 31.80 32.99 -1.35 33 1 545 0
29JUN26 560.00 C 0.00 0.00 0.00 29.73 -1.91 33 0 2,982 0
29JUN26 570.00 C 0.00 0.00 0.00 27.11 -1.57 33 0 13 0
29JUN26 580.00 C 0.00 0.00 0.00 24.59 -1.12 33 0 19 0
29JUN26 590.00 C 0.00 0.00 0.00 22.06 -1.03 33 0 8 0
29JUN26 600.00 C 0.00 0.00 0.00 19.77 -1.01 33 0 55 0
29JUN26 610.00 C 18.00 20.00 18.00 17.47 -1.01 33 16 9 0
29JUN26 620.00 C 0.00 0.00 0.00 15.69 -0.89 33 0 23 0
29JUN26 630.00 C 0.00 0.00 0.00 13.96 -0.88 33 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 12.26 -0.85 33 0 46 0
29JUN26 650.00 C 0.00 0.00 0.00 11.00 -0.73 33 0 0 0
29JUN26 660.00 C 0.00 0.00 0.00 9.45 -1.02 33 0 9 0
29JUN26 670.00 C 0.00 0.00 0.00 8.24 -0.69 33 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 7.38 -0.81 33 0 7 0
29JUN26 690.00 C 0.00 0.00 0.00 6.51 -0.57 33 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 5.64 -0.57 33 0 1 0
29JUN26 710.00 C 0.00 0.00 0.00 5.03 -0.45 33 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 4.44 -0.44 33 0 0 0
29JUN26 730.00 C 0.00 0.00 0.00 3.85 -0.44 33 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 3.38 -0.34 33 0 2 0
29JUN26 750.00 C 0.00 0.00 0.00 2.99 -0.33 33 0 35 0
29JUN26 760.00 C 0.00 0.00 0.00 2.60 -0.33 33 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 2.24 -0.30 33 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 1.99 -0.24 33 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 1.75 -0.23 33 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 1.50 -0.23 33 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 1.31 -0.17 33 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 1.15 -0.17 33 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 1.00 -0.16 33 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.85 -0.16 33 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.75 -0.11 33 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 0.66 -0.10 33 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 0.57 -0.10 33 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 0.48 -0.10 33 0 0 0
29JUN26 890.00 C 0.00 0.00 0.00 0.42 -0.07 33 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 0.37 -0.07 33 0 20 0
29SEP26 320.00 C 0.00 0.00 0.00 198.39 -0.44 33 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 189.04 -0.54 33 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 179.79 -0.62 33 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 170.05 -1.48 31 0 45 0
29SEP26 360.00 C 0.00 0.00 0.00 161.97 -0.77 33 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 153.46 -0.88 33 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 145.06 -0.91 33 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 137.06 -1.02 33 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 129.19 -1.07 33 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 121.67 -1.17 33 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 114.43 -1.20 33 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 107.32 -1.29 33 0 6 0
29SEP26 440.00 C 0.00 0.00 0.00 100.77 -1.30 33 0 4 0
29SEP26 450.00 C 0.00 0.00 0.00 94.24 -1.30 33 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 88.18 -1.37 33 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 82.39 -1.37 33 0 82 0
29SEP26 480.00 C 0.00 0.00 0.00 76.59 -1.40 33 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 71.56 -1.40 33 0 3 0
29SEP26 500.00 C 0.00 0.00 0.00 66.54 -0.38 33 0 757 0
29SEP26 510.00 C 61.61 61.61 61.61 60.17 -2.13 32 2 9 -1
29SEP26 520.00 C 0.00 0.00 0.00 56.30 -1.72 32 0 90 0
29SEP26 530.00 C 0.00 0.00 0.00 52.37 -1.70 32 0 77 0
29SEP26 540.00 C 0.00 0.00 0.00 48.74 -1.66 33 0 36 0
29SEP26 550.00 C 0.00 0.00 0.00 45.77 -1.48 33 0 27 0
29SEP26 560.00 C 0.00 0.00 0.00 41.78 -2.06 33 0 38 0
29SEP26 570.00 C 0.00 0.00 0.00 39.17 -1.74 33 0 33 0
29SEP26 580.00 C 0.00 0.00 0.00 36.49 -1.66 33 0 18 0
29SEP26 590.00 C 0.00 0.00 0.00 33.55 -1.75 33 0 18 0
29SEP26 600.00 C 30.00 30.00 30.00 31.15 -1.27 33 1 49 0
29SEP26 610.00 C 0.00 0.00 0.00 28.72 -1.15 33 0 19 0
29SEP26 620.00 C 0.00 0.00 0.00 26.49 -1.14 33 0 8 0
29SEP26 630.00 C 0.00 0.00 0.00 24.25 -1.15 33 0 8 0
29SEP26 640.00 C 0.00 0.00 0.00 22.11 -1.05 33 0 8 0
29SEP26 650.00 C 0.00 0.00 0.00 20.43 -1.00 33 0 17 0
29SEP26 660.00 C 0.00 0.00 0.00 18.74 -1.00 33 0 8 0
29SEP26 670.00 C 0.00 0.00 0.00 17.06 -0.99 33 0 7 0
29SEP26 680.00 C 0.00 0.00 0.00 15.57 -0.36 33 0 3 0
29SEP26 690.00 C 0.00 0.00 0.00 13.93 -0.81 33 0 8 0
29SEP26 700.00 C 0.00 0.00 0.00 12.74 -0.81 33 0 26 0
30DEC26 380.00 C 0.00 0.00 0.00 151.38 -1.56 32 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 143.65 -1.66 32 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 136.45 -1.74 32 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 129.33 -1.74 32 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 122.36 -1.89 32 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 115.90 -1.90 32 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 109.45 -1.91 32 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 103.30 -2.01 32 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 97.58 -2.02 32 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 89.41 -2.97 31 0 15 0
30DEC26 480.00 C 89.90 89.90 85.00 86.44 -0.27 32 2 26 0
30DEC26 490.00 C 0.00 0.00 0.00 81.49 -2.10 32 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 76.54 -1.05 32 0 20 0
30DEC26 510.00 C 69.83 69.83 69.83 70.19 -2.23 32 1 1 +1
30DEC26 520.00 C 67.14 67.14 67.14 66.00 -2.26 32 1 1 +1
30DEC26 530.00 C 0.00 0.00 0.00 62.17 -2.15 32 0 2 0
30DEC26 540.00 C 0.00 0.00 0.00 58.75 -1.79 32 0 0 0
30DEC26 550.00 C 55.05 55.05 55.05 55.30 -2.07 32 1 16 +1
30DEC26 560.00 C 0.00 0.00 0.00 52.07 -1.47 32 0 10 0
30DEC26 570.00 C 0.00 0.00 0.00 49.05 -1.44 33 0 27 0
30DEC26 580.00 C 0.00 0.00 0.00 46.22 -1.42 33 0 13 0
30DEC26 590.00 C 0.00 0.00 0.00 43.41 -2.31 33 0 16 0
30DEC26 600.00 C 0.00 0.00 0.00 40.99 -1.13 33 0 16 0
30DEC26 610.00 C 0.00 0.00 0.00 38.16 -2.00 33 0 8 0
TOTAL CALL 6,960 47,375 +648
09JAN26 410.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
09JAN26 420.00 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0
09JAN26 430.00 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
09JAN26 440.00 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
09JAN26 450.00 P 0.17 0.17 0.17 0.01 0.00 43 5 10 0
09JAN26 460.00 P 0.00 0.00 0.00 0.01 -0.02 37 0 189 0
09JAN26 470.00 P 0.24 0.24 0.24 0.04 -0.11 35 5 33 +5
09JAN26 480.00 P 0.55 1.11 0.55 0.21 -0.30 35 50 99 +11
09JAN26 490.00 P 0.96 2.50 0.96 0.83 -0.67 35 83 170 +42
09JAN26 500.00 P 4.33 5.40 2.70 2.41 -1.04 35 65 154 +20
09JAN26 510.00 P 5.00 10.50 5.00 5.64 -1.34 36 230 142 +66
09JAN26 520.00 P 9.27 15.77 8.00 10.95 -1.34 36 44 12 +8
09JAN26 530.00 P 0.00 0.00 0.00 18.23 -1.07 38 0 1 0
09JAN26 540.00 P 0.00 0.00 0.00 26.27 -0.62 35 0 0 0
09JAN26 550.00 P 0.00 0.00 0.00 35.68 -0.29 35 0 0 0
09JAN26 560.00 P 0.00 0.00 0.00 45.52 -0.08 35 0 0 0
09JAN26 570.00 P 0.00 0.00 0.00 55.50 0.00 0 0 0 0
09JAN26 580.00 P 0.00 0.00 0.00 65.50 0.00 0 0 0 0
09JAN26 590.00 P 0.00 0.00 0.00 75.50 0.00 0 0 0 0
09JAN26 600.00 P 0.00 0.00 0.00 85.50 0.00 0 0 0 0
16JAN26 420.00 P 0.00 0.00 0.00 0.01 - 38 0 0 -
16JAN26 430.00 P 0.25 0.25 0.25 0.01 - 34 5 5 -
16JAN26 440.00 P 0.00 0.00 0.00 0.03 - 33 0 0 -
16JAN26 450.00 P 0.00 0.00 0.00 0.10 - 33 0 0 -
16JAN26 460.00 P 0.69 0.69 0.69 0.28 - 33 50 50 -
16JAN26 470.00 P 0.00 0.00 0.00 0.73 - 33 0 0 -
16JAN26 480.00 P 3.15 3.17 2.20 1.63 - 33 3 2 -
16JAN26 490.00 P 2.40 5.70 2.40 3.29 - 33 98 80 -
16JAN26 500.00 P 9.45 9.45 5.76 5.99 - 34 35 35 -
16JAN26 510.00 P 13.82 13.82 13.82 9.90 - 34 15 15 -
16JAN26 520.00 P 13.50 15.08 13.50 15.16 - 34 2 2 -
16JAN26 530.00 P 0.00 0.00 0.00 21.81 - 35 0 0 -
16JAN26 540.00 P 0.00 0.00 0.00 28.69 - 33 0 0 -
16JAN26 550.00 P 0.00 0.00 0.00 37.14 - 33 0 0 -
16JAN26 560.00 P 0.00 0.00 0.00 46.23 - 33 0 0 -
16JAN26 570.00 P 0.00 0.00 0.00 55.75 - 33 0 0 -
16JAN26 580.00 P 0.00 0.00 0.00 65.55 - 33 0 0 -
16JAN26 590.00 P 0.00 0.00 0.00 75.50 - 0 0 0 -
16JAN26 600.00 P 0.00 0.00 0.00 85.50 - 0 0 0 -
29JAN26 270.00 P 0.00 0.00 0.00 0.01 0.00 77 0 17 0
29JAN26 275.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 0.01 0.00 65 0 50 0
29JAN26 310.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 320.00 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
29JAN26 330.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 340.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 350.00 P 0.00 0.00 0.00 0.01 0.00 47 0 25 0
29JAN26 360.00 P 0.00 0.00 0.00 0.01 0.00 44 0 31 0
29JAN26 370.00 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29JAN26 380.00 P 0.00 0.00 0.00 0.01 0.00 38 0 153 0
29JAN26 390.00 P 0.00 0.00 0.00 0.01 0.00 35 0 178 0
29JAN26 400.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 486 0
29JAN26 410.00 P 0.00 0.00 0.00 0.04 -0.03 33 0 241 0
29JAN26 420.00 P 0.00 0.00 0.00 0.11 -0.05 33 0 126 0
29JAN26 430.00 P 0.00 0.00 0.00 0.25 -0.08 33 0 126 0
29JAN26 440.00 P 1.22 1.31 1.22 0.52 -0.17 33 13 324 +12
29JAN26 450.00 P 1.68 2.00 1.68 1.02 -0.25 33 15 861 -11
29JAN26 460.00 P 2.80 3.04 2.80 1.85 -0.34 33 6 701 +6
29JAN26 470.00 P 3.00 4.42 3.00 3.12 -0.43 33 20 782 +3
29JAN26 480.00 P 4.30 6.93 4.30 4.96 -0.49 33 195 1,269 +48
29JAN26 490.00 P 5.83 9.98 5.83 7.59 -0.23 33 163 589 -40
29JAN26 500.00 P 8.59 14.10 8.59 11.06 -0.14 34 22 1,239 -1
29JAN26 510.00 P 12.50 19.05 12.50 15.43 -0.80 34 34 2,181 -16
29JAN26 520.00 P 22.15 22.30 20.12 20.72 -0.75 34 6 1,721 +3
29JAN26 530.00 P 0.00 0.00 0.00 26.91 +0.03 34 0 298 0
29JAN26 540.00 P 40.00 40.00 40.00 33.95 +0.45 35 1 260 0
29JAN26 550.00 P 0.00 0.00 0.00 40.53 -0.59 33 0 312 0
29JAN26 560.00 P 0.00 0.00 0.00 48.74 -0.48 33 0 224 0
29JAN26 570.00 P 0.00 0.00 0.00 57.46 -0.37 33 0 126 0
29JAN26 580.00 P 0.00 0.00 0.00 66.59 -0.26 33 0 37 0
29JAN26 590.00 P 0.00 0.00 0.00 76.03 -0.17 33 0 22 0
29JAN26 600.00 P 0.00 0.00 0.00 85.70 -0.10 33 0 191 0
29JAN26 610.00 P 0.00 0.00 0.00 95.54 -0.04 33 0 30 0
29JAN26 620.00 P 0.00 0.00 0.00 105.50 0.00 0 0 70 0
29JAN26 630.00 P 0.00 0.00 0.00 115.50 0.00 0 0 0 0
29JAN26 640.00 P 0.00 0.00 0.00 125.50 0.00 0 0 0 0
29JAN26 650.00 P 0.00 0.00 0.00 135.50 0.00 0 0 0 0
29JAN26 660.00 P 0.00 0.00 0.00 145.50 0.00 0 0 0 0
29JAN26 670.00 P 0.00 0.00 0.00 155.50 0.00 0 0 0 0
29JAN26 680.00 P 0.00 0.00 0.00 165.50 0.00 0 0 0 0
29JAN26 690.00 P 0.00 0.00 0.00 175.50 0.00 0 0 0 0
29JAN26 700.00 P 0.00 0.00 0.00 185.50 0.00 0 0 0 0
29JAN26 710.00 P 0.00 0.00 0.00 195.50 0.00 0 0 0 0
29JAN26 720.00 P 0.00 0.00 0.00 205.50 0.00 0 0 0 0
29JAN26 730.00 P 0.00 0.00 0.00 215.50 0.00 0 0 0 0
29JAN26 740.00 P 0.00 0.00 0.00 225.50 0.00 0 0 0 0
29JAN26 750.00 P 0.00 0.00 0.00 235.50 0.00 0 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 245.50 0.00 0 0 0 0
29JAN26 770.00 P 0.00 0.00 0.00 255.50 0.00 0 0 0 0
29JAN26 780.00 P 0.00 0.00 0.00 265.50 0.00 0 0 0 0
29JAN26 790.00 P 0.00 0.00 0.00 275.50 0.00 0 0 0 0
29JAN26 800.00 P 0.00 0.00 0.00 285.50 0.00 0 0 0 0
29JAN26 810.00 P 0.00 0.00 0.00 295.50 0.00 0 0 0 0
29JAN26 820.00 P 0.00 0.00 0.00 305.50 0.00 0 0 0 0
29JAN26 830.00 P 0.00 0.00 0.00 315.50 0.00 0 0 0 0
29JAN26 840.00 P 0.00 0.00 0.00 325.50 0.00 0 0 0 0
29JAN26 850.00 P 0.00 0.00 0.00 335.50 0.00 0 0 0 0
29JAN26 860.00 P 0.00 0.00 0.00 345.50 0.00 0 0 0 0
29JAN26 870.00 P 0.00 0.00 0.00 355.50 0.00 0 0 0 0
29JAN26 880.00 P 0.00 0.00 0.00 365.50 0.00 0 0 0 0
29JAN26 890.00 P 0.00 0.00 0.00 375.50 0.00 0 0 0 0
29JAN26 900.00 P 0.00 0.00 0.00 385.50 0.00 0 0 0 0
26FEB26 370.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 5 0
26FEB26 380.00 P 0.00 0.00 0.00 0.09 -0.02 31 0 22 0
26FEB26 390.00 P 0.00 0.00 0.00 0.18 -0.03 32 0 8 0
26FEB26 400.00 P 0.00 0.00 0.00 0.33 -0.05 31 0 108 0
26FEB26 410.00 P 0.00 0.00 0.00 0.58 -0.07 31 0 82 0
26FEB26 420.00 P 0.00 0.00 0.00 0.97 -0.11 31 0 130 0
26FEB26 430.00 P 0.00 0.00 0.00 1.62 -0.16 32 0 90 0
26FEB26 440.00 P 3.97 3.97 3.36 2.51 -0.21 32 3 143 +3
26FEB26 450.00 P 4.84 5.10 4.84 3.75 -0.27 32 2 241 0
26FEB26 460.00 P 7.09 7.09 6.78 5.40 -0.33 32 14 144 +10
26FEB26 470.00 P 8.60 9.20 8.09 7.54 -0.39 32 326 548 +220
26FEB26 480.00 P 9.90 12.04 9.90 10.22 -0.44 32 39 463 +1
26FEB26 490.00 P 16.50 16.50 15.71 13.50 -0.46 32 13 254 +13
26FEB26 500.00 P 0.00 0.00 0.00 17.52 -0.47 32 0 382 0
26FEB26 510.00 P 0.00 0.00 0.00 22.20 -0.42 32 0 75 0
26FEB26 520.00 P 27.80 27.80 27.80 27.51 -0.48 32 1 87 0
26FEB26 530.00 P 0.00 0.00 0.00 33.45 -0.44 33 0 25 0
26FEB26 540.00 P 0.00 0.00 0.00 38.80 -0.41 31 0 158 0
26FEB26 550.00 P 0.00 0.00 0.00 45.83 -0.38 31 0 106 0
26FEB26 560.00 P 0.00 0.00 0.00 53.35 -0.31 31 0 0 0
26FEB26 570.00 P 0.00 0.00 0.00 61.28 -0.24 31 0 0 0
26FEB26 580.00 P 0.00 0.00 0.00 69.59 -0.24 31 0 0 0
26FEB26 590.00 P 0.00 0.00 0.00 78.36 -0.17 31 0 0 0
26FEB26 600.00 P 0.00 0.00 0.00 87.38 -0.10 31 0 0 0
26FEB26 610.00 P 0.00 0.00 0.00 96.62 -0.08 31 0 0 0
26FEB26 620.00 P 0.00 0.00 0.00 106.12 -0.06 31 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 115.79 -0.01 31 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 125.58 -0.01 31 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 135.50 0.00 0 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 145.50 0.00 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 0.01 0.00 65 0 372 0
30MAR26 185.00 P 0.00 0.00 0.00 0.01 0.00 64 0 60 0
30MAR26 187.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 0.01 0.00 62 0 75 0
30MAR26 192.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 0.01 0.00 60 0 60 0
30MAR26 200.00 P 0.00 0.00 0.00 0.01 0.00 59 0 84 0
30MAR26 205.00 P 0.00 0.00 0.00 0.01 0.00 58 0 100 0
30MAR26 210.00 P 0.00 0.00 0.00 0.01 0.00 56 0 105 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 55 0 45 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 54 0 30 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 52 0 28 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 51 0 255 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 50 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 47 0 74 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 46 0 531 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 45 0 116 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 44 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 39 0 287 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 38 0 205 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 37 0 183 0
30MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 36 0 31 0
30MAR26 300.00 P 0.80 0.80 0.80 0.01 0.00 35 15 483 +15
30MAR26 310.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 66 0
30MAR26 320.00 P 0.00 0.00 0.00 0.02 -0.02 33 0 238 0
30MAR26 330.00 P 0.00 0.00 0.00 0.05 -0.02 33 0 451 0
30MAR26 340.00 P 0.00 0.00 0.00 0.09 -0.03 33 0 1,399 0
30MAR26 350.00 P 0.00 0.00 0.00 0.15 -0.07 33 0 984 0
30MAR26 360.00 P 1.55 1.55 1.55 0.27 -0.09 33 1 320 +1
30MAR26 370.00 P 0.00 0.00 0.00 0.45 -0.12 33 0 456 0
30MAR26 380.00 P 0.00 0.00 0.00 0.72 -0.16 33 0 152 0
30MAR26 390.00 P 2.11 2.11 2.11 1.11 -0.23 33 1 406 +1
30MAR26 400.00 P 3.50 3.50 3.50 1.63 -0.34 33 60 572 +22
30MAR26 410.00 P 0.00 0.00 0.00 2.35 -0.42 33 0 337 0
30MAR26 420.00 P 0.00 0.00 0.00 3.45 -0.35 33 0 291 0
30MAR26 430.00 P 0.00 0.00 0.00 4.75 -0.60 33 0 369 0
30MAR26 440.00 P 0.00 0.00 0.00 6.32 -0.75 33 0 307 0
30MAR26 450.00 P 9.08 10.45 9.08 8.32 -0.76 33 3 260 +1
30MAR26 460.00 P 11.68 13.20 11.68 10.78 -0.90 33 52 248 +52
30MAR26 470.00 P 14.62 15.02 14.62 13.60 -1.02 33 31 4,497 +21
30MAR26 480.00 P 19.55 19.55 19.55 16.92 -1.02 34 1 4,686 +1
30MAR26 490.00 P 20.50 20.75 20.50 20.75 -1.19 34 10 1,152 +8
30MAR26 500.00 P 0.00 0.00 0.00 25.07 -1.17 34 0 1,266 0
30MAR26 510.00 P 32.81 32.81 32.81 29.97 -1.06 34 6 153 0
30MAR26 520.00 P 0.00 0.00 0.00 35.34 -1.18 34 0 215 0
30MAR26 530.00 P 45.70 45.70 45.70 41.08 -1.18 34 8 93 +8
30MAR26 540.00 P 0.00 0.00 0.00 47.52 -1.13 34 0 60 0
30MAR26 550.00 P 0.00 0.00 0.00 54.20 -0.16 35 0 14 0
30MAR26 560.00 P 0.00 0.00 0.00 59.70 -1.00 33 0 107 0
30MAR26 570.00 P 0.00 0.00 0.00 67.05 -2.91 33 0 139 0
30MAR26 580.00 P 0.00 0.00 0.00 74.81 -0.86 33 0 2 0
30MAR26 590.00 P 0.00 0.00 0.00 85.37 +1.78 36 0 90 0
30MAR26 600.00 P 0.00 0.00 0.00 91.23 -3.46 33 0 22 0
30MAR26 610.00 P 0.00 0.00 0.00 99.89 -0.53 33 0 0 0
30MAR26 620.00 P 0.00 0.00 0.00 108.74 -0.51 33 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 117.83 -3.92 33 0 279 0
30MAR26 640.00 P 0.00 0.00 0.00 127.09 -0.35 33 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 136.53 -4.33 33 0 360 0
30MAR26 660.00 P 0.00 0.00 0.00 146.10 -0.20 33 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 155.80 -0.12 33 0 0 0
30MAR26 680.00 P 0.00 0.00 0.00 165.61 -0.08 33 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 175.51 -0.04 33 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 185.50 0.00 0 0 0 0
30MAR26 710.00 P 0.00 0.00 0.00 195.50 0.00 0 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 205.50 0.00 0 0 0 0
30MAR26 730.00 P 0.00 0.00 0.00 215.50 0.00 0 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 225.50 0.00 0 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 235.50 0.00 0 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 245.50 0.00 0 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 255.50 0.00 0 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 265.50 0.00 0 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 275.50 0.00 0 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 285.50 0.00 0 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 295.50 0.00 0 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 305.50 0.00 0 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 315.50 0.00 0 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 325.50 0.00 0 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 335.50 0.00 0 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 345.50 0.00 0 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 355.50 0.00 0 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 365.50 0.00 0 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 375.50 0.00 0 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 385.50 0.00 0 0 0 0
29APR26 410.00 P 6.15 6.15 6.15 4.79 -0.69 33 2 42 +2
29APR26 420.00 P 7.20 7.20 7.20 6.27 -0.76 33 12 12 +12
29APR26 430.00 P 10.61 10.61 10.61 8.16 -0.87 33 2 2 +2
29APR26 440.00 P 0.00 0.00 0.00 10.28 -1.04 33 0 4 0
29APR26 450.00 P 14.10 15.10 14.07 12.89 -1.04 33 4 4 +4
29APR26 460.00 P 17.10 17.10 17.10 15.88 -1.19 33 7 7 +7
29APR26 470.00 P 21.30 21.30 19.26 19.19 -0.96 33 11 12 +11
29APR26 480.00 P 24.00 24.00 24.00 23.13 -1.30 33 10 20 +10
29APR26 490.00 P 27.80 27.80 27.80 27.24 -1.35 33 10 10 +10
29APR26 500.00 P 30.00 30.00 30.00 32.11 -1.36 34 10 12 +10
29APR26 510.00 P 0.00 0.00 0.00 37.15 -0.58 34 0 10 0
29APR26 520.00 P 0.00 0.00 0.00 42.84 -1.28 34 0 0 0
29APR26 530.00 P 0.00 0.00 0.00 48.75 -0.85 34 0 0 0
29APR26 540.00 P 0.00 0.00 0.00 55.22 -1.24 34 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 60.11 -1.11 33 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 67.12 -1.10 33 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 74.27 -0.96 33 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 81.91 -0.92 33 0 0 0
29APR26 590.00 P 0.00 0.00 0.00 89.61 -0.86 33 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 97.81 -0.69 33 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 686 0
29JUN26 255.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 196 0
29JUN26 260.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 54 0
29JUN26 265.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 21 0
29JUN26 270.00 P 1.32 1.32 1.32 0.06 -0.01 33 6 35 +6
29JUN26 275.00 P 0.00 0.00 0.00 0.08 -0.01 33 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 0.10 -0.02 33 0 10 0
29JUN26 285.00 P 0.00 0.00 0.00 0.13 -0.02 33 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.17 -0.02 33 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.21 -0.04 33 0 52 0
29JUN26 300.00 P 0.00 0.00 0.00 0.27 -0.04 33 0 222 0
29JUN26 310.00 P 0.00 0.00 0.00 0.41 -0.06 33 0 46 0
29JUN26 320.00 P 0.00 0.00 0.00 0.61 -0.08 33 0 4 0
29JUN26 330.00 P 0.00 0.00 0.00 0.92 -0.09 33 0 83 0
29JUN26 340.00 P 0.00 0.00 0.00 1.30 -0.14 33 0 284 0
29JUN26 350.00 P 3.20 3.20 3.20 1.79 -0.15 33 1 281 +1
29JUN26 360.00 P 0.00 0.00 0.00 2.47 -0.27 33 0 421 0
29JUN26 370.00 P 0.00 0.00 0.00 3.26 -0.25 33 0 123 0
29JUN26 380.00 P 0.00 0.00 0.00 4.31 -0.25 33 0 552 0
29JUN26 390.00 P 0.00 0.00 0.00 5.53 -0.34 33 0 467 0
29JUN26 400.00 P 8.48 8.48 8.48 7.21 -0.34 33 25 249 +25
29JUN26 410.00 P 0.00 0.00 0.00 9.04 -0.42 33 0 43 0
29JUN26 420.00 P 12.50 12.50 12.50 11.08 -0.42 33 1 32 -1
29JUN26 430.00 P 14.80 14.80 14.80 13.55 -0.50 33 1 50 +1
29JUN26 440.00 P 0.00 0.00 0.00 16.21 -0.50 33 0 3,477 0
29JUN26 450.00 P 21.00 21.00 21.00 19.38 -0.52 33 1 1,182 +1
29JUN26 460.00 P 0.00 0.00 0.00 22.65 -0.51 33 0 1,536 0
29JUN26 470.00 P 0.00 0.00 0.00 26.46 -0.35 33 0 313 0
29JUN26 480.00 P 32.00 33.10 32.00 30.16 -0.43 33 4 3,893 0
29JUN26 490.00 P 0.00 0.00 0.00 35.14 -0.21 33 0 626 0
29JUN26 500.00 P 0.00 0.00 0.00 39.93 +0.27 33 0 184 0
29JUN26 510.00 P 0.00 0.00 0.00 44.77 -0.09 33 0 1,620 0
29JUN26 520.00 P 0.00 0.00 0.00 50.40 -0.12 33 0 27 0
29JUN26 530.00 P 0.00 0.00 0.00 56.03 -0.20 33 0 23 0
29JUN26 540.00 P 0.00 0.00 0.00 62.48 -0.15 33 0 526 0
29JUN26 550.00 P 0.00 0.00 0.00 69.25 -0.11 34 0 520 0
29JUN26 560.00 P 0.00 0.00 0.00 74.47 -0.43 33 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 81.55 -0.42 33 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 88.67 -0.40 33 0 21 0
29JUN26 590.00 P 0.00 0.00 0.00 96.22 -0.31 33 0 10 0
29JUN26 600.00 P 0.00 0.00 0.00 103.96 -0.29 33 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 111.75 -0.26 33 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 120.00 -0.16 33 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 128.30 -0.14 33 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 136.68 -0.08 33 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 145.41 0.00 33 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 154.16 +0.01 33 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 162.98 +0.05 33 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 172.08 +0.15 33 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 181.19 +0.16 33 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 190.33 +0.18 33 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 199.69 +0.28 33 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 209.06 +0.29 33 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 218.46 +0.31 33 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 227.97 +0.40 33 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 237.54 +0.41 33 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 247.12 +0.43 33 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 256.74 +0.46 33 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 266.44 +0.47 33 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 276.14 +0.41 33 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 285.86 +0.29 33 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 295.66 +0.16 33 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 305.53 +0.03 33 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 315.50 0.00 0 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 325.50 0.00 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 335.50 0.00 0 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 345.50 0.00 0 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 355.50 0.00 0 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 365.50 0.00 0 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 375.50 0.00 0 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 385.50 0.00 0 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 2.06 -0.13 33 0 446 0
29SEP26 330.00 P 0.00 0.00 0.00 2.76 -0.17 33 0 4 0
29SEP26 340.00 P 0.00 0.00 0.00 3.51 -0.20 33 0 17 0
29SEP26 350.00 P 6.12 6.12 6.12 4.55 -0.23 33 1 52 0
29SEP26 360.00 P 0.00 0.00 0.00 5.80 -0.10 33 0 18 0
29SEP26 370.00 P 0.00 0.00 0.00 7.29 -0.08 33 0 20 0
29SEP26 380.00 P 0.00 0.00 0.00 8.58 -0.29 33 0 39 0
29SEP26 390.00 P 0.00 0.00 0.00 10.47 -0.37 33 0 30 0
29SEP26 400.00 P 0.00 0.00 0.00 12.48 -0.75 33 0 188 0
29SEP26 410.00 P 0.00 0.00 0.00 15.28 +0.02 33 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 17.96 -0.44 33 0 56 0
29SEP26 430.00 P 21.31 21.31 21.31 20.81 -0.50 33 5 84 0
29SEP26 440.00 P 0.00 0.00 0.00 23.91 -0.78 33 0 1,353 0
29SEP26 450.00 P 0.00 0.00 0.00 27.01 -1.09 33 0 93 0
29SEP26 460.00 P 0.00 0.00 0.00 30.64 -0.89 33 0 78 0
29SEP26 470.00 P 0.00 0.00 0.00 34.43 -1.26 33 0 161 0
29SEP26 480.00 P 0.00 0.00 0.00 38.62 -0.92 33 0 500 0
29SEP26 490.00 P 41.00 41.00 41.00 43.20 -1.51 33 10 34 +10
29SEP26 500.00 P 0.00 0.00 0.00 48.09 -0.84 33 0 15 0
29SEP26 510.00 P 0.00 0.00 0.00 53.93 -0.15 33 0 15 0
29SEP26 520.00 P 0.00 0.00 0.00 59.15 -0.57 33 0 46 0
29SEP26 530.00 P 0.00 0.00 0.00 65.53 -0.18 33 0 45 0
29SEP26 540.00 P 0.00 0.00 0.00 71.86 -0.15 33 0 31 0
29SEP26 550.00 P 0.00 0.00 0.00 79.07 +0.08 34 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 86.16 +2.11 34 0 17 0
29SEP26 570.00 P 0.00 0.00 0.00 90.22 -0.35 33 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 97.37 -0.31 33 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 104.55 -0.29 33 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 111.78 -0.28 33 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 119.44 -0.19 33 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 127.26 -0.17 33 0 19 0
29SEP26 630.00 P 0.00 0.00 0.00 135.12 -0.16 33 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 143.13 -0.07 33 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 151.49 -0.04 33 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 159.89 -0.02 33 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 168.32 -0.01 33 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 176.96 +0.10 33 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 185.79 +0.11 33 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 194.65 +0.13 33 0 0 0
30DEC26 380.00 P 14.90 14.90 14.25 12.87 -0.64 33 6 55 +6
30DEC26 390.00 P 0.00 0.00 0.00 14.54 -1.16 32 0 1 0
30DEC26 400.00 P 0.00 0.00 0.00 17.10 -1.29 32 0 7 0
30DEC26 410.00 P 0.00 0.00 0.00 20.33 -0.54 33 0 15 0
30DEC26 420.00 P 23.50 23.50 23.50 23.25 -0.22 33 3 46 0
30DEC26 430.00 P 0.00 0.00 0.00 26.66 +0.23 33 0 12 0
30DEC26 440.00 P 0.00 0.00 0.00 30.10 -0.59 33 0 46 0
30DEC26 450.00 P 0.00 0.00 0.00 33.83 -0.44 33 0 35 0
30DEC26 460.00 P 0.00 0.00 0.00 37.74 +0.07 33 0 101 0
30DEC26 470.00 P 0.00 0.00 0.00 41.92 -0.13 33 0 130 0
30DEC26 480.00 P 0.00 0.00 0.00 46.37 -0.31 33 0 14 0
30DEC26 490.00 P 0.00 0.00 0.00 50.75 -0.18 33 0 4 0
30DEC26 500.00 P 0.00 0.00 0.00 55.78 -0.73 33 0 10 0
30DEC26 510.00 P 0.00 0.00 0.00 61.84 +0.12 33 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 66.96 -0.59 33 0 30 0
30DEC26 530.00 P 0.00 0.00 0.00 73.21 -0.26 33 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 79.52 -0.27 33 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 85.94 -0.41 34 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 92.28 +1.16 33 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 96.82 -1.73 32 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 103.48 -1.57 32 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 110.66 -0.73 32 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 117.88 -0.72 32 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 125.16 -0.69 32 0 0 0
TOTAL PUT 1,883 62,199 +650
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$ 5.14
29JAN26 4.10 C 0.00 0.00 0.00 1.04 +0.03 0 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.95 +0.04 35 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.86 +0.05 43 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.76 +0.05 38 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.65 +0.03 23 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.56 +0.05 29 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.46 +0.05 25 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.36 +0.04 20 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.27 +0.03 19 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.19 +0.02 18 0 243 0
29JAN26 5.25 C 0.04 0.06 0.04 0.06 +0.02 19 167 496 +47
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 18 0 442 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 27 0 19 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 35 0 148 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 1.06 +0.04 28 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.96 +0.03 25 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.86 +0.04 22 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.76 +0.03 19 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.66 +0.03 16 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.57 +0.03 20 0 1 0
26FEB26 4.70 C 0.00 0.00 0.00 0.48 +0.04 20 0 30 0
26FEB26 4.80 C 0.00 0.00 0.00 0.39 +0.04 19 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.30 +0.02 17 0 30 0
26FEB26 5.00 C 0.00 0.00 0.00 0.23 +0.02 17 0 85 0
26FEB26 5.25 C 0.08 0.08 0.08 0.09 +0.01 16 7 587 +7
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 23 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 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 42 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 1.56 +0.03 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.46 +0.04 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.36 +0.03 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.26 +0.02 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.17 +0.04 25 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.08 +0.05 29 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.98 +0.04 26 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.87 +0.04 16 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.79 +0.05 24 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.69 +0.04 21 0 10 0
30MAR26 4.60 C 0.00 0.00 0.00 0.60 +0.04 20 0 90 0
30MAR26 4.70 C 0.00 0.00 0.00 0.51 +0.04 19 0 155 0
30MAR26 4.80 C 0.00 0.00 0.00 0.42 +0.03 18 0 390 0
30MAR26 4.90 C 0.00 0.00 0.00 0.35 +0.04 19 0 620 0
30MAR26 5.00 C 0.00 0.00 0.00 0.27 +0.02 17 0 1,311 0
30MAR26 5.25 C 0.00 0.00 0.00 0.14 +0.01 17 0 1,218 0
30MAR26 5.50 C 0.00 0.00 0.00 0.06 0.00 17 0 605 0
30MAR26 5.75 C 0.00 0.00 0.00 0.03 0.00 18 0 165 0
30MAR26 6.00 C 0.01 0.01 0.01 0.01 0.00 18 20 30 +15
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 1.09 +0.03 25 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.99 +0.03 22 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.90 +0.04 23 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.80 +0.03 20 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.72 +0.04 22 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.62 +0.04 19 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.53 +0.02 18 0 0 0
29APR26 4.80 C 0.45 0.45 0.45 0.45 +0.03 18 30 30 +30
29APR26 4.90 C 0.00 0.00 0.00 0.38 +0.03 18 0 0 0
29APR26 5.00 C 0.31 0.31 0.31 0.31 +0.03 18 30 30 +30
29APR26 5.25 C 0.00 0.00 0.00 0.18 +0.02 18 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.10 +0.02 18 0 8 0
29APR26 5.75 C 0.00 0.00 0.00 0.05 +0.01 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 1.12 +0.04 26 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.03 +0.03 25 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.93 +0.03 23 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.84 +0.03 22 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.75 +0.03 21 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.66 +0.03 20 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.57 +0.03 19 0 147 0
29JUN26 4.80 C 0.00 0.00 0.00 0.50 +0.03 19 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 0.42 +0.02 18 0 30 0
29JUN26 5.00 C 0.00 0.00 0.00 0.36 +0.02 18 0 546 0
29JUN26 5.25 C 0.00 0.00 0.00 0.22 +0.01 18 0 262 0
29JUN26 5.50 C 0.00 0.00 0.00 0.13 +0.01 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 0.00 0.00 0.00 0.04 0.00 18 0 576 0
29JUN26 6.25 C 0.00 0.00 0.00 0.02 0.00 18 0 63 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 18 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 25 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 50 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.12 +0.03 23 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 1.03 +0.03 23 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.93 +0.03 21 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.84 +0.03 20 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.76 +0.03 20 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.69 +0.04 21 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.60 +0.02 20 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.52 +0.02 19 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.46 +0.02 19 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.40 +0.02 19 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.28 +0.02 19 0 377 0
29SEP26 5.50 C 0.00 0.00 0.00 0.19 +0.02 19 0 201 0
29SEP26 5.75 C 0.00 0.00 0.00 0.12 +0.01 19 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.08 +0.01 19 0 80 0
29SEP26 6.25 C 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.03 0.00 19 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 22 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 1.12 +0.03 21 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.03 +0.03 21 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.94 +0.03 20 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.86 +0.03 20 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.77 +0.03 19 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.69 +0.02 19 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.62 +0.02 19 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.56 +0.02 19 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.50 +0.02 19 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.45 +0.02 19 0 5 0
30DEC26 5.25 C 0.00 0.00 0.00 0.34 +0.02 20 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.25 +0.01 20 0 0 0
30DEC26 5.75 C 0.18 0.18 0.18 0.18 +0.01 20 20 20 +20
30DEC26 6.00 C 0.00 0.00 0.00 0.13 +0.01 20 0 268 0
30DEC26 6.25 C 0.00 0.00 0.00 0.10 +0.01 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.07 0.00 20 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 0.04 +0.01 21 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 274 12,956 +149
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 24 0 20 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 20 0 293 0
29JAN26 4.90 P 0.00 0.00 0.00 0.02 -0.01 19 0 318 0
29JAN26 5.00 P 0.00 0.00 0.00 0.04 -0.01 18 0 454 0
29JAN26 5.25 P 0.00 0.00 0.00 0.16 -0.02 19 0 611 0
29JAN26 5.50 P 0.00 0.00 0.00 0.36 -0.05 0 0 58 0
29JAN26 5.75 P 0.00 0.00 0.00 0.61 -0.05 0 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.86 -0.04 0 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.11 -0.04 0 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.36 -0.04 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.61 -0.04 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.86 -0.04 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.11 -0.04 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.36 -0.04 0 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 19 0 10 0
26FEB26 4.70 P 0.00 0.00 0.00 0.02 0.00 20 0 25 0
26FEB26 4.80 P 0.00 0.00 0.00 0.03 0.00 19 0 70 0
26FEB26 4.90 P 0.00 0.00 0.00 0.04 -0.01 17 0 40 0
26FEB26 5.00 P 0.00 0.00 0.00 0.07 -0.01 17 0 150 0
26FEB26 5.25 P 0.00 0.00 0.00 0.19 -0.03 17 0 311 0
26FEB26 5.50 P 0.00 0.00 0.00 0.38 -0.04 18 0 230 0
26FEB26 5.75 P 0.00 0.00 0.00 0.62 -0.04 22 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.87 -0.03 29 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.12 -0.03 34 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.37 -0.03 40 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.62 -0.03 45 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.87 -0.03 49 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.12 -0.03 54 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.37 -0.03 58 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 23 0 255 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 20 0 61 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 18 0 200 0
30MAR26 4.60 P 0.00 0.00 0.00 0.02 0.00 18 0 104 0
30MAR26 4.70 P 0.00 0.00 0.00 0.03 -0.01 18 0 600 0
30MAR26 4.80 P 0.00 0.00 0.00 0.05 -0.01 18 0 643 0
30MAR26 4.90 P 0.00 0.00 0.00 0.07 -0.01 17 0 859 0
30MAR26 5.00 P 0.12 0.12 0.12 0.10 -0.02 17 1 971 0
30MAR26 5.25 P 0.00 0.00 0.00 0.23 -0.01 18 0 1,230 0
30MAR26 5.50 P 0.00 0.00 0.00 0.40 -0.03 18 0 1,180 0
30MAR26 5.75 P 0.00 0.00 0.00 0.62 -0.04 19 0 163 0
30MAR26 6.00 P 0.00 0.00 0.00 0.87 -0.03 24 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.12 -0.03 29 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.37 -0.03 33 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.62 -0.03 37 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.87 -0.03 41 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.12 -0.03 45 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.37 -0.03 48 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.61 -0.04 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.86 -0.04 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.11 -0.04 0 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29APR26 4.60 P 0.03 0.03 0.03 0.03 -0.01 18 10 10 +10
29APR26 4.70 P 0.00 0.00 0.00 0.05 0.00 18 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.07 0.00 18 0 10 0
29APR26 4.90 P 0.00 0.00 0.00 0.10 0.00 18 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.12 -0.02 17 0 154 0
29APR26 5.25 P 0.00 0.00 0.00 0.25 -0.01 18 0 0 0
29APR26 5.50 P 0.42 0.42 0.42 0.41 -0.04 17 60 60 +60
29APR26 5.75 P 0.00 0.00 0.00 0.64 -0.03 20 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.87 -0.04 22 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.12 -0.03 26 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.37 -0.03 30 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.62 -0.03 33 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.87 -0.03 36 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.12 -0.03 40 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 17 0 121 0
29JUN26 4.20 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.03 -0.01 18 0 309 0
29JUN26 4.40 P 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.06 -0.01 18 0 136 0
29JUN26 4.60 P 0.00 0.00 0.00 0.08 -0.01 17 0 20 0
29JUN26 4.70 P 0.00 0.00 0.00 0.11 -0.01 17 0 70 0
29JUN26 4.80 P 0.00 0.00 0.00 0.14 -0.01 17 0 140 0
29JUN26 4.90 P 0.00 0.00 0.00 0.18 -0.01 17 0 12 0
29JUN26 5.00 P 0.00 0.00 0.00 0.22 -0.02 17 0 130 0
29JUN26 5.25 P 0.00 0.00 0.00 0.36 -0.02 16 0 111 0
29JUN26 5.50 P 0.00 0.00 0.00 0.54 -0.02 16 0 130 0
29JUN26 5.75 P 0.00 0.00 0.00 0.73 -0.04 13 0 171 0
29JUN26 6.00 P 0.00 0.00 0.00 0.95 -0.04 0 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 1.19 -0.04 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.42 -0.05 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.67 -0.04 0 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 1.91 -0.04 0 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.15 -0.04 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.40 -0.04 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.62 -0.06 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.89 -0.04 0 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 3.13 -0.04 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 19 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 0.08 -0.01 18 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 0.11 0.00 19 0 70 0
29SEP26 4.60 P 0.00 0.00 0.00 0.13 -0.01 18 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.16 -0.01 18 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.20 -0.01 18 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.24 -0.01 18 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 0.29 -0.01 18 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.43 -0.01 18 0 41 0
29SEP26 5.50 P 0.00 0.00 0.00 0.59 -0.03 17 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.79 -0.03 18 0 3 0
29SEP26 6.00 P 0.00 0.00 0.00 1.00 -0.02 17 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.22 -0.04 16 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.45 -0.04 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.69 -0.03 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.92 -0.04 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.17 -0.03 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.41 -0.04 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.65 -0.03 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 21 0 5 0
30DEC26 4.30 P 0.00 0.00 0.00 0.11 -0.01 20 0 10 0
30DEC26 4.40 P 0.00 0.00 0.00 0.13 -0.01 20 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.16 -0.01 20 0 117 0
30DEC26 4.60 P 0.00 0.00 0.00 0.20 -0.01 21 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.23 -0.01 20 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.28 -0.01 21 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.32 -0.01 20 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.37 -0.02 20 0 75 0
30DEC26 5.25 P 0.00 0.00 0.00 0.52 -0.01 21 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.69 -0.01 21 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.87 -0.03 21 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.08 -0.02 22 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.30 -0.03 23 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.53 -0.03 24 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.77 -0.03 26 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.99 -0.04 25 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.23 -0.03 26 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.46 -0.03 25 0 0 0
TOTAL PUT 71 11,183 +70
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CCE - CHINA COAL CLOSING PRICE HK$ 9.92
29JAN26 7.00 C 0.00 0.00 0.00 2.98 -0.14 87 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 2.71 -0.14 71 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 2.46 -0.16 64 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 2.22 -0.15 62 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.99 -0.14 61 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 1.70 -0.17 40 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 1.46 -0.16 39 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 1.22 -0.16 36 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.98 -0.13 32 0 200 0
29JAN26 9.25 C 0.00 0.00 0.00 0.76 -0.13 30 0 30 0
29JAN26 9.50 C 0.00 0.00 0.00 0.56 -0.13 29 0 15 0
29JAN26 9.75 C 0.00 0.00 0.00 0.38 -0.13 27 0 465 0
29JAN26 10.00 C 0.25 0.27 0.25 0.26 -0.10 28 12 488 +10
29JAN26 10.50 C 0.15 0.15 0.15 0.09 -0.07 27 5 427 +5
29JAN26 11.00 C 0.00 0.00 0.00 0.03 -0.02 28 0 397 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 56 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 37 0 266 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 50 0 184 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 2.23 -0.16 40 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.99 -0.14 38 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.74 -0.13 33 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 1.46 -0.20 20 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 1.27 -0.16 29 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 1.06 -0.12 29 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.86 -0.11 28 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.67 -0.15 27 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.52 -0.10 27 0 30 0
26FEB26 10.00 C 0.41 0.41 0.41 0.39 -0.09 27 1 18 +1
26FEB26 10.50 C 0.00 0.00 0.00 0.20 -0.07 27 0 23 0
26FEB26 11.00 C 0.11 0.11 0.11 0.10 -0.04 27 2 102 0
26FEB26 11.50 C 0.00 0.00 0.00 0.04 -0.03 27 0 159 0
26FEB26 12.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 15 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1,000 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 16.50 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 4.95 -0.19 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.71 -0.18 55 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.46 -0.18 48 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.21 -0.18 41 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.96 -0.19 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.71 -0.19 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.46 -0.19 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.22 -0.18 35 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.99 -0.16 41 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.79 -0.09 47 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.46 -0.18 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.23 -0.16 25 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 2.01 -0.14 30 0 91 0
30MAR26 8.25 C 0.00 0.00 0.00 1.79 -0.14 31 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.56 -0.13 29 0 8 0
30MAR26 8.75 C 0.00 0.00 0.00 1.35 -0.13 29 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 1.15 -0.12 28 0 17 0
30MAR26 9.25 C 0.00 0.00 0.00 0.97 -0.16 28 0 19 0
30MAR26 9.50 C 0.82 0.82 0.82 0.81 -0.10 28 5 24 0
30MAR26 9.75 C 0.00 0.00 0.00 0.67 -0.09 29 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.54 -0.09 28 0 48 0
30MAR26 10.50 C 0.00 0.00 0.00 0.34 -0.08 28 0 8 0
30MAR26 11.00 C 0.00 0.00 0.00 0.20 -0.07 28 0 54 0
30MAR26 11.50 C 0.00 0.00 0.00 0.11 -0.05 28 0 195 0
30MAR26 12.00 C 0.00 0.00 0.00 0.06 -0.03 28 0 20 0
30MAR26 12.50 C 0.00 0.00 0.00 0.04 -0.01 29 0 20 0
30MAR26 13.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 107 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 15 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 35 0 244 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 40 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 7.75 C 0.00 0.00 0.00 2.28 -0.16 29 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.08 -0.12 32 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.79 -0.18 24 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.58 -0.24 25 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 1.46 -0.08 31 0 0 0
29APR26 9.00 C 1.35 1.35 1.35 1.27 -0.08 31 1 1 +1
29APR26 9.25 C 0.00 0.00 0.00 1.05 -0.12 28 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.89 -0.12 28 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.75 -0.11 28 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.65 -0.08 29 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.44 -0.07 28 0 0 0
29APR26 11.00 C 0.32 0.32 0.32 0.30 -0.05 29 40 40 +40
29APR26 11.50 C 0.00 0.00 0.00 0.19 -0.05 29 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.12 -0.04 29 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.07 -0.03 28 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.04 -0.02 28 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.76 -0.19 27 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.57 -0.12 40 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.33 -0.11 38 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.08 -0.14 35 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.83 -0.12 32 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.61 -0.10 32 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.39 -0.10 31 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.17 -0.10 31 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.96 -0.11 30 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.76 -0.10 29 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.56 -0.11 29 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.36 -0.13 27 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 1.22 -0.11 28 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.06 -0.12 28 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.94 -0.10 28 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 0.82 -0.09 28 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 0.60 -0.09 28 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 0.44 -0.07 28 0 59 0
29JUN26 11.50 C 0.00 0.00 0.00 0.33 -0.06 29 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.23 -0.05 29 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 0.16 -0.04 29 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.11 -0.03 29 0 9 0
29JUN26 13.50 C 0.00 0.00 0.00 0.08 -0.02 29 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.04 -0.01 30 0 5 0
29JUN26 15.00 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.10 -0.12 34 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.84 -0.12 30 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.69 -0.05 35 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.41 -0.10 30 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.25 -0.06 32 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.99 -0.12 29 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.89 -0.07 32 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.62 -0.13 28 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.47 -0.12 29 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 1.34 -0.10 29 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.19 -0.11 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.06 -0.11 29 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 0.97 -0.08 30 0 12 0
29SEP26 10.50 C 0.00 0.00 0.00 0.76 -0.08 29 0 19 0
29SEP26 11.00 C 0.00 0.00 0.00 0.59 -0.07 29 0 10 0
29SEP26 11.50 C 0.00 0.00 0.00 0.47 -0.05 30 0 44 0
29SEP26 12.00 C 0.00 0.00 0.00 0.37 -0.04 30 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.29 -0.04 30 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.23 -0.03 30 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.17 -0.03 30 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.13 -0.02 30 0 17 0
29SEP26 14.50 C 0.00 0.00 0.00 0.10 -0.02 30 0 5 0
29SEP26 15.00 C 0.00 0.00 0.00 0.08 -0.01 31 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.48 -0.16 30 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.29 -0.15 30 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.11 -0.15 30 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.94 -0.15 30 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.79 -0.07 30 0 0 0
30DEC26 9.00 C 1.65 1.65 1.62 1.60 -0.11 29 10 15 +10
30DEC26 9.25 C 0.00 0.00 0.00 1.45 -0.12 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.33 -0.11 29 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.21 -0.10 29 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.11 -0.09 29 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.91 -0.08 29 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.75 -0.07 29 0 3 0
30DEC26 11.50 C 0.00 0.00 0.00 0.62 -0.06 29 0 50 0
30DEC26 12.00 C 0.00 0.00 0.00 0.52 -0.03 30 0 8 0
30DEC26 12.50 C 0.00 0.00 0.00 0.43 -0.02 30 0 26 0
30DEC26 13.00 C 0.00 0.00 0.00 0.34 -0.04 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.28 -0.03 30 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.22 -0.03 30 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.18 -0.01 30 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.14 -0.01 30 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.11 -0.02 30 0 0 0
TOTAL CALL 76 5,187 +67
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 60 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 43 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 27 0 59 0
29JAN26 9.00 P 0.00 0.00 0.00 0.03 0.00 29 0 42 0
29JAN26 9.25 P 0.00 0.00 0.00 0.06 +0.01 28 0 124 0
29JAN26 9.50 P 0.00 0.00 0.00 0.11 +0.02 27 0 305 0
29JAN26 9.75 P 0.15 0.20 0.15 0.19 +0.04 27 39 760 +39
29JAN26 10.00 P 0.25 0.31 0.25 0.30 +0.04 26 33 875 +33
29JAN26 10.50 P 0.00 0.00 0.00 0.66 +0.11 28 0 465 0
29JAN26 11.00 P 0.00 0.00 0.00 1.09 +0.12 26 0 545 0
29JAN26 11.50 P 0.00 0.00 0.00 1.58 +0.13 0 0 435 0
29JAN26 12.00 P 0.00 0.00 0.00 2.09 +0.13 43 0 45 0
29JAN26 12.50 P 0.00 0.00 0.00 2.58 +0.12 0 0 15 0
29JAN26 13.00 P 0.00 0.00 0.00 3.08 +0.16 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 3.58 +0.10 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 4.08 +0.16 0 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 4.58 +0.12 0 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 5.08 +0.17 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 5.58 +0.14 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 6.08 +0.18 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 6.58 +0.14 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.05 +0.01 27 0 45 0
26FEB26 9.00 P 0.08 0.08 0.08 0.08 +0.01 26 2 97 +2
26FEB26 9.25 P 0.00 0.00 0.00 0.13 +0.02 26 0 117 0
26FEB26 9.50 P 0.00 0.00 0.00 0.20 +0.03 26 0 110 0
26FEB26 9.75 P 0.00 0.00 0.00 0.30 +0.05 26 0 178 0
26FEB26 10.00 P 0.42 0.43 0.42 0.42 +0.06 26 8 117 +4
26FEB26 10.50 P 0.00 0.00 0.00 0.74 +0.09 26 0 49 0
26FEB26 11.00 P 0.00 0.00 0.00 1.15 +0.12 28 0 158 0
26FEB26 11.50 P 0.00 0.00 0.00 1.60 +0.15 28 0 15 0
26FEB26 12.00 P 0.00 0.00 0.00 2.09 +0.13 31 0 15 0
26FEB26 12.50 P 0.00 0.00 0.00 2.58 +0.12 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.08 +0.16 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.58 +0.10 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.08 +0.16 0 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 4.58 +0.12 0 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 5.08 +0.17 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 5.58 +0.14 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 6.08 +0.18 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 6.58 +0.14 0 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 60 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 56 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 45 0 10 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 42 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 35 0 16 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 29 0 11 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 26 0 23 0
30MAR26 8.00 P 0.00 0.00 0.00 0.03 0.00 29 0 136 0
30MAR26 8.25 P 0.00 0.00 0.00 0.05 +0.01 29 0 127 0
30MAR26 8.50 P 0.00 0.00 0.00 0.08 +0.02 29 0 145 0
30MAR26 8.75 P 0.00 0.00 0.00 0.11 +0.02 28 0 113 0
30MAR26 9.00 P 0.00 0.00 0.00 0.16 +0.02 27 0 113 0
30MAR26 9.25 P 0.00 0.00 0.00 0.23 +0.03 28 0 116 0
30MAR26 9.50 P 0.00 0.00 0.00 0.31 +0.03 27 0 26 0
30MAR26 9.75 P 0.00 0.00 0.00 0.43 +0.05 28 0 33 0
30MAR26 10.00 P 0.00 0.00 0.00 0.54 +0.05 27 0 214 0
30MAR26 10.50 P 0.00 0.00 0.00 0.87 +0.09 29 0 286 0
30MAR26 11.00 P 0.00 0.00 0.00 1.19 +0.06 26 0 67 0
30MAR26 11.50 P 0.00 0.00 0.00 1.66 +0.12 30 0 10 0
30MAR26 12.00 P 0.00 0.00 0.00 2.11 +0.14 30 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 2.58 +0.12 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.08 +0.13 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.58 +0.10 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.08 +0.16 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.58 +0.12 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.08 +0.17 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.58 +0.14 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.08 +0.18 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 6.58 +0.14 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.06 +0.02 29 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.09 +0.02 29 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.12 +0.02 28 0 2 0
29APR26 8.75 P 0.00 0.00 0.00 0.17 +0.02 28 0 0 0
29APR26 9.00 P 0.22 0.22 0.22 0.23 +0.03 28 50 50 +50
29APR26 9.25 P 0.00 0.00 0.00 0.30 +0.02 28 0 0 0
29APR26 9.50 P 0.39 0.39 0.39 0.39 +0.04 28 50 50 +50
29APR26 9.75 P 0.00 0.00 0.00 0.50 +0.04 28 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.63 +0.05 28 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.92 +0.08 28 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 1.33 +0.14 31 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 1.69 +0.10 28 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.14 +0.11 29 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.61 +0.11 31 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.08 +0.11 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.58 +0.10 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.08 +0.16 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.58 +0.12 0 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 29 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.06 +0.01 29 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.08 +0.01 29 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.12 +0.02 29 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.16 +0.02 29 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.21 +0.02 29 0 102 0
29JUN26 8.75 P 0.00 0.00 0.00 0.28 +0.04 29 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.35 +0.04 29 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.44 +0.05 29 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.54 +0.05 29 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.65 +0.05 29 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.77 +0.05 28 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 1.04 +0.04 28 0 45 0
29JUN26 11.00 P 0.00 0.00 0.00 1.44 +0.11 30 0 90 0
29JUN26 11.50 P 0.00 0.00 0.00 1.82 +0.12 30 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.24 +0.13 31 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.68 +0.13 32 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.13 +0.11 32 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.59 +0.08 30 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.08 +0.14 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.58 +0.12 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.08 +0.17 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.58 +0.14 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.08 +0.18 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.58 +0.14 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.10 +0.02 31 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.13 +0.02 30 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.17 +0.03 30 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.22 +0.03 30 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.28 +0.04 30 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.34 +0.04 30 0 11 0
29SEP26 8.50 P 0.00 0.00 0.00 0.41 +0.04 30 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.51 +0.06 30 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.61 +0.07 30 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.72 +0.07 31 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.84 +0.08 31 0 140 0
29SEP26 9.75 P 0.00 0.00 0.00 0.97 +0.09 31 0 20 0
29SEP26 10.00 P 0.00 0.00 0.00 1.10 +0.09 30 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 1.35 +0.04 29 0 30 0
29SEP26 11.00 P 1.73 1.73 1.73 1.73 +0.09 30 1 11 +1
29SEP26 11.50 P 0.00 0.00 0.00 2.10 +0.10 30 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.51 +0.11 31 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.94 +0.12 32 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.38 +0.13 32 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.78 +0.08 30 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.24 +0.07 31 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.75 +0.15 34 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.22 +0.12 35 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.63 +0.07 28 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.12 +0.10 29 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.61 +0.17 30 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.28 +0.02 29 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.36 +0.04 30 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.45 +0.06 30 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.53 +0.06 30 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.63 +0.08 30 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.73 +0.08 30 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.85 +0.09 31 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.97 +0.09 30 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.10 +0.10 31 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.24 +0.11 31 0 42 0
30DEC26 10.50 P 0.00 0.00 0.00 1.50 +0.07 29 0 114 0
30DEC26 11.00 P 0.00 0.00 0.00 1.87 +0.12 31 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.23 +0.12 31 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.53 +0.04 28 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 3.00 +0.10 30 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.40 +0.15 30 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.83 +0.13 30 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.28 +0.11 30 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.75 +0.15 31 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.22 +0.12 31 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.67 +0.11 30 0 0 0
TOTAL PUT 183 6,874 +179
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$ 1.30
29JAN26 0.80 C 0.00 0.00 0.00 0.50 -0.01 0 0 0 0
29JAN26 0.85 C 0.00 0.00 0.00 0.47 +0.01 133 0 0 0
29JAN26 0.90 C 0.00 0.00 0.00 0.40 -0.01 0 0 0 0
29JAN26 0.95 C 0.00 0.00 0.00 0.35 -0.01 0 0 0 0
29JAN26 1.00 C 0.00 0.00 0.00 0.31 0.00 74 0 0 0
29JAN26 1.05 C 0.00 0.00 0.00 0.26 0.00 63 0 0 0
29JAN26 1.10 C 0.00 0.00 0.00 0.21 0.00 52 0 0 0
29JAN26 1.15 C 0.00 0.00 0.00 0.16 -0.01 41 0 0 0
29JAN26 1.20 C 0.00 0.00 0.00 0.12 -0.01 42 0 0 0
29JAN26 1.25 C 0.00 0.00 0.00 0.09 0.00 46 0 25 0
29JAN26 1.30 C 0.07 0.07 0.07 0.06 -0.01 44 10 101 0
29JAN26 1.35 C 0.04 0.04 0.04 0.04 -0.01 44 40 110 +40
29JAN26 1.40 C 0.03 0.03 0.03 0.03 0.00 49 20 90 +20
29JAN26 1.45 C 0.00 0.00 0.00 0.02 0.00 50 0 38 0
29JAN26 1.50 C 0.01 0.01 0.01 0.01 0.00 47 10 71 +10
29JAN26 1.55 C 0.00 0.00 0.00 0.01 0.00 54 0 100 0
29JAN26 1.60 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29JAN26 1.65 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 1.70 C 0.00 0.00 0.00 0.01 0.00 73 0 20 0
29JAN26 1.75 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 1.80 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 1.85 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 0.80 C 0.00 0.00 0.00 0.50 -0.01 0 0 0 0
26FEB26 0.85 C 0.00 0.00 0.00 0.47 +0.01 88 0 0 0
26FEB26 0.90 C 0.00 0.00 0.00 0.42 +0.01 78 0 0 0
26FEB26 0.95 C 0.00 0.00 0.00 0.37 +0.01 69 0 0 0
26FEB26 1.00 C 0.00 0.00 0.00 0.32 0.00 60 0 0 0
26FEB26 1.05 C 0.00 0.00 0.00 0.27 0.00 52 0 0 0
26FEB26 1.10 C 0.00 0.00 0.00 0.22 0.00 43 0 0 0
26FEB26 1.15 C 0.00 0.00 0.00 0.18 0.00 43 0 0 0
26FEB26 1.20 C 0.00 0.00 0.00 0.15 +0.01 46 0 0 0
26FEB26 1.25 C 0.00 0.00 0.00 0.11 0.00 41 0 0 0
26FEB26 1.30 C 0.00 0.00 0.00 0.09 0.00 44 0 83 0
26FEB26 1.35 C 0.00 0.00 0.00 0.07 +0.01 45 0 93 0
26FEB26 1.40 C 0.00 0.00 0.00 0.05 0.00 44 0 10 0
26FEB26 1.45 C 0.00 0.00 0.00 0.04 0.00 46 0 10 0
26FEB26 1.50 C 0.00 0.00 0.00 0.03 0.00 46 0 25 0
26FEB26 1.55 C 0.00 0.00 0.00 0.02 0.00 45 0 70 0
26FEB26 1.60 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.01 0.00 45 0 9 0
26FEB26 1.70 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.85 -0.01 0 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.80 -0.01 0 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.75 -0.01 0 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.70 -0.01 0 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.65 -0.01 0 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.60 -0.02 0 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.56 -0.01 66 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.51 -0.01 58 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.47 +0.01 67 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.42 0.00 59 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.37 0.00 52 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.33 +0.01 54 0 50 0
30MAR26 1.05 C 0.00 0.00 0.00 0.28 0.00 47 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.24 0.00 46 0 0 0
30MAR26 1.15 C 0.00 0.00 0.00 0.20 0.00 43 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.17 0.00 45 0 1 0
30MAR26 1.25 C 0.00 0.00 0.00 0.14 0.00 44 0 10 0
30MAR26 1.30 C 0.00 0.00 0.00 0.11 -0.01 42 0 0 0
30MAR26 1.35 C 0.00 0.00 0.00 0.09 -0.01 43 0 5 0
30MAR26 1.40 C 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
30MAR26 1.45 C 0.00 0.00 0.00 0.06 0.00 44 0 43 0
30MAR26 1.50 C 0.00 0.00 0.00 0.05 +0.01 45 0 4 0
30MAR26 1.55 C 0.00 0.00 0.00 0.03 0.00 41 0 14 0
30MAR26 1.60 C 0.00 0.00 0.00 0.02 0.00 39 0 10 0
30MAR26 1.65 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.01 0.00 41 0 3 0
30MAR26 1.80 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 0.85 C 0.00 0.00 0.00 0.47 0.00 56 0 0 0
29APR26 0.90 C 0.00 0.00 0.00 0.42 0.00 49 0 0 0
29APR26 0.95 C 0.00 0.00 0.00 0.38 +0.01 51 0 0 0
29APR26 1.00 C 0.00 0.00 0.00 0.33 0.00 45 0 0 0
29APR26 1.05 C 0.00 0.00 0.00 0.29 0.00 45 0 0 0
29APR26 1.10 C 0.00 0.00 0.00 0.25 0.00 43 0 0 0
29APR26 1.15 C 0.00 0.00 0.00 0.21 0.00 41 0 0 0
29APR26 1.20 C 0.00 0.00 0.00 0.18 0.00 42 0 0 0
29APR26 1.25 C 0.00 0.00 0.00 0.15 0.00 41 0 0 0
29APR26 1.30 C 0.00 0.00 0.00 0.13 +0.01 43 0 0 0
29APR26 1.35 C 0.00 0.00 0.00 0.10 0.00 40 0 0 0
29APR26 1.40 C 0.00 0.00 0.00 0.09 +0.01 43 0 0 0
29APR26 1.45 C 0.00 0.00 0.00 0.07 0.00 41 0 0 0
29APR26 1.50 C 0.00 0.00 0.00 0.06 +0.01 42 0 0 0
29APR26 1.55 C 0.00 0.00 0.00 0.05 +0.01 43 0 0 0
29APR26 1.60 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29APR26 1.65 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 1.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.76 -0.01 60 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.71 -0.01 52 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.66 -0.01 43 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.61 -0.01 33 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.58 +0.01 63 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.53 +0.01 56 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.48 0.00 50 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.44 +0.01 51 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.39 0.00 45 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.35 0.00 45 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.31 0.00 43 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.28 +0.01 45 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.24 0.00 42 0 6 0
29JUN26 1.20 C 0.00 0.00 0.00 0.21 0.00 42 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.18 0.00 41 0 2 0
29JUN26 1.30 C 0.00 0.00 0.00 0.16 0.00 42 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.14 +0.01 42 0 42 0
29JUN26 1.40 C 0.00 0.00 0.00 0.12 +0.01 42 0 11 0
29JUN26 1.45 C 0.00 0.00 0.00 0.10 0.00 41 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.09 +0.01 43 0 45 0
29JUN26 1.55 C 0.00 0.00 0.00 0.07 0.00 40 0 40 0
29JUN26 1.60 C 0.00 0.00 0.00 0.06 0.00 41 0 80 0
29JUN26 1.65 C 0.00 0.00 0.00 0.05 0.00 40 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.04 0.00 40 0 68 0
29JUN26 1.75 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 34 0 49 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.53 0.00 52 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.48 0.00 46 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.44 0.00 46 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.40 0.00 46 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.36 0.00 44 0 0 0
29SEP26 1.05 C 0.00 0.00 0.00 0.32 0.00 42 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.29 0.00 43 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.26 0.00 43 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.23 0.00 42 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.20 0.00 41 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.18 0.00 42 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.16 0.00 42 0 210 0
29SEP26 1.40 C 0.00 0.00 0.00 0.14 0.00 41 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.13 0.00 43 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.11 0.00 42 0 1 0
29SEP26 1.55 C 0.00 0.00 0.00 0.10 0.00 42 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.09 0.00 43 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.08 0.00 43 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.07 0.00 43 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.06 0.00 42 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.05 0.00 41 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.04 0.00 40 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.48 -0.01 41 0 0 0
30DEC26 0.90 C 0.00 0.00 0.00 0.44 -0.01 41 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.40 -0.01 40 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.36 -0.01 39 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.33 -0.01 40 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.30 -0.02 40 0 0 0
30DEC26 1.15 C 0.00 0.00 0.00 0.28 0.00 42 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.25 0.00 41 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.23 0.00 42 0 0 0
30DEC26 1.30 C 0.00 0.00 0.00 0.20 0.00 40 0 0 0
30DEC26 1.35 C 0.00 0.00 0.00 0.18 0.00 40 0 30 0
30DEC26 1.40 C 0.00 0.00 0.00 0.16 -0.01 39 0 0 0
30DEC26 1.45 C 0.00 0.00 0.00 0.15 0.00 41 0 30 0
30DEC26 1.50 C 0.00 0.00 0.00 0.13 0.00 40 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.12 0.00 40 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.11 0.00 41 0 25 0
30DEC26 1.65 C 0.00 0.00 0.00 0.10 0.00 41 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.09 0.00 41 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.08 0.00 41 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.07 0.00 40 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.06 0.00 40 0 0 0
TOTAL CALL 80 1,862 +70
29JAN26 0.80 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JAN26 0.85 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JAN26 0.90 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JAN26 0.95 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JAN26 1.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 1.05 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 1.10 P 0.00 0.00 0.00 0.01 0.00 55 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 0.00 0.00 0.00 0.03 0.00 39 0 72 0
29JAN26 1.30 P 0.00 0.00 0.00 0.05 0.00 38 0 250 0
29JAN26 1.35 P 0.00 0.00 0.00 0.08 -0.01 38 0 42 0
29JAN26 1.40 P 0.00 0.00 0.00 0.12 0.00 42 0 32 0
29JAN26 1.45 P 0.00 0.00 0.00 0.16 0.00 41 0 0 0
29JAN26 1.50 P 0.00 0.00 0.00 0.20 0.00 0 0 0 0
29JAN26 1.55 P 0.00 0.00 0.00 0.25 0.00 0 0 0 0
29JAN26 1.60 P 0.00 0.00 0.00 0.30 0.00 0 0 0 0
29JAN26 1.65 P 0.00 0.00 0.00 0.35 0.00 0 0 0 0
29JAN26 1.70 P 0.00 0.00 0.00 0.40 0.00 0 0 0 0
29JAN26 1.75 P 0.00 0.00 0.00 0.45 0.00 0 0 0 0
29JAN26 1.80 P 0.00 0.00 0.00 0.50 +0.01 0 0 0 0
29JAN26 1.85 P 0.00 0.00 0.00 0.55 +0.01 0 0 0 0
26FEB26 0.80 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26FEB26 0.85 P 0.00 0.00 0.00 0.01 0.00 78 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 61 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 0.00 39 0 0 0
26FEB26 1.20 P 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
26FEB26 1.25 P 0.00 0.00 0.00 0.05 0.00 38 0 0 0
26FEB26 1.30 P 0.00 0.00 0.00 0.07 0.00 37 0 30 0
26FEB26 1.35 P 0.00 0.00 0.00 0.10 0.00 37 0 81 0
26FEB26 1.40 P 0.00 0.00 0.00 0.14 0.00 41 0 6 0
26FEB26 1.45 P 0.00 0.00 0.00 0.18 +0.01 43 0 0 0
26FEB26 1.50 P 0.00 0.00 0.00 0.21 0.00 35 0 1 0
26FEB26 1.55 P 0.00 0.00 0.00 0.25 -0.01 0 0 0 0
26FEB26 1.60 P 0.00 0.00 0.00 0.30 0.00 0 0 0 0
26FEB26 1.65 P 0.00 0.00 0.00 0.35 0.00 0 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.40 0.00 0 0 0 0
26FEB26 1.75 P 0.00 0.00 0.00 0.45 0.00 0 0 0 0
26FEB26 1.80 P 0.00 0.00 0.00 0.50 0.00 0 0 0 0
26FEB26 1.85 P 0.00 0.00 0.00 0.55 0.00 0 0 0 0
30MAR26 0.45 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30MAR26 0.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 0.55 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.01 0.00 102 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 84 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.01 0.00 76 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 44 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
30MAR26 1.20 P 0.00 0.00 0.00 0.05 0.00 39 0 25 0
30MAR26 1.25 P 0.00 0.00 0.00 0.07 -0.01 39 0 5 0
30MAR26 1.30 P 0.00 0.00 0.00 0.10 0.00 41 0 38 0
30MAR26 1.35 P 0.00 0.00 0.00 0.12 -0.01 38 0 10 0
30MAR26 1.40 P 0.00 0.00 0.00 0.16 0.00 41 0 55 0
30MAR26 1.45 P 0.00 0.00 0.00 0.19 0.00 39 0 0 0
30MAR26 1.50 P 0.00 0.00 0.00 0.23 0.00 40 0 0 0
30MAR26 1.55 P 0.00 0.00 0.00 0.27 -0.01 39 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.31 -0.01 37 0 0 0
30MAR26 1.65 P 0.00 0.00 0.00 0.35 -0.01 0 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.40 -0.01 0 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.45 0.00 0 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.50 0.00 0 0 3 0
30MAR26 1.85 P 0.00 0.00 0.00 0.55 0.00 0 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.60 0.00 0 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.65 0.00 0 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.70 +0.01 0 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.80 +0.01 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.90 +0.01 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.00 +0.01 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 41 0 0 0
29APR26 1.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 1.05 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29APR26 1.10 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29APR26 1.15 P 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
29APR26 1.20 P 0.00 0.00 0.00 0.06 0.00 38 0 0 0
29APR26 1.25 P 0.00 0.00 0.00 0.08 0.00 38 0 0 0
29APR26 1.30 P 0.00 0.00 0.00 0.10 -0.01 36 0 0 0
29APR26 1.35 P 0.00 0.00 0.00 0.13 -0.01 37 0 0 0
29APR26 1.40 P 0.00 0.00 0.00 0.16 -0.01 36 0 0 0
29APR26 1.45 P 0.00 0.00 0.00 0.20 0.00 38 0 0 0
29APR26 1.50 P 0.00 0.00 0.00 0.24 0.00 39 0 0 0
29APR26 1.55 P 0.00 0.00 0.00 0.28 0.00 39 0 0 0
29APR26 1.60 P 0.00 0.00 0.00 0.32 0.00 38 0 0 0
29APR26 1.65 P 0.00 0.00 0.00 0.36 -0.01 36 0 0 0
29APR26 1.70 P 0.00 0.00 0.00 0.40 -0.01 0 0 0 0
29APR26 1.75 P 0.00 0.00 0.00 0.45 -0.01 0 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 58 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 0.02 0.02 0.02 0.01 0.00 38 20 20 +20
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 41 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 0.05 -0.01 39 0 20 0
29JUN26 1.15 P 0.06 0.06 0.06 0.07 0.00 40 20 20 +20
29JUN26 1.20 P 0.00 0.00 0.00 0.09 0.00 40 0 48 0
29JUN26 1.25 P 0.00 0.00 0.00 0.11 0.00 40 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.13 -0.01 38 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.16 -0.01 39 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.19 -0.01 38 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.22 -0.01 38 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.26 -0.01 39 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.30 0.00 39 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.34 0.00 40 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.38 -0.01 39 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.43 0.00 42 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.47 0.00 41 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.52 0.00 43 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.56 -0.01 41 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.61 0.00 43 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.65 -0.01 0 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.70 -0.01 0 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.80 -0.01 0 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.90 0.00 0 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.00 0.00 0 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 37 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 0.04 -0.01 40 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.05 -0.01 39 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 0.08 -0.01 38 0 20 0
29SEP26 1.15 P 0.00 0.00 0.00 0.10 -0.01 38 0 0 0
29SEP26 1.20 P 0.00 0.00 0.00 0.13 0.00 40 0 6 0
29SEP26 1.25 P 0.00 0.00 0.00 0.15 -0.01 39 0 0 0
29SEP26 1.30 P 0.00 0.00 0.00 0.18 -0.01 39 0 11 0
29SEP26 1.35 P 0.00 0.00 0.00 0.21 -0.01 40 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.24 -0.01 39 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.27 -0.01 38 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.31 -0.01 39 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.34 -0.01 37 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.38 -0.01 38 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.42 -0.01 38 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.46 -0.01 37 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.51 -0.01 40 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.55 -0.01 38 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.59 -0.01 37 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.64 -0.01 39 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.68 -0.01 37 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.73 -0.01 39 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.82 -0.01 37 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.91 -0.02 30 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.01 -0.01 35 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 0.00 39 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 0.00 40 0 4 0
30DEC26 1.05 P 0.00 0.00 0.00 0.08 -0.01 38 0 0 0
30DEC26 1.10 P 0.00 0.00 0.00 0.10 -0.01 38 0 20 0
30DEC26 1.15 P 0.00 0.00 0.00 0.12 -0.01 38 0 0 0
30DEC26 1.20 P 0.00 0.00 0.00 0.14 -0.01 37 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.17 -0.01 38 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.20 -0.01 39 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.23 -0.01 39 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.26 -0.01 38 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.29 -0.01 38 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.32 -0.01 37 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.36 -0.01 37 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.40 -0.01 38 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.44 -0.01 38 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.48 -0.01 38 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.52 -0.01 38 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.56 -0.01 37 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.61 +0.01 39 0 0 0
TOTAL PUT 40 1,191 +40
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$ 3.01
29JAN26 1.95 C 0.00 0.00 0.00 1.06 +0.05 0 0 0 0
29JAN26 2.00 C 0.00 0.00 0.00 1.01 +0.05 0 0 0 0
29JAN26 2.10 C 0.00 0.00 0.00 0.91 +0.05 0 0 0 0
29JAN26 2.20 C 0.00 0.00 0.00 0.81 +0.05 0 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 0.71 +0.05 0 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 0.61 +0.05 0 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 0.51 +0.05 0 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.42 +0.06 34 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 0.32 +0.06 27 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.22 +0.05 19 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.14 +0.04 22 0 22 0
29JAN26 3.00 C 0.00 0.00 0.00 0.08 +0.03 23 0 121 0
29JAN26 3.10 C 0.05 0.05 0.04 0.04 +0.01 23 33 104 +21
29JAN26 3.20 C 0.02 0.02 0.02 0.03 +0.02 29 8 90 +7
29JAN26 3.30 C 0.00 0.00 0.00 0.01 0.00 27 0 73 0
29JAN26 3.40 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
29JAN26 3.50 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
29JAN26 3.60 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.01 0.00 49 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 64 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 2.00 C 0.00 0.00 0.00 1.01 +0.04 0 0 0 0
26FEB26 2.10 C 0.00 0.00 0.00 0.91 +0.04 0 0 0 0
26FEB26 2.20 C 0.00 0.00 0.00 0.81 +0.04 0 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 0.71 +0.05 0 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.61 +0.04 0 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.51 +0.04 0 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.42 +0.05 0 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.32 +0.04 0 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.24 +0.04 20 0 60 0
26FEB26 2.90 C 0.00 0.00 0.00 0.17 +0.04 21 0 35 0
26FEB26 3.00 C 0.00 0.00 0.00 0.11 +0.03 21 0 30 0
26FEB26 3.10 C 0.00 0.00 0.00 0.07 +0.02 22 0 100 0
26FEB26 3.20 C 0.05 0.05 0.05 0.04 +0.01 22 1 141 0
26FEB26 3.30 C 0.00 0.00 0.00 0.02 0.00 22 0 2 0
26FEB26 3.40 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 1.32 +0.05 0 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.27 +0.04 0 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 1.21 +0.03 0 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 1.17 +0.04 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.12 +0.04 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.06 +0.03 0 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.02 +0.04 0 0 4 0
30MAR26 2.10 C 0.00 0.00 0.00 0.92 +0.04 0 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.81 +0.03 0 0 1 0
30MAR26 2.30 C 0.00 0.00 0.00 0.73 +0.05 30 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.61 +0.03 0 0 60 0
30MAR26 2.50 C 0.00 0.00 0.00 0.53 +0.05 21 0 56 0
30MAR26 2.60 C 0.00 0.00 0.00 0.43 +0.04 16 0 20 0
30MAR26 2.70 C 0.00 0.00 0.00 0.34 +0.03 18 0 94 0
30MAR26 2.80 C 0.00 0.00 0.00 0.27 +0.04 22 0 141 0
30MAR26 2.90 C 0.00 0.00 0.00 0.21 +0.03 24 0 101 0
30MAR26 3.00 C 0.14 0.14 0.14 0.14 +0.02 21 10 182 0
30MAR26 3.10 C 0.10 0.10 0.10 0.09 +0.01 20 5 166 +5
30MAR26 3.20 C 0.07 0.07 0.07 0.07 +0.02 23 1 183 0
30MAR26 3.30 C 0.00 0.00 0.00 0.05 +0.01 24 0 7 0
30MAR26 3.40 C 0.00 0.00 0.00 0.03 0.00 23 0 4 0
30MAR26 3.50 C 0.00 0.00 0.00 0.02 0.00 24 0 25 0
30MAR26 3.60 C 0.00 0.00 0.00 0.01 0.00 23 0 1 0
30MAR26 3.70 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 2.00 C 0.00 0.00 0.00 1.02 +0.04 0 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 0.92 +0.04 0 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.83 +0.05 0 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.73 +0.04 0 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.63 +0.04 0 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.53 +0.03 0 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.45 +0.04 21 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.36 +0.03 20 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.29 +0.03 22 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.23 +0.03 23 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.17 +0.02 22 0 0 0
29APR26 3.10 C 0.13 0.13 0.13 0.13 +0.02 23 2 2 +2
29APR26 3.20 C 0.00 0.00 0.00 0.10 +0.02 24 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.07 +0.01 24 0 3 0
29APR26 3.40 C 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 - 26 0 0 -
29JUN26 1.80 C 0.00 0.00 0.00 1.23 +0.05 31 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.18 +0.05 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.13 +0.05 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.08 +0.05 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.03 +0.05 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.93 +0.04 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.84 +0.05 29 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.73 +0.03 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.64 +0.03 20 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.56 +0.04 25 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.47 +0.04 24 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.39 +0.03 24 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.31 +0.02 22 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.26 +0.03 24 0 5 0
29JUN26 3.00 C 0.00 0.00 0.00 0.21 +0.03 25 0 28 0
29JUN26 3.10 C 0.00 0.00 0.00 0.16 +0.02 24 0 25 0
29JUN26 3.20 C 0.00 0.00 0.00 0.13 +0.02 25 0 22 0
29JUN26 3.30 C 0.00 0.00 0.00 0.10 +0.02 25 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.07 +0.01 24 0 30 0
29JUN26 3.50 C 0.00 0.00 0.00 0.06 +0.01 26 0 4 0
29JUN26 3.60 C 0.00 0.00 0.00 0.04 +0.01 25 0 6 0
29JUN26 3.70 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 23 0 1 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.08 +0.05 0 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.03 +0.04 0 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.94 +0.05 29 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.84 +0.04 25 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.75 +0.04 26 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.66 +0.04 26 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.58 +0.04 26 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.50 +0.04 26 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.42 +0.03 25 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.36 +0.03 25 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.30 +0.02 25 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.25 +0.02 25 0 21 0
29SEP26 3.10 C 0.00 0.00 0.00 0.21 +0.02 25 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.17 +0.01 25 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.14 +0.01 25 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.12 +0.02 25 0 2 0
29SEP26 3.50 C 0.00 0.00 0.00 0.10 +0.02 26 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.03 +0.04 0 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.94 +0.05 26 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.85 +0.05 26 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.76 +0.04 26 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.67 +0.03 25 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.60 +0.04 26 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.53 +0.04 26 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.46 +0.03 25 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.41 +0.03 26 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.35 +0.03 25 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.30 +0.03 25 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.26 +0.02 25 0 2 0
30DEC26 3.20 C 0.00 0.00 0.00 0.22 +0.01 25 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.19 +0.01 25 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.16 +0.01 25 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.14 +0.01 26 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.12 +0.01 26 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.10 +0.01 26 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.08 0.00 25 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
TOTAL CALL 60 2,066 +35
29JAN26 1.95 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JAN26 2.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JAN26 2.10 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29JAN26 2.60 P 0.00 0.00 0.00 0.01 0.00 40 0 7 0
29JAN26 2.70 P 0.00 0.00 0.00 0.01 0.00 32 0 25 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 24 0 539 0
29JAN26 2.90 P 0.03 0.03 0.03 0.04 0.00 28 2 206 -2
29JAN26 3.00 P 0.07 0.07 0.07 0.08 -0.01 28 2 70 0
29JAN26 3.10 P 0.00 0.00 0.00 0.14 -0.02 29 0 39 0
29JAN26 3.20 P 0.00 0.00 0.00 0.21 -0.04 27 0 109 0
29JAN26 3.30 P 0.00 0.00 0.00 0.30 -0.05 30 0 70 0
29JAN26 3.40 P 0.00 0.00 0.00 0.40 -0.05 36 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.50 -0.05 42 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 0.61 -0.05 56 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.71 -0.05 62 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.81 -0.05 67 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.91 -0.05 73 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 1.01 -0.05 78 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 1.11 -0.05 83 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 56 0 0 0
26FEB26 2.20 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 27 0 35 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 22 0 64 0
26FEB26 2.80 P 0.00 0.00 0.00 0.02 -0.02 20 0 339 0
26FEB26 2.90 P 0.00 0.00 0.00 0.05 -0.02 22 0 38 0
26FEB26 3.00 P 0.00 0.00 0.00 0.09 -0.03 22 0 28 0
26FEB26 3.10 P 0.00 0.00 0.00 0.15 -0.03 22 0 52 0
26FEB26 3.20 P 0.00 0.00 0.00 0.22 -0.04 22 0 50 0
26FEB26 3.30 P 0.00 0.00 0.00 0.31 -0.04 25 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.40 -0.05 26 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.50 -0.05 30 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.61 -0.05 40 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.71 -0.05 44 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.81 -0.05 48 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.91 -0.05 51 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 1.01 -0.05 55 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 1.11 -0.05 59 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 45 0 23 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 35 0 81 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 30 0 9 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 26 0 67 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 -0.01 22 0 95 0
30MAR26 2.70 P 0.00 0.00 0.00 0.02 -0.01 21 0 61 0
30MAR26 2.80 P 0.00 0.00 0.00 0.04 -0.02 21 0 352 0
30MAR26 2.90 P 0.00 0.00 0.00 0.07 -0.02 21 0 55 0
30MAR26 3.00 P 0.00 0.00 0.00 0.12 -0.03 23 0 139 0
30MAR26 3.10 P 0.00 0.00 0.00 0.18 -0.03 24 0 103 0
30MAR26 3.20 P 0.00 0.00 0.00 0.24 -0.04 22 0 2 0
30MAR26 3.30 P 0.00 0.00 0.00 0.32 -0.05 23 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.41 -0.05 25 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.51 -0.04 29 0 14 0
30MAR26 3.60 P 0.00 0.00 0.00 0.61 -0.05 32 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.71 -0.05 36 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.81 -0.05 39 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.91 -0.05 42 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.01 -0.05 45 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.12 -0.04 52 0 0 0
29APR26 2.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.03 -0.02 21 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.06 -0.01 22 0 1 0
29APR26 2.90 P 0.00 0.00 0.00 0.10 -0.01 24 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.15 -0.02 24 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.20 -0.03 24 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.27 -0.03 25 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.34 -0.04 24 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.43 -0.03 27 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.52 -0.03 28 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.61 -0.05 29 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.71 -0.05 32 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.81 -0.05 35 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.91 - 37 0 0 -
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 35 0 7 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 26 0 1 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 -0.01 23 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.03 0.00 26 0 7 0
29JUN26 2.50 P 0.00 0.00 0.00 0.04 0.00 24 0 10 0
29JUN26 2.60 P 0.00 0.00 0.00 0.06 -0.01 24 0 6 0
29JUN26 2.70 P 0.00 0.00 0.00 0.08 -0.02 23 0 103 0
29JUN26 2.80 P 0.12 0.12 0.12 0.12 -0.01 23 1 125 0
29JUN26 2.90 P 0.15 0.15 0.15 0.16 -0.02 23 2 22 +2
29JUN26 3.00 P 0.00 0.00 0.00 0.21 -0.03 23 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.28 -0.02 24 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.34 -0.04 23 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.42 -0.05 24 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.50 -0.05 24 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.59 -0.05 25 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.69 -0.03 28 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.78 -0.03 29 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.87 -0.04 29 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.96 -0.03 29 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.05 -0.05 27 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.15 -0.03 30 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.02 -0.01 25 0 3 0
29SEP26 2.30 P 0.00 0.00 0.00 0.03 -0.01 24 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.04 -0.01 23 0 89 0
29SEP26 2.50 P 0.00 0.00 0.00 0.06 -0.01 23 0 10 0
29SEP26 2.60 P 0.00 0.00 0.00 0.09 -0.01 24 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.12 -0.02 24 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.16 -0.02 24 0 10 0
29SEP26 2.90 P 0.00 0.00 0.00 0.21 -0.01 24 0 6 0
29SEP26 3.00 P 0.25 0.25 0.25 0.26 -0.02 24 1 3 +1
29SEP26 3.10 P 0.00 0.00 0.00 0.32 -0.02 24 0 4 0
29SEP26 3.20 P 0.00 0.00 0.00 0.38 -0.03 24 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.46 -0.03 25 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.54 -0.03 25 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.61 -0.04 24 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.70 -0.04 25 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.78 -0.05 24 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.87 -0.05 25 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.96 -0.05 24 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.05 -0.05 24 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.15 -0.04 25 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.04 0.00 26 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.05 0.00 25 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.06 -0.02 24 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.09 -0.01 25 0 3 0
30DEC26 2.60 P 0.00 0.00 0.00 0.12 -0.01 25 0 1 0
30DEC26 2.70 P 0.00 0.00 0.00 0.15 -0.02 24 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.19 -0.03 24 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.24 -0.02 24 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.29 -0.03 24 0 6 0
30DEC26 3.10 P 0.00 0.00 0.00 0.35 -0.04 24 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.41 -0.04 24 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.49 -0.03 25 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.57 -0.02 26 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.65 -0.02 26 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.73 -0.03 26 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.81 -0.03 26 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.90 -0.03 27 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.98 -0.04 26 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.07 -0.04 26 0 0 0
TOTAL PUT 8 3,179 +1
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$ 33.22
29JAN26 18.00 C 0.00 0.00 0.00 15.39 -0.67 136 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 14.76 -1.06 82 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 14.26 -0.94 77 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 13.77 -1.09 84 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 13.26 -0.98 65 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 12.38 -0.69 103 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 11.28 -0.98 70 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 10.26 -0.81 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 9.30 -1.08 62 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 8.52 -0.84 82 0 1 0
29JAN26 26.00 C 0.00 0.00 0.00 7.28 -0.81 41 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 6.31 -0.80 43 0 18 0
29JAN26 28.00 C 0.00 0.00 0.00 5.27 -1.00 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 4.31 -1.07 29 0 21 0
29JAN26 30.00 C 4.45 4.45 4.45 3.60 -0.62 42 2 3 +2
29JAN26 31.00 C 0.00 0.00 0.00 2.92 -0.51 46 1 24 0
29JAN26 32.00 C 3.50 3.50 3.50 2.16 -0.56 42 1 43 -1
29JAN26 33.00 C 1.68 1.68 1.53 1.61 -0.49 43 16 38 +6
29JAN26 34.00 C 2.15 2.15 1.16 1.18 -0.40 43 14 35 +1
29JAN26 35.00 C 1.50 1.74 0.83 0.82 -0.36 43 71 84 +22
29JAN26 36.00 C 0.76 0.76 0.61 0.55 -0.29 43 4 35 -1
29JAN26 37.00 C 0.78 0.78 0.55 0.36 -0.25 43 3 43 0
29JAN26 38.00 C 0.59 0.70 0.29 0.22 -0.19 43 24 22 -3
29JAN26 39.00 C 0.50 0.50 0.43 0.14 -0.13 43 2 25 0
29JAN26 40.00 C 0.00 0.00 0.00 0.08 -0.09 43 0 29 0
29JAN26 41.00 C 0.10 0.10 0.10 0.05 -0.06 43 1 11 0
29JAN26 42.00 C 0.00 0.00 0.00 0.03 -0.04 43 0 10 0
29JAN26 43.00 C 0.00 0.00 0.00 0.02 -0.02 44 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 1 0
26FEB26 20.00 C 0.00 0.00 0.00 13.30 -0.94 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 12.38 -0.76 64 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 11.32 -0.94 43 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 10.28 -0.89 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 9.44 -0.94 53 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 8.52 -0.87 53 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 7.66 -0.74 54 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 6.33 -1.17 0 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 5.82 -0.78 47 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 4.98 -0.74 46 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 3.96 -0.95 38 0 101 0
26FEB26 31.00 C 0.00 0.00 0.00 3.49 -0.42 43 0 115 0
26FEB26 32.00 C 2.62 2.62 2.62 2.77 -0.52 41 1 115 0
26FEB26 33.00 C 0.00 0.00 0.00 2.27 -0.44 41 0 113 0
26FEB26 34.00 C 0.00 0.00 0.00 1.84 -0.40 42 0 35 0
26FEB26 35.00 C 2.15 2.35 1.46 1.45 -0.31 42 32 47 0
26FEB26 36.00 C 1.94 1.94 1.20 1.13 -0.36 42 17 11 -13
26FEB26 37.00 C 0.00 0.00 0.00 0.86 -0.31 42 0 33 0
26FEB26 38.00 C 0.91 0.91 0.91 0.65 -0.26 42 1 1 0
26FEB26 39.00 C 0.59 0.59 0.59 0.49 -0.20 42 1 16 0
26FEB26 40.00 C 0.55 0.55 0.47 0.36 -0.17 41 3 6 +3
26FEB26 41.00 C 0.00 0.00 0.00 0.26 -0.14 41 0 15 0
26FEB26 42.00 C 0.64 0.64 0.60 0.19 -0.10 41 23 15 +7
26FEB26 43.00 C 0.00 0.00 0.00 0.14 -0.08 42 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 0.10 -0.06 42 0 1 0
30MAR26 8.75 C 0.00 0.00 0.00 24.53 -0.96 86 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 24.28 -0.82 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 24.03 -0.81 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 23.78 -0.89 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 23.54 -0.80 89 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 23.29 -1.02 84 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 22.79 -0.79 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 22.29 -0.94 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 22.03 -0.63 132 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 21.30 -0.81 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 21.00 -0.61 119 0 7 0
30MAR26 13.00 C 0.00 0.00 0.00 20.31 -0.76 66 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 19.81 -0.87 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 19.31 -0.83 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 18.87 -0.76 82 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 18.32 -0.76 0 0 5 0
30MAR26 15.50 C 0.00 0.00 0.00 17.82 -0.84 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 17.49 -0.81 88 0 4 0
30MAR26 16.50 C 0.00 0.00 0.00 16.83 -0.83 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 16.34 -0.95 51 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 15.84 -0.68 45 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 15.39 -0.95 62 0 3 0
30MAR26 18.50 C 0.00 0.00 0.00 14.96 -0.86 68 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 14.35 -0.88 40 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 13.86 -1.00 43 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 13.69 -0.65 76 0 5 0
30MAR26 21.00 C 0.00 0.00 0.00 12.54 -0.86 60 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 11.32 -0.94 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 10.77 -0.40 61 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 9.77 -0.61 55 0 19 0
30MAR26 25.00 C 0.00 0.00 0.00 8.76 -0.93 49 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 7.97 -0.43 51 0 2 0
30MAR26 27.00 C 0.00 0.00 0.00 7.09 -0.73 49 0 2 0
30MAR26 28.00 C 0.00 0.00 0.00 6.22 -0.51 46 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 5.51 -0.73 46 0 2 0
30MAR26 30.00 C 0.00 0.00 0.00 4.82 -0.39 46 0 19 0
30MAR26 31.00 C 0.00 0.00 0.00 4.17 -0.56 45 0 2 0
30MAR26 32.00 C 3.98 3.98 3.98 3.45 -0.53 43 2 17 +1
30MAR26 33.00 C 0.00 0.00 0.00 3.00 -0.44 43 0 42 0
30MAR26 34.00 C 2.54 2.54 2.54 2.57 -0.47 44 16 18 +15
30MAR26 35.00 C 3.12 3.12 3.12 2.19 -0.39 44 15 30 +5
30MAR26 36.00 C 0.00 0.00 0.00 1.83 -0.36 44 0 283 0
30MAR26 37.00 C 2.27 2.27 2.27 1.52 -0.38 44 15 30 +15
30MAR26 38.00 C 0.00 0.00 0.00 1.26 -0.37 44 0 16 0
30MAR26 39.00 C 0.00 0.00 0.00 1.04 -0.32 44 0 1 0
30MAR26 40.00 C 0.00 0.00 0.00 0.85 -0.28 44 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.69 -0.25 44 0 1 0
30MAR26 42.00 C 0.00 0.00 0.00 0.56 -0.22 44 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.45 -0.19 43 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.36 -0.16 43 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 9.96 -0.56 52 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 9.12 -0.57 51 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 8.10 -0.67 46 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 7.45 -0.59 48 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 6.68 -0.35 47 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 5.96 -0.68 47 0 0 0
29APR26 30.00 C 5.04 5.04 5.04 5.10 -0.54 43 3 3 +3
29APR26 31.00 C 0.00 0.00 0.00 4.68 -0.60 46 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 3.93 -0.53 43 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 3.49 -0.45 43 0 0 0
29APR26 34.00 C 3.09 3.12 3.05 3.12 -0.41 45 11 8 +7
29APR26 35.00 C 0.00 0.00 0.00 2.69 -0.40 44 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 2.36 -0.39 45 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 2.04 -0.38 45 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 1.75 -0.34 44 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 1.50 -0.31 44 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 1.28 -0.27 44 0 0 0
29APR26 41.00 C 1.68 1.68 1.68 1.09 -0.24 44 15 15 +15
29APR26 42.00 C 0.00 0.00 0.00 0.92 -0.22 44 0 1 0
29APR26 43.00 C 0.00 0.00 0.00 0.78 - 44 0 0 -
29JUN26 9.75 C 0.00 0.00 0.00 23.57 -0.82 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 23.33 -0.98 72 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 22.83 -0.85 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 22.34 -0.89 64 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 22.03 -0.67 107 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 21.35 -0.86 56 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 21.00 -0.72 94 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 20.36 -0.82 46 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 19.87 -0.81 57 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 19.37 -0.82 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 18.88 -0.81 51 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 18.38 -0.82 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 17.89 -0.82 47 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 17.57 -0.92 74 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 16.90 -0.82 42 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 16.41 -0.88 44 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 16.15 -0.87 70 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 15.66 -0.91 68 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 14.96 -0.92 48 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 14.53 -0.85 53 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 14.16 -0.86 59 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 13.69 -0.68 58 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 12.72 -0.68 54 0 17 0
29JUN26 22.00 C 0.00 0.00 0.00 11.81 -0.87 53 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.85 -0.77 49 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 10.07 -0.66 51 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 9.22 -0.63 50 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 8.41 -0.72 49 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 7.72 -0.54 49 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 6.91 -0.61 47 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.27 -0.51 47 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 5.64 -0.72 47 0 14 0
29JUN26 31.00 C 0.00 0.00 0.00 5.05 -0.51 46 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 4.56 -0.48 47 0 5 0
29JUN26 33.00 C 4.00 4.00 4.00 4.03 -0.64 46 1 2 +1
29JUN26 34.00 C 0.00 0.00 0.00 3.62 -0.53 46 0 16 0
29JUN26 35.00 C 0.00 0.00 0.00 3.25 -0.48 47 0 31 0
29JUN26 36.00 C 0.00 0.00 0.00 2.87 -0.33 46 0 54 0
29JUN26 37.00 C 0.00 0.00 0.00 2.56 -0.43 46 0 42 0
29JUN26 38.00 C 0.00 0.00 0.00 2.25 -0.42 46 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 2.00 -0.37 46 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 1.76 -0.35 46 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 1.55 -0.33 46 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.37 -0.28 46 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 1.20 -0.23 46 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 1.06 -0.24 46 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 16.15 -0.87 63 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 15.66 -0.91 60 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 14.97 -0.98 46 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.53 -0.85 48 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.16 -0.86 53 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.71 -0.80 53 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 12.79 -0.79 51 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.81 -0.87 47 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.05 -0.92 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.36 -0.58 50 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.53 -0.70 49 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.81 -0.76 48 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.13 -0.57 48 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 7.48 -0.53 48 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.89 -0.66 48 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.12 -0.69 45 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 5.69 -0.58 46 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.29 -0.55 47 0 10 0
29SEP26 33.00 C 0.00 0.00 0.00 4.79 -0.55 46 0 0 0
29SEP26 34.00 C 4.70 4.70 4.70 4.45 -0.49 47 15 15 +15
29SEP26 35.00 C 4.34 4.34 4.34 4.07 -0.47 46 15 15 +15
29SEP26 36.00 C 0.00 0.00 0.00 3.74 -0.44 47 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 3.40 -0.43 46 0 0 0
29SEP26 38.00 C 3.32 3.32 3.32 3.13 -0.37 46 1 1 0
29SEP26 39.00 C 0.00 0.00 0.00 2.86 -0.27 46 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 2.59 -0.28 46 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 2.38 -0.31 46 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 2.12 -0.36 46 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 1.92 -0.29 46 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.76 -0.25 46 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.93 -0.85 45 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.24 -0.73 47 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.47 -0.78 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.85 -0.66 47 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 9.07 -0.75 46 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.43 -0.75 45 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.83 -0.77 45 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.28 -0.76 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.87 -0.64 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.38 -0.60 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.92 -0.57 45 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 5.46 -0.63 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.09 -0.49 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.75 -0.54 45 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 4.45 -0.44 45 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.17 -0.43 46 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.90 -0.42 46 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.57 -0.48 45 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.35 -0.46 46 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.13 -0.43 46 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.92 -0.39 46 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 2.64 -0.35 45 0 0 0
TOTAL CALL 326 1,911 +115
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 94 0 3 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 90 0 2 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 82 0 3 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29JAN26 23.00 P 0.01 0.01 0.01 0.01 0.00 59 1 6 -1
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 0.00 47 0 20 0
29JAN26 26.00 P 0.04 0.05 0.04 0.02 0.00 45 2 47 +1
29JAN26 27.00 P 0.07 0.07 0.07 0.04 +0.01 43 1 101 +1
29JAN26 28.00 P 0.08 0.11 0.08 0.09 +0.02 43 2 128 0
29JAN26 29.00 P 0.16 0.21 0.16 0.18 +0.04 43 52 150 -1
29JAN26 30.00 P 0.20 0.36 0.20 0.33 +0.07 43 5 66 +3
29JAN26 31.00 P 0.28 0.55 0.28 0.55 +0.12 42 81 87 +32
29JAN26 32.00 P 0.52 0.52 0.52 0.87 +0.18 42 35 115 +35
29JAN26 33.00 P 0.80 1.38 0.75 1.31 +0.27 42 25 45 +22
29JAN26 34.00 P 1.12 1.86 1.12 1.92 +0.34 44 16 33 -14
29JAN26 35.00 P 0.00 0.00 0.00 2.55 +0.46 44 0 4 0
29JAN26 36.00 P 2.17 2.17 2.17 3.19 +0.40 40 15 16 +15
29JAN26 37.00 P 0.00 0.00 0.00 4.19 +0.59 48 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 4.95 +0.51 43 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 5.83 +0.77 39 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 6.90 +0.91 50 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 7.79 +0.55 42 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 8.78 +0.78 0 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 9.78 +0.80 0 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 10.92 +0.94 71 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 49 0 2 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 3 0
26FEB26 24.00 P 0.00 0.00 0.00 0.03 0.00 41 0 3 0
26FEB26 25.00 P 0.00 0.00 0.00 0.06 +0.01 41 0 7 0
26FEB26 26.00 P 0.00 0.00 0.00 0.11 +0.02 41 0 91 0
26FEB26 27.00 P 0.00 0.00 0.00 0.20 +0.04 41 0 14 0
26FEB26 28.00 P 0.33 0.35 0.33 0.32 +0.06 41 5 27 0
26FEB26 29.00 P 0.36 0.50 0.36 0.48 +0.08 41 3 34 +3
26FEB26 30.00 P 0.43 0.58 0.43 0.71 +0.13 40 2 119 +2
26FEB26 31.00 P 0.82 1.03 0.81 1.02 +0.17 40 56 174 +41
26FEB26 32.00 P 0.92 1.27 0.92 1.39 +0.17 40 10 122 +7
26FEB26 33.00 P 0.00 0.00 0.00 1.88 +0.23 41 0 115 0
26FEB26 34.00 P 0.00 0.00 0.00 2.37 +0.26 40 0 15 0
26FEB26 35.00 P 0.00 0.00 0.00 3.09 +0.38 42 0 0 0
26FEB26 36.00 P 2.97 2.97 2.97 3.75 +0.38 41 15 15 +15
26FEB26 37.00 P 0.00 0.00 0.00 4.63 +0.54 44 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 5.13 +0.27 37 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 6.14 +0.46 41 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 7.22 +0.68 48 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 7.98 +0.53 43 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 9.13 +0.98 53 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 9.79 +0.44 37 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 10.92 +0.59 51 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 84 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 72 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 69 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 64 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 59 0 7 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 57 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 52 0 14 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.02 0.00 46 0 24 0
30MAR26 21.00 P 0.00 0.00 0.00 0.03 0.00 44 0 2 0
30MAR26 22.00 P 0.00 0.00 0.00 0.05 0.00 44 0 10 0
30MAR26 23.00 P 0.00 0.00 0.00 0.09 +0.01 44 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 0.15 +0.02 44 0 3 0
30MAR26 25.00 P 0.27 0.27 0.27 0.23 +0.03 43 1 20 0
30MAR26 26.00 P 0.33 0.33 0.33 0.35 +0.04 43 3 35 +3
30MAR26 27.00 P 0.48 0.49 0.48 0.49 +0.05 43 3 9 +1
30MAR26 28.00 P 0.00 0.00 0.00 0.68 +0.07 43 0 31 0
30MAR26 29.00 P 0.00 0.00 0.00 0.93 +0.10 43 0 2 0
30MAR26 30.00 P 0.89 1.20 0.89 1.23 +0.14 42 3 21 -1
30MAR26 31.00 P 0.00 0.00 0.00 1.59 +0.16 42 0 507 0
30MAR26 32.00 P 2.03 2.03 2.03 2.00 +0.20 42 2 53 +2
30MAR26 33.00 P 2.52 2.52 2.52 2.52 +0.27 43 5 5 +5
30MAR26 34.00 P 2.42 2.42 2.42 3.10 +0.33 43 1 1 0
30MAR26 35.00 P 3.68 3.68 3.68 3.73 +0.36 44 15 15 +15
30MAR26 36.00 P 4.36 4.36 4.36 4.40 +0.40 44 15 15 +15
30MAR26 37.00 P 4.10 4.10 4.10 4.95 +0.20 41 15 15 +15
30MAR26 38.00 P 4.79 4.79 4.79 5.75 +0.27 42 15 15 +15
30MAR26 39.00 P 0.00 0.00 0.00 6.78 +0.70 47 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 7.46 +0.67 44 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 8.50 +0.89 49 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 9.13 +0.41 43 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 10.11 +0.76 45 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 11.29 +0.94 53 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.29 +0.05 44 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.42 +0.07 44 0 0 0
29APR26 26.00 P 0.54 0.54 0.54 0.57 +0.07 44 1 1 +1
29APR26 27.00 P 0.00 0.00 0.00 0.75 +0.09 43 0 0 0
29APR26 28.00 P 0.94 0.97 0.94 0.99 +0.14 43 3 3 +3
29APR26 29.00 P 0.00 0.00 0.00 1.28 +0.17 43 0 0 0
29APR26 30.00 P 1.58 1.58 1.58 1.61 +0.19 43 1 1 +1
29APR26 31.00 P 0.00 0.00 0.00 2.00 +0.18 43 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 2.44 +0.26 43 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 2.92 +0.26 42 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 3.50 +0.31 43 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 4.13 +0.33 43 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 4.78 +0.34 43 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 5.43 +0.40 43 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 6.23 +0.57 44 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 6.86 +0.50 42 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 7.95 +0.73 47 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 8.82 +0.76 48 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 9.36 +0.39 43 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 10.37 - 46 0 0 -
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 65 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 61 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 56 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 52 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 48 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 46 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.02 0.00 46 0 4 0
29JUN26 15.50 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.04 0.00 46 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.05 0.00 46 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.07 +0.01 46 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.09 +0.01 46 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.11 +0.01 46 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.14 +0.02 46 0 13 0
29JUN26 19.00 P 0.23 0.23 0.23 0.16 +0.01 45 1 1 -1
29JUN26 19.50 P 0.00 0.00 0.00 0.21 +0.03 46 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.25 +0.03 46 0 5 0
29JUN26 21.00 P 0.00 0.00 0.00 0.36 +0.04 46 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.49 +0.05 45 0 14 0
29JUN26 23.00 P 0.00 0.00 0.00 0.63 +0.05 45 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.86 +0.10 45 0 1 0
29JUN26 25.00 P 0.00 0.00 0.00 1.11 +0.11 45 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 1.36 +0.13 45 0 6 0
29JUN26 27.00 P 0.00 0.00 0.00 1.68 +0.16 45 0 1 0
29JUN26 28.00 P 1.86 1.86 1.86 2.03 +0.17 44 1 22 +1
29JUN26 29.00 P 0.00 0.00 0.00 2.44 +0.20 44 0 23 0
29JUN26 30.00 P 0.00 0.00 0.00 2.89 +0.24 44 0 19 0
29JUN26 31.00 P 0.00 0.00 0.00 3.37 +0.26 44 0 5 0
29JUN26 32.00 P 0.00 0.00 0.00 3.90 +0.30 44 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 4.49 +0.36 44 0 0 0
29JUN26 34.00 P 4.22 5.05 4.22 5.12 +0.38 44 12 12 +12
29JUN26 35.00 P 0.00 0.00 0.00 5.79 +0.41 45 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 6.49 +0.43 45 0 0 0
29JUN26 37.00 P 6.89 6.89 6.89 7.17 +0.51 44 3 3 +3
29JUN26 38.00 P 0.00 0.00 0.00 7.93 +0.47 45 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.67 +0.33 44 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 9.49 +0.49 45 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 10.36 +0.55 45 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 11.17 +0.54 45 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 12.02 +0.57 45 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.88 +0.57 45 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.24 +0.03 46 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.29 +0.04 46 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.34 +0.04 46 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.41 +0.05 46 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.47 +0.05 46 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.53 +0.05 45 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.69 +0.06 45 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.88 +0.10 45 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 1.13 +0.14 46 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 1.37 +0.14 45 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 1.65 +0.14 45 0 3 0
29SEP26 26.00 P 0.00 0.00 0.00 2.00 +0.19 45 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 2.35 +0.19 45 0 2 0
29SEP26 28.00 P 0.00 0.00 0.00 2.77 +0.24 45 0 3 0
29SEP26 29.00 P 0.00 0.00 0.00 3.19 +0.24 44 0 1 0
29SEP26 30.00 P 0.00 0.00 0.00 3.68 +0.30 44 0 1 0
29SEP26 31.00 P 0.00 0.00 0.00 4.17 +0.30 44 0 11 0
29SEP26 32.00 P 0.00 0.00 0.00 4.71 +0.34 44 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.28 +0.36 44 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 5.90 +0.41 44 0 0 0
29SEP26 35.00 P 6.31 6.31 6.31 6.56 +0.47 44 15 15 +15
29SEP26 36.00 P 6.98 6.98 6.98 7.25 +0.50 44 15 15 +15
29SEP26 37.00 P 0.00 0.00 0.00 7.97 +0.53 45 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.62 +0.46 44 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.41 +0.49 44 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.22 +0.55 45 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.97 +0.53 45 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.76 +0.51 44 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.61 +0.58 45 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.45 +0.51 45 0 0 0
30DEC26 22.00 P 1.25 1.25 1.25 1.29 +0.11 46 2 2 +2
30DEC26 23.00 P 0.00 0.00 0.00 1.56 +0.12 45 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.87 +0.16 45 0 3 0
30DEC26 25.00 P 0.00 0.00 0.00 2.19 +0.17 45 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 2.60 +0.25 46 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 3.00 +0.27 45 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.38 +0.26 45 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.91 +0.35 45 0 2 0
30DEC26 30.00 P 0.00 0.00 0.00 4.42 +0.39 45 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.96 +0.43 45 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.53 +0.46 46 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.13 +0.48 46 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.63 +0.38 45 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.28 +0.41 45 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.97 +0.45 45 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.72 +0.52 46 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.37 +0.47 45 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.07 +0.51 45 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.83 +0.52 45 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.66 +0.60 46 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.44 +0.56 46 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.23 +0.59 46 0 0 0
TOTAL PUT 458 2,733 +283
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$ 82.30
09JAN26 52.50 C 0.00 0.00 0.00 30.30 -0.68 275 0 0 0
09JAN26 55.00 C 0.00 0.00 0.00 28.14 -0.34 286 0 0 0
09JAN26 57.50 C 0.00 0.00 0.00 24.85 -1.11 145 0 0 0
09JAN26 60.00 C 0.00 0.00 0.00 22.32 -1.14 90 0 0 0
09JAN26 62.50 C 0.00 0.00 0.00 19.82 -1.17 0 0 0 0
09JAN26 65.00 C 0.00 0.00 0.00 17.84 -0.64 166 0 0 0
09JAN26 67.50 C 0.00 0.00 0.00 14.81 -1.15 0 0 0 0
09JAN26 70.00 C 0.00 0.00 0.00 12.32 -1.15 0 0 0 0
09JAN26 72.50 C 0.00 0.00 0.00 9.82 -1.18 0 0 0 0
09JAN26 75.00 C 0.00 0.00 0.00 7.37 -1.11 47 0 0 0
09JAN26 77.50 C 0.00 0.00 0.00 4.82 -1.19 0 0 0 0
09JAN26 80.00 C 0.00 0.00 0.00 2.37 -1.15 18 0 0 0
09JAN26 82.50 C 0.93 0.93 0.50 0.52 -0.74 17 14 425 +5
09JAN26 85.00 C 0.09 0.09 0.09 0.15 -0.15 26 3 382 +2
09JAN26 87.50 C 0.00 0.00 0.00 0.08 +0.02 36 0 46 0
09JAN26 90.00 C 0.00 0.00 0.00 0.06 +0.04 47 0 0 0
09JAN26 92.50 C 0.00 0.00 0.00 0.05 +0.04 56 0 0 0
09JAN26 95.00 C 0.00 0.00 0.00 0.04 +0.03 65 0 0 0
09JAN26 97.50 C 0.00 0.00 0.00 0.03 +0.02 72 0 0 0
09JAN26 100.00 C 0.00 0.00 0.00 0.02 +0.01 77 0 0 0
09JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
09JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
09JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
09JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
09JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
16JAN26 52.50 C 0.00 0.00 0.00 30.30 - 164 0 0 -
16JAN26 55.00 C 0.00 0.00 0.00 28.14 - 170 0 0 -
16JAN26 57.50 C 0.00 0.00 0.00 24.85 - 0 0 0 -
16JAN26 60.00 C 0.00 0.00 0.00 22.36 - 66 0 0 -
16JAN26 62.50 C 0.00 0.00 0.00 19.85 - 0 0 0 -
16JAN26 65.00 C 0.00 0.00 0.00 17.84 - 99 0 0 -
16JAN26 67.50 C 0.00 0.00 0.00 14.87 - 45 0 0 -
16JAN26 70.00 C 0.00 0.00 0.00 12.39 - 42 0 0 -
16JAN26 72.50 C 0.00 0.00 0.00 9.82 - 0 0 0 -
16JAN26 75.00 C 0.00 0.00 0.00 7.64 - 42 0 0 -
16JAN26 77.50 C 0.00 0.00 0.00 4.97 - 23 0 0 -
16JAN26 80.00 C 0.00 0.00 0.00 2.59 - 17 0 0 -
16JAN26 82.50 C 0.00 0.00 0.00 0.78 - 14 0 0 -
16JAN26 85.00 C 0.22 0.22 0.17 0.20 - 17 110 110 -
16JAN26 87.50 C 0.00 0.00 0.00 0.08 - 22 0 0 -
16JAN26 90.00 C 0.00 0.00 0.00 0.06 - 28 0 0 -
16JAN26 92.50 C 0.00 0.00 0.00 0.05 - 34 0 0 -
16JAN26 95.00 C 0.00 0.00 0.00 0.04 - 39 0 0 -
16JAN26 97.50 C 0.00 0.00 0.00 0.03 - 43 0 0 -
16JAN26 100.00 C 0.00 0.00 0.00 0.02 - 46 0 0 -
16JAN26 102.50 C 0.00 0.00 0.00 0.01 - 47 0 0 -
16JAN26 105.00 C 0.00 0.00 0.00 0.01 - 52 0 0 -
16JAN26 107.50 C 0.00 0.00 0.00 0.01 - 56 0 0 -
16JAN26 110.00 C 0.00 0.00 0.00 0.01 - 61 0 0 -
16JAN26 112.50 C 0.00 0.00 0.00 0.01 - 65 0 0 -
29JAN26 52.50 C 0.00 0.00 0.00 30.30 -1.63 108 0 0 0
29JAN26 55.00 C 27.80 27.80 27.80 28.14 -0.44 113 1 3 0
29JAN26 57.50 C 0.00 0.00 0.00 24.92 -1.15 51 0 1 0
29JAN26 60.00 C 0.00 0.00 0.00 22.43 -1.87 48 0 30 0
29JAN26 62.50 C 0.00 0.00 0.00 20.01 -1.70 54 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 17.95 -0.65 68 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 14.94 -1.19 30 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 12.82 -0.80 47 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 10.27 -0.89 38 0 31 0
29JAN26 75.00 C 0.00 0.00 0.00 7.64 -1.04 26 0 227 0
29JAN26 77.50 C 0.00 0.00 0.00 5.08 -1.11 17 0 65 0
29JAN26 80.00 C 3.05 3.05 3.05 2.87 -0.94 15 1 301 0
29JAN26 82.50 C 1.31 1.33 1.20 1.23 -0.52 14 10 1,881 +2
29JAN26 85.00 C 0.50 0.52 0.39 0.48 -0.22 16 366 4,173 +41
29JAN26 87.50 C 0.15 0.19 0.15 0.21 -0.04 18 50 2,966 -10
29JAN26 90.00 C 0.00 0.00 0.00 0.10 +0.01 20 0 1,536 0
29JAN26 92.50 C 0.03 0.03 0.03 0.05 +0.01 22 110 1,016 0
29JAN26 95.00 C 0.00 0.00 0.00 0.04 +0.02 26 0 1,419 0
29JAN26 97.50 C 0.00 0.00 0.00 0.03 +0.02 29 0 770 0
29JAN26 100.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 1,254 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 32 0 464 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 35 0 498 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 38 0 79 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 41 0 6 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 46 0 90 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 30.30 -1.63 69 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 28.14 -1.43 74 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 25.04 -1.59 27 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 22.82 -1.48 51 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 20.06 -1.65 0 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 17.95 -1.23 43 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 15.08 -1.19 0 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 12.82 -1.01 28 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 10.27 -1.10 22 0 115 0
26FEB26 75.00 C 8.08 8.08 8.08 7.75 -1.35 16 1 1 0
26FEB26 77.50 C 0.00 0.00 0.00 5.41 -1.02 14 0 134 0
26FEB26 80.00 C 3.35 3.35 3.35 3.23 -1.00 12 3 221 +3
26FEB26 82.50 C 2.40 2.40 1.78 1.78 -0.69 13 15 926 +2
26FEB26 85.00 C 0.96 0.96 0.88 0.92 -0.32 14 35 1,104 +35
26FEB26 87.50 C 0.55 0.55 0.44 0.51 -0.17 16 286 3,472 -183
26FEB26 90.00 C 0.25 0.26 0.24 0.30 -0.10 18 77 858 0
26FEB26 92.50 C 0.00 0.00 0.00 0.19 -0.07 19 0 1,583 0
26FEB26 95.00 C 0.00 0.00 0.00 0.13 -0.04 21 0 492 0
26FEB26 97.50 C 0.00 0.00 0.00 0.09 -0.03 23 0 616 0
26FEB26 100.00 C 0.05 0.05 0.05 0.06 -0.03 24 105 242 -105
26FEB26 102.50 C 0.00 0.00 0.00 0.05 -0.02 26 0 225 0
26FEB26 105.00 C 0.00 0.00 0.00 0.04 -0.02 28 0 180 0
26FEB26 107.50 C 0.00 0.00 0.00 0.03 -0.02 29 0 123 0
26FEB26 110.00 C 0.00 0.00 0.00 0.02 -0.02 30 0 257 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 -0.02 29 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 33 0 45 0
26FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 35 0 60 0
30MAR26 49.00 C 0.00 0.00 0.00 33.75 -1.91 53 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 32.80 -1.74 54 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 30.44 -1.49 54 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 28.14 -1.43 55 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 25.57 -1.06 48 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 23.06 -1.24 42 0 10 0
30MAR26 62.50 C 0.00 0.00 0.00 20.22 -1.49 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 17.95 -1.28 30 0 2 0
30MAR26 67.50 C 0.00 0.00 0.00 15.08 -1.19 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 12.83 -1.30 17 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 10.74 -0.99 22 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 8.13 -1.12 16 0 133 0
30MAR26 77.50 C 6.73 6.73 5.95 6.13 -1.06 17 2 148 +1
30MAR26 80.00 C 4.02 4.02 3.98 4.06 -0.80 15 5 228 +5
30MAR26 82.50 C 2.88 2.88 2.56 2.54 -0.67 15 15 631 +9
30MAR26 85.00 C 1.71 1.71 1.58 1.58 -0.43 15 6 2,377 +2
30MAR26 87.50 C 1.13 1.13 1.00 1.07 -0.21 17 8 3,188 +2
30MAR26 90.00 C 0.68 0.68 0.66 0.75 -0.08 18 5 5,169 0
30MAR26 92.50 C 0.51 0.51 0.46 0.54 +0.01 20 124 5,431 +94
30MAR26 95.00 C 0.00 0.00 0.00 0.41 +0.06 21 0 440 0
30MAR26 97.50 C 0.00 0.00 0.00 0.32 +0.09 23 0 627 0
30MAR26 100.00 C 0.00 0.00 0.00 0.26 +0.10 24 0 1,016 0
30MAR26 102.50 C 0.00 0.00 0.00 0.22 +0.10 26 0 908 0
30MAR26 105.00 C 0.00 0.00 0.00 0.18 +0.09 27 0 1,370 0
30MAR26 107.50 C 0.00 0.00 0.00 0.16 +0.09 29 0 1,103 0
30MAR26 110.00 C 0.00 0.00 0.00 0.14 +0.09 30 0 404 0
30MAR26 112.50 C 0.00 0.00 0.00 0.13 +0.09 32 0 176 0
30MAR26 115.00 C 0.00 0.00 0.00 0.12 +0.09 33 0 223 0
30MAR26 117.50 C 0.00 0.00 0.00 0.11 +0.09 34 0 107 0
30MAR26 120.00 C 0.00 0.00 0.00 0.10 +0.09 36 0 434 0
29APR26 52.50 C 0.00 0.00 0.00 30.44 -1.99 42 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 28.14 -1.74 44 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 26.07 -0.79 48 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 23.06 -1.72 33 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 20.34 -1.64 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 18.43 -1.27 32 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 15.84 -0.99 26 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 13.22 -1.32 20 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 10.92 -1.33 19 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 8.13 -1.77 12 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 6.33 -1.36 15 0 0 0
29APR26 80.00 C 4.75 4.75 4.75 4.52 -0.83 15 3 3 +3
29APR26 82.50 C 0.00 0.00 0.00 3.02 -0.67 14 0 86 0
29APR26 85.00 C 2.11 2.11 2.00 2.05 -0.41 15 9 122 +9
29APR26 87.50 C 1.38 1.38 1.35 1.36 -0.31 16 6 96 +6
29APR26 90.00 C 1.00 1.00 0.93 0.96 -0.20 17 37 128 +31
29APR26 92.50 C 0.00 0.00 0.00 0.69 -0.12 18 0 105 0
29APR26 95.00 C 0.52 0.53 0.51 0.51 -0.06 19 79 79 +79
29APR26 97.50 C 0.41 0.41 0.41 0.39 -0.03 20 4 4 +4
29APR26 100.00 C 0.00 0.00 0.00 0.30 -0.01 21 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 0.24 +0.01 22 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.20 +0.02 23 0 6 0
29APR26 107.50 C 0.00 0.00 0.00 0.17 +0.02 25 0 405 0
29APR26 110.00 C 0.00 0.00 0.00 0.14 +0.02 26 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 0.13 +0.03 27 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 30.53 -1.90 35 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 28.42 -1.46 42 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 26.07 -0.79 40 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 23.65 -1.32 37 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 20.34 -2.09 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 18.47 -1.42 27 0 3 0
29JUN26 67.50 C 0.00 0.00 0.00 16.03 -0.98 24 0 1 0
29JUN26 70.00 C 0.00 0.00 0.00 13.22 -1.62 14 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 11.15 -1.10 18 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 8.84 -1.19 16 0 21 0
29JUN26 77.50 C 0.00 0.00 0.00 6.47 -1.22 13 0 5 0
29JUN26 80.00 C 5.06 5.10 5.06 4.93 -0.91 15 2 182 +2
29JUN26 82.50 C 0.00 0.00 0.00 3.44 -0.77 14 0 223 0
29JUN26 85.00 C 2.79 2.79 2.65 2.36 -0.64 15 29 1,915 +29
29JUN26 87.50 C 2.08 2.08 1.97 1.59 -0.47 15 22 1,146 +20
29JUN26 90.00 C 0.00 0.00 0.00 1.05 -0.32 15 0 1,363 0
29JUN26 92.50 C 0.00 0.00 0.00 0.69 -0.22 16 0 1,650 0
29JUN26 95.00 C 0.86 0.86 0.86 0.51 -0.09 16 1 1,146 +1
29JUN26 97.50 C 0.67 0.67 0.67 0.39 -0.03 17 1 184 +1
29JUN26 100.00 C 0.55 0.55 0.55 0.30 -0.01 18 4 1,042 +4
29JUN26 102.50 C 0.00 0.00 0.00 0.24 +0.01 19 0 57 0
29JUN26 105.00 C 0.00 0.00 0.00 0.20 +0.02 20 0 465 0
29JUN26 107.50 C 0.00 0.00 0.00 0.17 +0.02 21 0 111 0
29JUN26 110.00 C 0.00 0.00 0.00 0.14 +0.02 22 0 115 0
29JUN26 112.50 C 0.00 0.00 0.00 0.13 +0.03 23 0 186 0
29JUN26 115.00 C 0.00 0.00 0.00 0.12 +0.09 24 0 215 0
29JUN26 117.50 C 0.00 0.00 0.00 0.11 +0.09 25 0 194 0
29JUN26 120.00 C 0.00 0.00 0.00 0.10 +0.09 26 0 164 0
29SEP26 52.50 C 0.00 0.00 0.00 30.61 -1.82 35 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 28.42 -1.46 37 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 26.07 -0.88 36 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 23.71 -1.26 34 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 20.72 -1.71 23 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 18.47 -1.42 24 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 16.03 -1.33 21 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 13.48 -1.36 18 0 26 0
29SEP26 72.50 C 0.00 0.00 0.00 11.15 -1.10 16 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 9.22 -0.81 17 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 7.03 -0.83 15 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 5.48 -0.71 15 0 71 0
29SEP26 82.50 C 4.00 4.00 4.00 4.28 -0.61 16 2 118 0
29SEP26 85.00 C 0.00 0.00 0.00 3.34 -0.51 16 0 394 0
29SEP26 87.50 C 0.00 0.00 0.00 2.72 -0.45 17 0 447 0
29SEP26 90.00 C 0.00 0.00 0.00 2.27 -0.38 18 0 1,013 0
29SEP26 92.50 C 0.00 0.00 0.00 1.92 -0.32 19 0 58 0
29SEP26 95.00 C 1.26 1.26 1.26 1.65 -0.31 20 6 1,118 +4
29SEP26 97.50 C 0.00 0.00 0.00 1.45 -0.26 21 0 32 0
29SEP26 100.00 C 0.00 0.00 0.00 1.28 -0.26 22 0 179 0
29SEP26 102.50 C 0.00 0.00 0.00 1.15 -0.24 23 0 325 0
29SEP26 105.00 C 0.00 0.00 0.00 1.06 -0.21 24 0 189 0
29SEP26 107.50 C 0.00 0.00 0.00 0.97 -0.22 25 0 76 0
29SEP26 110.00 C 0.00 0.00 0.00 0.89 -0.22 26 0 110 0
29SEP26 112.50 C 0.00 0.00 0.00 0.85 -0.20 27 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.81 -0.18 28 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.77 -0.19 29 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.73 -0.21 30 0 2 0
30DEC26 52.50 C 0.00 0.00 0.00 30.66 -1.77 32 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 28.42 -1.49 33 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 26.07 -1.42 31 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 23.71 -1.26 30 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 20.85 -1.58 23 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 18.63 -1.26 23 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 16.03 -1.33 19 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 13.51 -1.44 16 0 35 0
30DEC26 72.50 C 0.00 0.00 0.00 11.15 -1.10 14 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 9.36 -1.17 15 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 7.18 -0.98 14 0 10 0
30DEC26 80.00 C 0.00 0.00 0.00 5.81 -0.84 14 0 35 0
30DEC26 82.50 C 0.00 0.00 0.00 4.70 -0.69 15 0 260 0
30DEC26 85.00 C 3.40 3.40 3.40 3.80 -0.55 15 1 174 +1
30DEC26 87.50 C 0.00 0.00 0.00 3.14 -0.46 16 0 106 0
30DEC26 90.00 C 0.00 0.00 0.00 2.62 -0.37 17 0 60 0
30DEC26 92.50 C 0.00 0.00 0.00 2.19 -0.33 17 0 164 0
30DEC26 95.00 C 1.67 1.67 1.50 1.85 -0.29 18 9 159 +8
30DEC26 97.50 C 1.32 1.32 1.32 1.58 -0.23 19 1 7 +1
30DEC26 100.00 C 1.20 1.20 1.20 1.36 -0.22 19 15 36 0
30DEC26 102.50 C 0.00 0.00 0.00 1.18 -0.21 20 0 115 0
30DEC26 105.00 C 0.90 0.90 0.90 1.06 -0.21 20 70 70 +19
30DEC26 107.50 C 0.00 0.00 0.00 0.97 -0.22 21 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.89 -0.22 22 0 119 0
30DEC26 112.50 C 0.00 0.00 0.00 0.85 -0.20 23 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 0.81 -0.18 24 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.77 -0.19 25 0 7 0
TOTAL CALL 1,653 69,724 +127
09JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
09JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
09JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
09JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
09JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
09JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
09JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
09JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
09JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
09JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
09JAN26 77.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 4 0
09JAN26 80.00 P 0.04 0.06 0.04 0.08 +0.01 20 18 241 +2
09JAN26 82.50 P 0.42 0.67 0.35 0.67 +0.37 16 176 493 +131
09JAN26 85.00 P 2.52 2.52 2.52 2.75 +0.99 21 1 78 +1
09JAN26 87.50 P 0.00 0.00 0.00 5.26 +1.17 36 0 0 0
09JAN26 90.00 P 0.00 0.00 0.00 7.72 +1.15 43 0 0 0
09JAN26 92.50 P 0.00 0.00 0.00 10.54 +1.46 85 0 0 0
09JAN26 95.00 P 0.00 0.00 0.00 12.73 +1.14 66 0 0 0
09JAN26 97.50 P 0.00 0.00 0.00 15.21 +1.13 69 0 0 0
09JAN26 100.00 P 0.00 0.00 0.00 17.74 +1.19 89 0 0 0
09JAN26 102.50 P 0.00 0.00 0.00 20.24 +1.19 98 0 0 0
09JAN26 105.00 P 0.00 0.00 0.00 22.73 +1.14 104 0 0 0
09JAN26 107.50 P 0.00 0.00 0.00 25.25 +1.18 119 0 0 0
09JAN26 110.00 P 0.00 0.00 0.00 27.74 +1.19 125 0 0 0
09JAN26 112.50 P 0.00 0.00 0.00 30.26 +1.21 139 0 0 0
16JAN26 52.50 P 0.00 0.00 0.00 0.01 - 95 0 0 -
16JAN26 55.00 P 0.00 0.00 0.00 0.01 - 85 0 0 -
16JAN26 57.50 P 0.00 0.00 0.00 0.01 - 77 0 0 -
16JAN26 60.00 P 0.00 0.00 0.00 0.01 - 68 0 0 -
16JAN26 62.50 P 0.00 0.00 0.00 0.01 - 60 0 0 -
16JAN26 65.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
16JAN26 67.50 P 0.00 0.00 0.00 0.01 - 45 0 0 -
16JAN26 70.00 P 0.00 0.00 0.00 0.02 - 40 0 0 -
16JAN26 72.50 P 0.00 0.00 0.00 0.03 - 34 0 0 -
16JAN26 75.00 P 0.00 0.00 0.00 0.05 - 29 0 0 -
16JAN26 77.50 P 0.00 0.00 0.00 0.11 - 24 0 0 -
16JAN26 80.00 P 0.13 0.13 0.13 0.29 - 19 30 30 -
16JAN26 82.50 P 0.75 0.90 0.70 0.87 - 13 38 38 -
16JAN26 85.00 P 0.00 0.00 0.00 2.81 - 16 0 0 -
16JAN26 87.50 P 0.00 0.00 0.00 5.28 - 24 0 0 -
16JAN26 90.00 P 0.00 0.00 0.00 7.72 - 28 0 0 -
16JAN26 92.50 P 0.00 0.00 0.00 10.54 - 53 0 0 -
16JAN26 95.00 P 0.00 0.00 0.00 12.73 - 42 0 0 -
16JAN26 97.50 P 0.00 0.00 0.00 15.34 - 59 0 0 -
16JAN26 100.00 P 0.00 0.00 0.00 17.74 - 56 0 0 -
16JAN26 102.50 P 0.00 0.00 0.00 20.24 - 62 0 0 -
16JAN26 105.00 P 0.00 0.00 0.00 22.93 - 85 0 0 -
16JAN26 107.50 P 0.00 0.00 0.00 25.96 - 116 0 0 -
16JAN26 110.00 P 0.00 0.00 0.00 27.96 - 99 0 0 -
16JAN26 112.50 P 0.00 0.00 0.00 30.91 - 128 0 0 -
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 35 0 210 0
29JAN26 67.50 P 0.01 0.01 0.01 0.01 0.00 30 60 307 +60
29JAN26 70.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 300 0
29JAN26 72.50 P 0.03 0.03 0.03 0.03 +0.01 23 40 170 +30
29JAN26 75.00 P 0.04 0.05 0.04 0.08 +0.04 21 94 366 +29
29JAN26 77.50 P 0.09 0.09 0.09 0.19 +0.10 19 30 662 -30
29JAN26 80.00 P 0.25 0.34 0.25 0.49 +0.25 16 412 2,645 -154
29JAN26 82.50 P 0.93 1.20 0.80 1.21 +0.52 13 891 5,954 +623
29JAN26 85.00 P 2.50 2.89 2.29 2.98 +0.88 15 257 8,784 -5
29JAN26 87.50 P 0.00 0.00 0.00 5.47 +1.28 22 0 1,037 0
29JAN26 90.00 P 0.00 0.00 0.00 7.72 +1.15 20 0 142 0
29JAN26 92.50 P 0.00 0.00 0.00 10.54 +1.46 37 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 12.74 +1.15 32 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 15.34 +1.26 42 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 17.74 +1.15 41 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 20.24 +0.62 45 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 23.38 +1.79 73 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 25.96 +1.89 80 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 28.53 +1.38 86 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 30.91 +1.23 88 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 33.55 +1.93 96 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 35.32 +1.24 74 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 37.70 +1.11 0 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 35 0 60 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 32 0 60 0
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 24 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 0.00 0.00 0.00 0.02 +0.01 19 0 220 0
26FEB26 72.50 P 0.00 0.00 0.00 0.03 +0.01 16 0 85 0
26FEB26 75.00 P 0.00 0.00 0.00 0.08 +0.02 15 0 213 0
26FEB26 77.50 P 0.19 0.22 0.19 0.25 +0.06 14 84 1,545 0
26FEB26 80.00 P 0.45 0.62 0.45 0.69 +0.18 13 64 4,244 +62
26FEB26 82.50 P 1.22 1.58 1.22 1.57 +0.38 13 101 2,956 +21
26FEB26 85.00 P 2.66 3.06 2.66 3.36 +0.90 15 10 1,876 +8
26FEB26 87.50 P 0.00 0.00 0.00 5.47 +1.06 16 0 874 0
26FEB26 90.00 P 0.00 0.00 0.00 7.72 +0.82 15 0 242 0
26FEB26 92.50 P 0.00 0.00 0.00 10.54 +1.46 26 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 13.08 +1.49 31 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 15.34 +1.26 30 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 17.74 +1.10 30 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 20.24 +0.62 33 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 23.38 +1.73 51 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 25.96 +1.89 56 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 28.53 +1.38 61 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 30.91 +1.10 62 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 33.55 +1.93 68 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 35.92 +1.84 68 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 37.72 +1.13 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 34 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 22 0 223 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 19 0 230 0
30MAR26 67.50 P 0.00 0.00 0.00 0.03 +0.02 19 0 386 0
30MAR26 70.00 P 0.09 0.09 0.09 0.06 +0.03 17 10 488 0
30MAR26 72.50 P 0.07 0.10 0.07 0.14 +0.06 17 16 481 0
30MAR26 75.00 P 0.18 0.18 0.18 0.30 +0.11 16 60 2,333 0
30MAR26 77.50 P 0.40 0.45 0.40 0.62 +0.18 15 197 2,709 +83
30MAR26 80.00 P 0.90 1.05 0.90 1.18 +0.26 14 106 3,854 +32
30MAR26 82.50 P 1.79 2.00 1.79 2.10 +0.39 14 13 4,024 +11
30MAR26 85.00 P 3.57 3.65 3.57 3.73 +0.76 15 3 3,937 0
30MAR26 87.50 P 0.00 0.00 0.00 5.68 +0.91 16 0 1,790 0
30MAR26 90.00 P 7.36 7.62 7.10 8.30 +1.40 21 56 2,782 -26
30MAR26 92.50 P 0.00 0.00 0.00 10.70 +1.52 24 0 755 0
30MAR26 95.00 P 0.00 0.00 0.00 13.18 +1.59 27 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 15.34 +1.26 25 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 18.12 +1.48 33 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 20.24 +0.62 28 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 23.38 +1.73 42 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 25.96 +1.89 46 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 28.53 +1.38 50 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 30.91 +1.10 50 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 33.55 +1.93 55 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 35.92 +1.84 56 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 38.08 +1.49 53 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 0.00 0.00 0.00 0.01 0.00 27 0 120 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 21 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 0.04 0.04 0.04 0.01 -0.02 16 30 30 +30
29APR26 67.50 P 0.00 0.00 0.00 0.03 -0.02 16 0 170 0
29APR26 70.00 P 0.00 0.00 0.00 0.06 -0.04 15 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.14 -0.07 14 0 0 0
29APR26 75.00 P 0.27 0.27 0.27 0.34 -0.06 14 2 74 +2
29APR26 77.50 P 0.53 0.58 0.53 0.73 +0.01 14 12 143 +12
29APR26 80.00 P 1.04 1.20 1.04 1.38 +0.14 14 51 87 +44
29APR26 82.50 P 2.06 2.25 2.06 2.37 +0.35 14 43 81 +40
29APR26 85.00 P 3.72 3.72 3.60 3.94 +0.76 14 5 16 0
29APR26 87.50 P 0.00 0.00 0.00 5.95 +1.02 16 0 0 0
29APR26 90.00 P 7.96 7.96 7.96 8.38 +1.32 19 4 68 +4
29APR26 92.50 P 0.00 0.00 0.00 10.73 +1.44 21 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 13.18 +1.50 24 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 15.34 +1.26 23 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 18.12 +1.48 29 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 20.24 +0.62 25 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 23.38 +1.73 37 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 25.96 +1.89 40 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 28.53 +1.38 44 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 30.91 +1.10 45 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 60.00 P 0.11 0.11 0.11 0.01 0.00 16 1 101 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 14 0 238 0
29JUN26 65.00 P 0.00 0.00 0.00 0.03 0.00 13 0 293 0
29JUN26 67.50 P 0.00 0.00 0.00 0.09 +0.03 13 0 497 0
29JUN26 70.00 P 0.00 0.00 0.00 0.22 +0.05 13 0 827 0
29JUN26 72.50 P 0.40 0.40 0.40 0.47 +0.09 13 30 656 +30
29JUN26 75.00 P 0.72 0.80 0.72 0.94 +0.17 13 17 1,634 +17
29JUN26 77.50 P 1.45 1.45 1.45 1.69 +0.31 13 5 1,409 +5
29JUN26 80.00 P 2.24 2.44 2.24 2.72 +0.42 13 47 1,373 +45
29JUN26 82.50 P 3.80 3.90 3.80 4.06 +0.57 13 8 2,128 0
29JUN26 85.00 P 5.40 5.41 5.40 5.74 +0.73 13 8 1,281 +8
29JUN26 87.50 P 0.00 0.00 0.00 7.64 +0.86 13 0 921 0
29JUN26 90.00 P 0.00 0.00 0.00 9.69 +1.01 13 0 526 0
29JUN26 92.50 P 0.00 0.00 0.00 11.85 +0.89 10 0 96 0
29JUN26 95.00 P 0.00 0.00 0.00 14.25 +0.96 9 0 429 0
29JUN26 97.50 P 0.00 0.00 0.00 17.19 +1.60 20 0 40 0
29JUN26 100.00 P 0.00 0.00 0.00 18.97 +0.93 0 0 83 0
29JUN26 102.50 P 0.00 0.00 0.00 21.59 +1.35 0 0 90 0
29JUN26 105.00 P 0.00 0.00 0.00 23.59 +1.01 0 0 9 0
29JUN26 107.50 P 0.00 0.00 0.00 26.06 +1.07 0 0 90 0
29JUN26 110.00 P 0.00 0.00 0.00 29.05 +1.36 0 0 30 0
29JUN26 112.50 P 0.00 0.00 0.00 30.97 +1.11 0 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 33.55 +1.61 0 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 35.92 +1.67 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 38.63 +1.92 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 15 0 87 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 13 0 118 0
29SEP26 62.50 P 0.00 0.00 0.00 0.04 +0.03 13 0 35 0
29SEP26 65.00 P 0.00 0.00 0.00 0.11 +0.07 14 0 123 0
29SEP26 67.50 P 0.00 0.00 0.00 0.27 +0.14 14 0 66 0
29SEP26 70.00 P 0.00 0.00 0.00 0.57 +0.23 14 0 472 0
29SEP26 72.50 P 0.00 0.00 0.00 1.09 +0.36 15 0 778 0
29SEP26 75.00 P 1.72 1.80 1.72 1.83 +0.49 15 4 1,501 +4
29SEP26 77.50 P 0.00 0.00 0.00 2.82 +0.59 16 0 1,295 0
29SEP26 80.00 P 4.08 4.08 4.08 4.09 +0.71 16 1 1,099 +1
29SEP26 82.50 P 5.55 5.55 5.55 5.59 +0.80 17 1 1,117 +1
29SEP26 85.00 P 0.00 0.00 0.00 7.30 +0.88 18 0 360 0
29SEP26 87.50 P 0.00 0.00 0.00 9.31 +0.93 19 0 230 0
29SEP26 90.00 P 0.00 0.00 0.00 11.47 +1.22 20 0 316 0
29SEP26 92.50 P 0.00 0.00 0.00 13.65 +0.99 21 0 824 0
29SEP26 95.00 P 0.00 0.00 0.00 16.01 +1.06 23 0 85 0
29SEP26 97.50 P 0.00 0.00 0.00 17.65 +0.37 20 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 20.78 +1.11 26 0 145 0
29SEP26 102.50 P 0.00 0.00 0.00 22.17 +0.39 21 0 0 0
29SEP26 105.00 P 24.90 24.90 24.89 25.34 +1.04 27 60 60 +60
29SEP26 107.50 P 0.00 0.00 0.00 27.24 +0.92 25 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 29.82 +0.42 27 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 32.50 +1.88 30 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 34.93 +0.96 31 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 37.40 +1.37 33 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 38.89 +0.50 0 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 13 0 30 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 -0.01 11 0 44 0
30DEC26 62.50 P 0.00 0.00 0.00 0.04 -0.02 12 0 154 0
30DEC26 65.00 P 0.00 0.00 0.00 0.12 -0.03 12 0 16 0
30DEC26 67.50 P 0.00 0.00 0.00 0.31 -0.01 13 0 233 0
30DEC26 70.00 P 0.78 0.80 0.77 0.64 +0.03 13 179 316 +177
30DEC26 72.50 P 1.31 1.35 1.31 1.18 +0.10 14 109 423 +109
30DEC26 75.00 P 2.08 2.16 2.08 1.95 +0.21 14 67 1,050 +67
30DEC26 77.50 P 3.10 3.10 3.10 2.98 +0.35 15 40 527 +40
30DEC26 80.00 P 4.15 4.33 4.15 4.27 +0.53 15 8 518 +8
30DEC26 82.50 P 0.00 0.00 0.00 5.77 +0.69 16 0 417 0
30DEC26 85.00 P 7.73 7.73 7.73 7.48 +0.85 17 5 652 +5
30DEC26 87.50 P 0.00 0.00 0.00 9.41 +0.93 17 0 69 0
30DEC26 90.00 P 0.00 0.00 0.00 11.47 +1.01 18 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 13.65 +0.99 19 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 16.01 +1.06 21 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 18.02 +0.74 21 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 20.78 +1.11 24 0 4 0
30DEC26 102.50 P 0.00 0.00 0.00 22.35 +0.57 20 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 25.41 +1.11 25 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 27.86 +1.54 26 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 30.23 +0.83 27 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 32.50 +1.01 27 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 35.32 +1.26 31 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 37.40 +1.16 29 0 0 0
TOTAL PUT 3,504 85,221 +1,587
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHU - CHINA UNICOM LTD CLOSING PRICE HK$ 7.93
29JAN26 5.50 C 0.00 0.00 0.00 2.49 -0.10 96 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.24 -0.09 86 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.00 -0.09 81 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.74 -0.10 68 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.49 -0.10 59 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.23 -0.11 47 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.97 -0.12 35 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.73 -0.12 30 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.50 -0.11 26 0 44 0
29JAN26 7.75 C 0.00 0.00 0.00 0.30 -0.10 23 0 62 0
29JAN26 8.00 C 0.21 0.21 0.17 0.16 -0.09 22 68 254 -3
29JAN26 8.25 C 0.10 0.10 0.09 0.08 -0.05 23 23 291 0
29JAN26 8.50 C 0.05 0.05 0.05 0.03 -0.03 22 10 503 +1
29JAN26 8.75 C 0.03 0.03 0.03 0.01 -0.02 22 1 928 +1
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 415 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 32 0 239 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 37 0 304 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29JAN26 10.50 C 0.01 0.01 0.01 0.01 0.00 53 20 742 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 61 0 847 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 67 0 125 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 74 0 110 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 80 0 11 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.50 -0.10 65 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.25 -0.10 58 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.00 -0.10 52 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.74 -0.11 43 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.50 -0.11 39 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.25 -0.11 33 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.00 -0.12 27 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.77 -0.11 24 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.55 -0.12 22 0 0 0
26FEB26 7.75 C 0.43 0.43 0.39 0.38 -0.09 22 3 10 0
26FEB26 8.00 C 0.26 0.27 0.26 0.24 -0.08 21 57 128 +57
26FEB26 8.25 C 0.16 0.16 0.16 0.14 -0.06 21 93 218 +57
26FEB26 8.50 C 0.12 0.12 0.12 0.08 -0.04 21 4 115 +1
26FEB26 8.75 C 0.00 0.00 0.00 0.04 -0.03 21 1 115 0
26FEB26 9.00 C 0.00 0.00 0.00 0.02 -0.02 21 0 207 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 -0.01 21 0 264 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 25 0 228 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 30 0 22 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 41 0 6 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 45 0 6 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.52 -0.09 53 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.27 -0.10 47 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.02 -0.10 42 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.78 -0.09 38 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.52 -0.11 32 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.28 -0.10 28 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.04 -0.10 25 0 3 0
30MAR26 7.25 C 0.00 0.00 0.00 0.83 -0.09 24 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.63 -0.09 22 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.46 -0.10 22 0 77 0
30MAR26 8.00 C 0.39 0.39 0.36 0.33 -0.06 22 9 199 +3
30MAR26 8.25 C 0.00 0.00 0.00 0.22 -0.06 21 0 382 0
30MAR26 8.50 C 0.00 0.00 0.00 0.15 -0.04 22 0 418 0
30MAR26 8.75 C 0.00 0.00 0.00 0.09 -0.03 21 0 269 0
30MAR26 9.00 C 0.00 0.00 0.00 0.06 -0.02 22 0 711 0
30MAR26 9.25 C 0.08 0.08 0.08 0.04 -0.01 23 2 130 0
30MAR26 9.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 275 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 -0.01 21 0 33 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 24 0 2,018 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 437 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 35 0 279 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 39 0 160 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 42 0 102 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 45 0 37 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 51 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.54 -0.09 47 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.28 -0.09 40 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.05 -0.08 39 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.79 -0.09 32 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.55 -0.13 29 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.31 -0.09 26 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.09 -0.09 25 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.88 -0.08 23 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.69 -0.08 22 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.53 -0.07 22 0 0 0
29APR26 8.00 C 0.43 0.43 0.43 0.39 -0.09 21 15 15 +15
29APR26 8.25 C 0.00 0.00 0.00 0.29 -0.06 22 0 10 0
29APR26 8.50 C 0.00 0.00 0.00 0.20 -0.06 21 0 1 0
29APR26 8.75 C 0.20 0.20 0.20 0.14 -0.05 22 1 1 +1
29APR26 9.00 C 0.00 0.00 0.00 0.09 -0.04 21 0 11 0
29APR26 9.25 C 0.00 0.00 0.00 0.06 -0.03 21 0 2 0
29APR26 9.50 C 0.00 0.00 0.00 0.04 -0.02 22 0 12 0
29APR26 9.75 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.55 -0.10 40 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.30 -0.10 36 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.07 -0.08 34 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.82 -0.09 30 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.58 -0.10 27 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.35 -0.08 25 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.13 -0.09 23 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.94 -0.07 23 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.76 -0.07 23 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.60 -0.07 22 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.47 -0.07 22 0 334 0
29JUN26 8.25 C 0.00 0.00 0.00 0.36 -0.08 22 0 145 0
29JUN26 8.50 C 0.00 0.00 0.00 0.27 -0.07 22 0 39 0
29JUN26 8.75 C 0.00 0.00 0.00 0.20 -0.06 22 0 173 0
29JUN26 9.00 C 0.20 0.20 0.20 0.15 -0.04 22 1 83 +1
29JUN26 9.25 C 0.00 0.00 0.00 0.11 -0.03 22 0 98 0
29JUN26 9.50 C 0.00 0.00 0.00 0.08 -0.02 22 0 252 0
29JUN26 9.75 C 0.00 0.00 0.00 0.06 -0.02 22 0 18 0
29JUN26 10.00 C 0.00 0.00 0.00 0.04 -0.02 22 0 334 0
29JUN26 10.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 72 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 25 0 103 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 28 0 6 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 30 0 95 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 32 0 105 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 38 0 72 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29SEP26 5.50 C 0.00 0.00 0.00 2.56 -0.09 35 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.30 -0.10 30 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.08 -0.07 30 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.84 -0.07 27 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.60 -0.08 25 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.37 -0.10 23 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.18 -0.11 23 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.00 -0.12 22 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.85 -0.11 23 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.71 -0.11 23 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.60 -0.10 23 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 0.50 -0.09 23 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.41 -0.09 23 0 0 0
29SEP26 8.75 C 0.35 0.35 0.35 0.34 -0.08 23 15 13 +6
29SEP26 9.00 C 0.00 0.00 0.00 0.29 -0.05 24 0 20 0
29SEP26 9.25 C 0.28 0.28 0.28 0.24 -0.04 24 2 204 +2
29SEP26 9.50 C 0.00 0.00 0.00 0.19 -0.04 24 0 125 0
29SEP26 9.75 C 0.00 0.00 0.00 0.15 -0.05 24 0 215 0
29SEP26 10.00 C 0.00 0.00 0.00 0.12 -0.05 24 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.08 -0.03 24 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.05 -0.02 24 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 27 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 30 0 215 0
30DEC26 5.50 C 0.00 0.00 0.00 2.56 -0.09 31 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.30 -0.10 26 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.08 -0.07 26 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.84 -0.07 24 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.63 -0.08 23 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.41 -0.12 21 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.24 -0.11 22 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.09 -0.10 22 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.95 -0.10 23 0 5 0
30DEC26 7.75 C 0.00 0.00 0.00 0.82 -0.10 23 0 10 0
30DEC26 8.00 C 0.00 0.00 0.00 0.71 -0.09 23 0 50 0
30DEC26 8.25 C 0.00 0.00 0.00 0.61 -0.08 23 0 20 0
30DEC26 8.50 C 0.00 0.00 0.00 0.52 -0.07 23 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.44 -0.07 23 0 0 0
30DEC26 9.00 C 0.35 0.35 0.35 0.37 -0.06 23 1 8 +1
30DEC26 9.25 C 0.00 0.00 0.00 0.32 -0.05 23 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.28 -0.03 24 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.24 -0.02 24 0 5 0
30DEC26 10.00 C 0.22 0.22 0.22 0.20 -0.03 24 1 14 +1
30DEC26 10.50 C 0.00 0.00 0.00 0.14 -0.02 24 0 5 0
30DEC26 11.00 C 0.00 0.00 0.00 0.09 -0.02 24 0 14 0
30DEC26 11.50 C 0.13 0.13 0.13 0.07 -0.01 24 40 80 +40
30DEC26 12.00 C 0.09 0.09 0.09 0.04 -0.02 24 5 75 0
30DEC26 12.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 10 0
TOTAL CALL 372 15,047 +184
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 56 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 35 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 22 0 60 0
29JAN26 7.50 P 0.03 0.03 0.03 0.03 0.00 20 15 181 +15
29JAN26 7.75 P 0.08 0.08 0.07 0.09 +0.02 21 26 260 +26
29JAN26 8.00 P 0.18 0.20 0.18 0.21 +0.05 22 22 409 +21
29JAN26 8.25 P 0.00 0.00 0.00 0.37 +0.06 21 0 709 0
29JAN26 8.50 P 0.00 0.00 0.00 0.57 +0.08 0 0 411 0
29JAN26 8.75 P 0.00 0.00 0.00 0.82 +0.11 0 0 964 0
29JAN26 9.00 P 0.00 0.00 0.00 1.07 +0.13 0 0 422 0
29JAN26 9.25 P 1.28 1.28 1.28 1.32 +0.13 0 10 75 0
29JAN26 9.50 P 0.00 0.00 0.00 1.57 +0.13 0 0 348 0
29JAN26 9.75 P 0.00 0.00 0.00 1.82 +0.13 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 2.07 +0.13 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.57 +0.13 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 3.07 +0.13 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.57 +0.13 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 4.07 +0.13 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 4.57 +0.13 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 5.07 +0.13 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 5.57 +0.13 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 6.07 +0.13 0 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 19 0 5 0
26FEB26 7.25 P 0.03 0.03 0.03 0.03 0.00 20 45 135 +45
26FEB26 7.50 P 0.00 0.00 0.00 0.07 +0.02 19 0 358 0
26FEB26 7.75 P 0.12 0.12 0.12 0.15 +0.03 20 1 154 +1
26FEB26 8.00 P 0.00 0.00 0.00 0.26 +0.05 19 0 413 0
26FEB26 8.25 P 0.00 0.00 0.00 0.41 +0.05 19 0 747 0
26FEB26 8.50 P 0.00 0.00 0.00 0.62 +0.08 21 0 493 0
26FEB26 8.75 P 0.00 0.00 0.00 0.82 +0.08 0 0 305 0
26FEB26 9.00 P 0.00 0.00 0.00 1.07 +0.11 0 0 481 0
26FEB26 9.25 P 0.00 0.00 0.00 1.33 +0.14 27 0 326 0
26FEB26 9.50 P 0.00 0.00 0.00 1.57 +0.13 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.82 +0.13 0 0 154 0
26FEB26 10.00 P 0.00 0.00 0.00 2.07 +0.13 0 0 185 0
26FEB26 10.50 P 0.00 0.00 0.00 2.57 +0.13 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 3.07 +0.13 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.57 +0.13 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 4.07 +0.13 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.57 +0.13 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 5.07 +0.13 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.57 +0.13 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 6.07 +0.13 0 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 26 0 55 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 23 0 48 0
30MAR26 6.75 P 0.00 0.00 0.00 0.02 0.00 22 0 83 0
30MAR26 7.00 P 0.00 0.00 0.00 0.03 0.00 20 0 74 0
30MAR26 7.25 P 0.00 0.00 0.00 0.07 +0.01 21 0 161 0
30MAR26 7.50 P 0.00 0.00 0.00 0.13 +0.03 21 0 175 0
30MAR26 7.75 P 0.00 0.00 0.00 0.22 +0.05 21 0 940 0
30MAR26 8.00 P 0.31 0.32 0.31 0.33 +0.05 20 25 859 +25
30MAR26 8.25 P 0.00 0.00 0.00 0.47 +0.05 20 0 360 0
30MAR26 8.50 P 0.00 0.00 0.00 0.65 +0.06 20 0 728 0
30MAR26 8.75 P 0.00 0.00 0.00 0.86 +0.08 20 0 761 0
30MAR26 9.00 P 0.00 0.00 0.00 1.12 +0.12 25 0 241 0
30MAR26 9.25 P 0.00 0.00 0.00 1.33 +0.12 23 0 522 0
30MAR26 9.50 P 0.00 0.00 0.00 1.57 +0.11 0 0 192 0
30MAR26 9.75 P 0.00 0.00 0.00 1.82 +0.12 0 0 278 0
30MAR26 10.00 P 0.00 0.00 0.00 2.07 +0.13 0 0 127 0
30MAR26 10.50 P 0.00 0.00 0.00 2.57 +0.13 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.07 +0.13 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.57 +0.13 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.07 +0.13 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.57 +0.13 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.07 +0.13 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.57 +0.13 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.07 +0.13 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 6.57 +0.13 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 7.07 +0.13 0 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.10 +0.01 20 0 7 0
29APR26 7.50 P 0.00 0.00 0.00 0.17 +0.03 21 0 1 0
29APR26 7.75 P 0.00 0.00 0.00 0.26 +0.04 21 0 66 0
29APR26 8.00 P 0.36 0.36 0.36 0.38 +0.05 21 15 54 +15
29APR26 8.25 P 0.00 0.00 0.00 0.52 +0.05 20 0 5 0
29APR26 8.50 P 0.00 0.00 0.00 0.70 +0.06 21 0 3 0
29APR26 8.75 P 0.00 0.00 0.00 0.90 +0.08 22 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.12 +0.09 22 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.33 +0.08 21 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.57 +0.09 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.82 +0.11 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.07 +0.11 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.57 +0.13 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 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 23 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.03 0.00 22 0 15 0
29JUN26 6.50 P 0.00 0.00 0.00 0.05 +0.01 21 0 30 0
29JUN26 6.75 P 0.06 0.07 0.06 0.08 +0.01 21 46 42 +6
29JUN26 7.00 P 0.11 0.11 0.11 0.14 +0.02 21 210 377 +210
29JUN26 7.25 P 0.00 0.00 0.00 0.20 +0.02 21 0 83 0
29JUN26 7.50 P 0.26 0.26 0.26 0.29 +0.03 21 1 78 0
29JUN26 7.75 P 0.00 0.00 0.00 0.40 +0.04 21 0 315 0
29JUN26 8.00 P 0.47 0.47 0.47 0.53 +0.06 21 1 445 0
29JUN26 8.25 P 0.00 0.00 0.00 0.68 +0.06 21 0 113 0
29JUN26 8.50 P 0.00 0.00 0.00 0.85 +0.06 21 0 209 0
29JUN26 8.75 P 0.00 0.00 0.00 1.02 +0.04 19 0 178 0
29JUN26 9.00 P 0.00 0.00 0.00 1.26 +0.14 22 0 319 0
29JUN26 9.25 P 0.00 0.00 0.00 1.47 +0.08 22 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 1.69 +0.14 22 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 1.92 +0.09 22 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 2.14 +0.08 20 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 2.61 +0.08 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.09 +0.08 0 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 3.57 +0.08 0 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 4.09 +0.12 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.59 +0.12 25 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.08 +0.12 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.58 +0.14 31 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.07 +0.13 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.57 +0.13 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.07 +0.13 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.09 +0.01 24 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 0.13 +0.01 24 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.18 +0.01 23 0 14 0
29SEP26 7.00 P 0.00 0.00 0.00 0.25 +0.01 23 0 142 0
29SEP26 7.25 P 0.00 0.00 0.00 0.35 +0.02 24 0 37 0
29SEP26 7.50 P 0.00 0.00 0.00 0.46 +0.03 24 0 72 0
29SEP26 7.75 P 0.00 0.00 0.00 0.58 +0.04 24 0 107 0
29SEP26 8.00 P 0.00 0.00 0.00 0.72 +0.05 25 0 226 0
29SEP26 8.25 P 0.00 0.00 0.00 0.87 +0.06 25 0 110 0
29SEP26 8.50 P 0.00 0.00 0.00 1.04 +0.07 25 0 48 0
29SEP26 8.75 P 0.00 0.00 0.00 1.22 +0.07 25 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 1.41 +0.08 26 0 38 0
29SEP26 9.25 P 0.00 0.00 0.00 1.61 +0.09 26 0 5 0
29SEP26 9.50 P 0.00 0.00 0.00 1.82 +0.09 26 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 2.05 +0.11 27 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 2.27 +0.11 28 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 2.74 +0.12 30 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.23 +0.13 33 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.72 +0.13 35 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.22 +0.14 38 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.73 +0.15 42 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.21 +0.12 43 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.69 +0.09 44 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.18 +0.07 46 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.67 +0.08 48 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.09 +0.02 23 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.13 +0.02 23 0 0 0
30DEC26 6.50 P 0.16 0.16 0.16 0.18 +0.02 23 4 6 +4
30DEC26 6.75 P 0.00 0.00 0.00 0.24 +0.02 23 0 36 0
30DEC26 7.00 P 0.00 0.00 0.00 0.31 +0.01 23 0 263 0
30DEC26 7.25 P 0.00 0.00 0.00 0.41 +0.03 23 0 30 0
30DEC26 7.50 P 0.00 0.00 0.00 0.53 +0.05 24 0 45 0
30DEC26 7.75 P 0.67 0.67 0.67 0.65 +0.05 24 6 19 0
30DEC26 8.00 P 0.81 0.81 0.81 0.79 +0.06 24 1 660 +1
30DEC26 8.25 P 0.00 0.00 0.00 0.94 +0.07 24 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.10 +0.08 24 0 42 0
30DEC26 8.75 P 0.00 0.00 0.00 1.28 +0.09 25 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 1.47 +0.10 25 0 15 0
30DEC26 9.25 P 0.00 0.00 0.00 1.67 +0.11 26 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 1.87 +0.11 26 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 2.09 +0.12 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.31 +0.12 27 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.77 +0.13 28 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.25 +0.14 31 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.73 +0.14 32 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.23 +0.14 35 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.73 +0.15 38 0 0 0
TOTAL PUT 428 18,024 +369
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$ 12.09
29JAN26 8.25 C 0.00 0.00 0.00 3.87 -0.28 73 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.62 -0.28 67 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.37 -0.28 62 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.12 -0.28 57 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 2.87 -0.28 52 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.62 -0.28 47 0 10 0
29JAN26 9.75 C 0.00 0.00 0.00 2.38 -0.27 48 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.11 -0.29 27 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.62 -0.29 29 0 30 0
29JAN26 11.00 C 1.15 1.15 1.15 1.14 -0.27 26 2 207 +2
29JAN26 11.50 C 0.00 0.00 0.00 0.69 -0.23 23 0 434 0
29JAN26 12.00 C 0.00 0.00 0.00 0.34 -0.20 22 0 500 0
29JAN26 12.50 C 0.21 0.21 0.15 0.14 -0.12 23 98 1,067 +60
29JAN26 13.00 C 0.09 0.09 0.09 0.05 -0.06 24 15 690 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 -0.03 23 0 357 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 29 0 80 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 55 0 100 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.38 -0.31 35 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.12 -0.30 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.88 -0.31 27 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.62 -0.28 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.41 -0.24 35 0 10 0
26FEB26 10.00 C 0.00 0.00 0.00 2.16 -0.27 31 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.67 -0.24 26 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.22 -0.25 25 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.81 -0.21 23 0 33 0
26FEB26 12.00 C 0.00 0.00 0.00 0.50 -0.17 23 0 215 0
26FEB26 12.50 C 0.00 0.00 0.00 0.27 -0.13 23 0 1,463 0
26FEB26 13.00 C 0.19 0.19 0.18 0.13 -0.10 22 14 4,004 0
26FEB26 13.50 C 0.00 0.00 0.00 0.06 -0.06 23 0 152 0
26FEB26 14.00 C 0.00 0.00 0.00 0.03 -0.03 24 0 330 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 -0.02 23 0 215 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 40 0 100 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 6.16 -0.27 75 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 5.91 -0.27 71 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.63 -0.25 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.41 -0.26 62 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.14 -0.29 44 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.93 -0.25 60 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.67 -0.22 54 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.42 -0.27 50 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.17 -0.21 46 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 3.90 -0.29 33 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.73 -0.17 51 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.44 -0.26 41 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.15 -0.27 0 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 2.91 -0.28 26 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.73 -0.23 37 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.41 -0.26 20 0 12 0
30MAR26 10.00 C 0.00 0.00 0.00 2.16 -0.27 17 0 11 0
30MAR26 10.50 C 0.00 0.00 0.00 1.73 -0.24 24 0 7 0
30MAR26 11.00 C 0.00 0.00 0.00 1.30 -0.24 23 0 37 0
30MAR26 11.50 C 0.00 0.00 0.00 0.96 -0.19 25 0 14 0
30MAR26 12.00 C 0.00 0.00 0.00 0.67 -0.15 25 0 24 0
30MAR26 12.50 C 0.00 0.00 0.00 0.43 -0.11 24 0 608 0
30MAR26 13.00 C 0.00 0.00 0.00 0.27 -0.09 24 0 908 0
30MAR26 13.50 C 0.20 0.20 0.20 0.16 -0.06 24 15 215 0
30MAR26 14.00 C 0.00 0.00 0.00 0.09 -0.04 24 0 203 0
30MAR26 14.50 C 0.00 0.00 0.00 0.05 -0.02 24 0 208 0
30MAR26 15.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 17.00 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 0.01 0.00 33 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.47 -0.23 37 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.15 -0.30 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.91 -0.33 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.73 -0.25 30 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.48 -0.26 27 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.19 -0.34 17 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.82 -0.27 26 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.35 -0.26 22 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.04 -0.20 24 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.75 -0.17 24 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.53 -0.13 24 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.36 -0.11 24 0 103 0
29APR26 13.50 C 0.00 0.00 0.00 0.23 -0.10 24 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.15 -0.06 24 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.09 -0.04 24 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.05 -0.03 24 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.49 -0.25 40 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.25 -0.24 39 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.03 -0.22 40 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.77 -0.23 36 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.52 -0.22 33 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.27 -0.25 30 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.04 -0.24 30 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.83 -0.22 31 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.57 -0.27 27 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 2.38 -0.22 29 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.95 -0.23 27 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 1.56 -0.19 26 0 8 0
29JUN26 11.50 C 0.00 0.00 0.00 1.22 -0.22 25 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.93 -0.18 25 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 0.69 -0.16 25 0 9 0
29JUN26 13.00 C 0.00 0.00 0.00 0.51 -0.14 25 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.36 -0.12 24 0 8 0
29JUN26 14.00 C 0.00 0.00 0.00 0.25 -0.10 24 0 31 0
29JUN26 14.50 C 0.00 0.00 0.00 0.17 -0.07 24 0 20 0
29JUN26 15.00 C 0.00 0.00 0.00 0.12 -0.05 24 0 75 0
29JUN26 15.50 C 0.00 0.00 0.00 0.08 -0.04 24 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.05 -0.03 24 0 65 0
29JUN26 16.50 C 0.00 0.00 0.00 0.04 -0.01 25 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.02 -0.02 24 0 20 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.03 -0.22 36 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.77 -0.23 32 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.52 -0.25 30 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.32 -0.23 32 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.08 -0.20 30 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.84 -0.21 28 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.65 -0.19 29 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.43 -0.18 28 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 2.01 -0.19 26 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 1.67 -0.17 27 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.33 -0.20 26 0 2 0
29SEP26 12.00 C 0.00 0.00 0.00 1.08 -0.17 26 0 45 0
29SEP26 12.50 C 0.00 0.00 0.00 0.86 -0.15 26 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.69 -0.13 26 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.55 -0.10 26 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.43 -0.09 26 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.33 -0.09 26 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.26 -0.08 26 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.20 -0.06 27 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.15 -0.05 26 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.11 -0.04 26 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.09 -0.03 27 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.07 -0.02 27 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.55 -0.22 30 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.33 -0.22 29 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.09 -0.19 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.88 -0.17 27 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.67 -0.17 27 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.48 -0.18 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.07 -0.20 25 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.74 -0.19 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.44 -0.25 25 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.21 -0.16 25 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.04 -0.11 26 0 30 0
30DEC26 13.00 C 0.00 0.00 0.00 0.87 -0.09 26 0 40 0
30DEC26 13.50 C 0.00 0.00 0.00 0.70 -0.09 26 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.59 -0.06 26 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.48 -0.06 26 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 0.39 -0.07 26 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.31 -0.06 26 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.25 -0.06 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.20 -0.04 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.16 -0.04 26 0 0 0
TOTAL CALL 144 12,928 +62
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 46 0 11 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 145 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 50 0
29JAN26 11.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 359 0
29JAN26 11.50 P 0.05 0.07 0.05 0.07 +0.03 22 90 505 +90
29JAN26 12.00 P 0.18 0.23 0.18 0.23 +0.09 22 40 295 +14
29JAN26 12.50 P 0.00 0.00 0.00 0.51 +0.13 21 0 313 0
29JAN26 13.00 P 0.00 0.00 0.00 0.95 +0.22 25 0 102 0
29JAN26 13.50 P 0.00 0.00 0.00 1.43 +0.26 30 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 1.91 +0.24 0 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 2.41 +0.25 0 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 2.91 +0.24 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 3.41 +0.23 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 3.91 +0.23 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.41 +0.23 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 4.91 +0.23 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 5.41 +0.23 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.07 +0.02 23 0 200 0
26FEB26 11.50 P 0.15 0.15 0.15 0.17 +0.05 23 10 165 +10
26FEB26 12.00 P 0.34 0.34 0.34 0.34 +0.08 22 10 195 0
26FEB26 12.50 P 0.00 0.00 0.00 0.61 +0.11 21 0 54 0
26FEB26 13.00 P 0.00 0.00 0.00 1.03 +0.21 25 0 105 0
26FEB26 13.50 P 0.00 0.00 0.00 1.43 +0.21 22 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.92 +0.23 25 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.41 +0.23 0 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.91 +0.21 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.47 +0.29 47 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.97 +0.29 52 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.44 +0.26 51 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.94 +0.26 55 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 5.44 +0.26 58 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 61 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 54 0 25 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 51 0 35 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 45 0 16 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 40 0 18 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 35 0 102 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 30 0 60 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 27 0 8 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 25 0 12 0
30MAR26 9.75 P 0.00 0.00 0.00 0.02 +0.01 25 0 6 0
30MAR26 10.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 40 0
30MAR26 10.50 P 0.00 0.00 0.00 0.07 +0.03 24 0 20 0
30MAR26 11.00 P 0.12 0.13 0.12 0.14 +0.04 24 70 199 +60
30MAR26 11.50 P 0.25 0.25 0.25 0.27 +0.08 23 200 315 +200
30MAR26 12.00 P 0.42 0.42 0.42 0.47 +0.11 23 10 46 +10
30MAR26 12.50 P 0.00 0.00 0.00 0.75 +0.14 23 0 96 0
30MAR26 13.00 P 0.00 0.00 0.00 1.12 +0.20 25 0 1 0
30MAR26 13.50 P 0.00 0.00 0.00 1.50 +0.20 24 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.99 +0.26 28 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.41 +0.21 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.91 +0.21 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.47 +0.26 39 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.97 +0.27 42 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.44 +0.24 42 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.94 +0.26 45 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.44 +0.23 48 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 28 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 24 0 5 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 0.05 +0.01 24 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.11 +0.03 24 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.20 +0.05 24 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.34 +0.06 23 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.56 +0.10 24 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.82 +0.12 23 0 1 0
29APR26 13.00 P 0.00 0.00 0.00 1.18 +0.17 24 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 1.55 +0.18 24 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 2.03 +0.25 27 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.49 +0.26 29 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 2.93 +0.22 27 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.47 +0.26 34 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.97 +0.27 38 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.44 +0.24 38 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.96 +0.28 43 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 28 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 26 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.02 +0.01 25 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.08 +0.01 24 0 45 0
29JUN26 9.75 P 0.00 0.00 0.00 0.12 +0.03 24 0 20 0
29JUN26 10.00 P 0.00 0.00 0.00 0.16 +0.03 24 0 75 0
29JUN26 10.50 P 0.00 0.00 0.00 0.27 +0.05 24 0 16 0
29JUN26 11.00 P 0.00 0.00 0.00 0.41 +0.05 24 0 5 0
29JUN26 11.50 P 0.00 0.00 0.00 0.60 +0.06 23 0 144 0
29JUN26 12.00 P 0.00 0.00 0.00 0.85 +0.10 23 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 1.14 +0.12 23 0 30 0
29JUN26 13.00 P 0.00 0.00 0.00 1.48 +0.18 22 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.85 +0.19 22 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.24 +0.19 20 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.67 +0.20 19 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.10 +0.19 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.55 +0.19 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.01 +0.18 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.48 +0.16 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.96 +0.17 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.44 +0.17 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.05 0.00 26 0 5 0
29SEP26 8.50 P 0.00 0.00 0.00 0.07 +0.01 26 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.10 +0.02 27 0 30 0
29SEP26 9.00 P 0.00 0.00 0.00 0.13 +0.02 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.16 +0.02 26 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.21 +0.04 27 0 8 0
29SEP26 9.75 P 0.00 0.00 0.00 0.26 +0.04 27 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.32 +0.05 26 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.47 +0.06 27 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.65 +0.08 26 0 143 0
29SEP26 11.50 P 0.00 0.00 0.00 0.87 +0.09 26 0 225 0
29SEP26 12.00 P 0.00 0.00 0.00 1.13 +0.11 26 0 70 0
29SEP26 12.50 P 0.00 0.00 0.00 1.43 +0.13 26 0 45 0
29SEP26 13.00 P 0.00 0.00 0.00 1.80 +0.18 28 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.15 +0.18 27 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.54 +0.19 28 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.97 +0.22 29 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 3.42 +0.25 30 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.85 +0.24 30 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.29 +0.23 30 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.77 +0.24 31 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.20 +0.19 30 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.67 +0.18 30 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.15 +0.03 26 0 10 0
30DEC26 9.00 P 0.00 0.00 0.00 0.19 +0.04 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.24 +0.05 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.29 +0.05 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.35 +0.06 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.42 +0.07 26 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.54 +0.05 25 0 14 0
30DEC26 11.00 P 0.00 0.00 0.00 0.76 +0.09 26 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.97 +0.09 26 0 9 0
30DEC26 12.00 P 0.00 0.00 0.00 1.23 +0.11 26 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 1.53 +0.12 26 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.88 +0.16 26 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.28 +0.22 28 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.66 +0.23 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.06 +0.24 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.48 +0.25 28 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.91 +0.25 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.34 +0.23 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.79 +0.22 29 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.23 +0.19 28 0 0 0
TOTAL PUT 430 4,518 +384
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$ 53.60
29JAN26 41.00 C 0.00 0.00 0.00 12.66 -0.39 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 11.65 -0.38 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 10.69 -0.45 34 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 9.68 -0.38 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 8.68 -0.39 0 0 5 0
29JAN26 46.00 C 0.00 0.00 0.00 7.68 -0.40 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 6.69 -0.39 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 5.72 -0.39 22 0 1 0
29JAN26 49.00 C 0.00 0.00 0.00 4.79 -0.35 24 0 60 0
29JAN26 50.00 C 0.00 0.00 0.00 3.80 -0.40 20 5 89 0
29JAN26 52.50 C 1.67 1.83 1.35 1.87 -0.25 21 70 374 +60
29JAN26 55.00 C 0.50 0.69 0.42 0.70 -0.06 22 488 5,694 +282
29JAN26 57.50 C 0.18 0.21 0.18 0.20 +0.01 23 72 1,008 +72
29JAN26 60.00 C 0.07 0.10 0.07 0.04 +0.01 23 116 638 +34
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 24 0 1,206 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 30 0 265 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 35 0 196 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 11.76 -0.41 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 10.78 -0.43 19 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 9.79 -0.27 20 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 9.06 -0.11 35 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 7.83 -0.37 21 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 7.07 -0.18 28 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 5.96 -0.35 21 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 5.04 -0.38 21 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 4.14 -0.36 19 0 2 0
26FEB26 52.50 C 0.00 0.00 0.00 2.34 -0.28 20 0 63 0
26FEB26 55.00 C 0.96 1.24 0.96 1.19 -0.13 20 82 326 +82
26FEB26 57.50 C 0.41 0.51 0.39 0.50 -0.09 21 182 521 -86
26FEB26 60.00 C 0.22 0.22 0.19 0.18 -0.03 21 4 212 +2
26FEB26 62.50 C 0.00 0.00 0.00 0.06 -0.01 21 0 192 0
26FEB26 65.00 C 0.09 0.09 0.09 0.02 0.00 22 15 15 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 23 0 25 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 27 0 53 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 30 0 15 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 23.65 -0.52 0 0 2 0
30MAR26 31.00 C 0.00 0.00 0.00 23.20 -0.01 75 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 21.70 -0.46 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 20.78 -0.42 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 19.82 -0.39 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 18.82 -0.44 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 18.00 -0.22 47 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 17.27 +0.05 55 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 15.89 -0.35 33 0 160 0
30MAR26 39.00 C 0.00 0.00 0.00 15.31 +0.06 50 0 250 0
30MAR26 40.00 C 0.00 0.00 0.00 13.78 -0.46 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 13.27 +0.01 42 0 16 0
30MAR26 42.00 C 0.00 0.00 0.00 12.10 -0.15 34 0 1 0
30MAR26 43.00 C 0.00 0.00 0.00 11.05 -0.21 29 0 24 0
30MAR26 44.00 C 0.00 0.00 0.00 9.98 -0.34 23 0 953 0
30MAR26 45.00 C 0.00 0.00 0.00 9.06 -0.33 24 0 130 0
30MAR26 46.00 C 0.00 0.00 0.00 8.05 -0.40 21 0 3 0
30MAR26 47.00 C 0.00 0.00 0.00 7.14 -0.39 21 0 79 0
30MAR26 48.00 C 0.00 0.00 0.00 6.34 -0.29 23 0 5 0
30MAR26 49.00 C 0.00 0.00 0.00 5.41 -0.34 21 0 131 0
30MAR26 50.00 C 0.00 0.00 0.00 4.61 -0.32 21 0 2,846 0
30MAR26 52.50 C 0.00 0.00 0.00 2.98 -0.23 21 1,749 1,391 -690
30MAR26 55.00 C 1.55 1.75 1.48 1.80 -0.15 22 45 1,034 +16
30MAR26 57.50 C 1.06 1.06 1.06 1.05 -0.07 22 6 473 0
30MAR26 60.00 C 0.52 0.66 0.52 0.54 -0.04 22 85 638 +10
30MAR26 62.50 C 0.00 0.00 0.00 0.25 -0.02 22 0 247 0
30MAR26 65.00 C 0.00 0.00 0.00 0.11 -0.01 22 0 237 0
30MAR26 67.50 C 0.00 0.00 0.00 0.05 0.00 22 0 278 0
30MAR26 70.00 C 0.00 0.00 0.00 0.02 0.00 22 0 130 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 23 0 192 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 25 0 172 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 12.10 -0.35 26 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 11.06 -0.43 21 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 10.11 -0.42 21 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 9.18 -0.41 21 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 8.28 -0.39 21 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 7.41 -0.38 21 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 6.57 -0.36 21 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 5.78 -0.34 21 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 4.96 -0.31 20 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 3.34 -0.26 21 50 100 +50
29APR26 55.00 C 0.00 0.00 0.00 2.15 -0.18 21 50 100 +50
29APR26 57.50 C 1.34 1.34 1.34 1.38 -0.11 22 15 15 +14
29APR26 60.00 C 0.00 0.00 0.00 0.78 -0.07 22 0 0 0
29APR26 62.50 C 0.48 0.48 0.48 0.42 -0.04 22 15 15 +15
29APR26 65.00 C 0.00 0.00 0.00 0.22 -0.01 22 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 0.11 -0.01 22 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 - 24 0 0 -
29JUN26 35.00 C 0.00 0.00 0.00 19.00 -0.41 25 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 18.00 -0.45 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 17.27 -0.15 38 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 16.07 -0.42 26 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 15.31 -0.17 34 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 14.21 -0.26 29 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 13.27 -0.27 28 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 12.20 -0.38 24 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 11.16 -0.43 20 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 10.25 -0.47 21 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 9.62 -0.08 26 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 8.42 -0.42 20 0 14 0
29JUN26 47.00 C 0.00 0.00 0.00 7.57 -0.45 20 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 6.76 -0.29 21 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 6.17 -0.19 22 0 8 0
29JUN26 50.00 C 0.00 0.00 0.00 5.26 -0.34 20 0 279 0
29JUN26 52.50 C 0.00 0.00 0.00 3.68 -0.29 20 0 191 0
29JUN26 55.00 C 0.00 0.00 0.00 2.53 -0.14 21 0 324 0
29JUN26 57.50 C 0.00 0.00 0.00 1.67 -0.09 21 0 123 0
29JUN26 60.00 C 0.00 0.00 0.00 1.03 -0.05 21 0 44 0
29JUN26 62.50 C 0.00 0.00 0.00 0.61 -0.02 21 0 37 0
29JUN26 65.00 C 0.52 0.52 0.52 0.35 -0.01 21 200 202 +181
29JUN26 67.50 C 0.00 0.00 0.00 0.19 -0.01 21 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.10 0.00 21 0 39 0
29JUN26 72.50 C 0.00 0.00 0.00 0.06 0.00 21 0 12 0
29JUN26 75.00 C 0.00 0.00 0.00 0.03 0.00 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 22 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 13.27 -0.27 25 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 12.20 -0.44 21 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 11.16 -0.43 18 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 10.25 -0.47 19 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 9.62 -0.23 23 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 8.50 -0.48 19 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 7.73 -0.41 20 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 6.92 -0.45 19 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 6.21 -0.39 20 0 0 0
29SEP26 50.00 C 4.80 4.80 4.80 5.72 -0.14 21 2 71 0
29SEP26 52.50 C 0.00 0.00 0.00 4.29 -0.11 21 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 3.04 -0.19 21 0 71 0
29SEP26 57.50 C 0.00 0.00 0.00 2.17 -0.16 21 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 1.61 -0.13 21 0 156 0
29SEP26 62.50 C 0.00 0.00 0.00 1.11 -0.09 21 0 50 0
29SEP26 65.00 C 0.00 0.00 0.00 0.75 -0.06 21 0 42 0
29SEP26 67.50 C 0.00 0.00 0.00 0.50 -0.04 21 0 167 0
29SEP26 70.00 C 0.00 0.00 0.00 0.33 -0.03 21 0 15 0
29SEP26 72.50 C 0.00 0.00 0.00 0.21 -0.02 21 0 36 0
29SEP26 75.00 C 0.00 0.00 0.00 0.14 -0.01 21 0 44 0
29SEP26 77.50 C 0.00 0.00 0.00 0.08 -0.01 21 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 12.26 -0.45 20 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 11.22 -0.53 18 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 10.31 -0.52 18 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 9.62 -0.36 20 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 8.63 -0.52 18 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 7.89 -0.46 18 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 7.19 -0.39 19 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 6.56 -0.37 19 0 5 0
30DEC26 50.00 C 0.00 0.00 0.00 6.12 -0.18 20 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 4.62 -0.47 20 1,749 1,749 +1,749
30DEC26 55.00 C 0.00 0.00 0.00 3.54 -0.28 20 0 334 0
30DEC26 57.50 C 0.00 0.00 0.00 2.68 -0.23 20 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 2.07 -0.15 20 0 14 0
30DEC26 62.50 C 1.59 1.59 1.59 1.55 -0.17 21 1 17 +1
30DEC26 65.00 C 1.14 1.14 1.14 1.12 -0.13 21 1 0 -1
30DEC26 67.50 C 0.00 0.00 0.00 0.80 -0.10 20 0 15 0
30DEC26 70.00 C 0.00 0.00 0.00 0.56 -0.08 20 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 0.39 -0.06 20 0 6 0
30DEC26 75.00 C 0.00 0.00 0.00 0.27 -0.05 20 0 30 0
30DEC26 77.50 C 0.00 0.00 0.00 0.19 -0.03 20 0 15 0
30DEC26 80.00 C 0.00 0.00 0.00 0.12 -0.03 20 0 0 0
TOTAL CALL 5,002 24,897 +1,841
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 42 0 44 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 38 0 11 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 35 0 24 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 32 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 0.02 +0.01 24 0 78 0
29JAN26 48.00 P 0.06 0.06 0.06 0.04 +0.02 23 20 294 0
29JAN26 49.00 P 0.11 0.11 0.10 0.08 +0.04 23 32 189 +27
29JAN26 50.00 P 0.20 0.23 0.18 0.17 +0.09 23 51 1,209 +6
29JAN26 52.50 P 0.79 0.93 0.76 0.73 +0.22 22 423 1,189 +206
29JAN26 55.00 P 1.80 2.40 1.80 2.06 +0.41 23 104 692 +104
29JAN26 57.50 P 0.00 0.00 0.00 4.13 +0.43 26 0 148 0
29JAN26 60.00 P 0.00 0.00 0.00 6.50 +0.40 31 0 1 0
29JAN26 62.50 P 0.00 0.00 0.00 8.90 +0.32 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 11.43 +0.39 41 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 13.94 +0.36 48 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 16.45 +0.38 56 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 18.97 +0.41 64 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 21.44 +0.38 66 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 23.90 +0.40 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 26.40 +0.40 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 0.06 0.06 0.06 0.02 0.00 21 5 33 +5
26FEB26 46.00 P 0.00 0.00 0.00 0.04 +0.01 21 0 40 0
26FEB26 47.00 P 0.00 0.00 0.00 0.07 +0.01 20 0 45 0
26FEB26 48.00 P 0.00 0.00 0.00 0.13 +0.02 20 0 172 0
26FEB26 49.00 P 0.32 0.34 0.28 0.24 +0.05 21 48 108 +7
26FEB26 50.00 P 0.38 0.54 0.38 0.40 +0.08 21 38 274 +26
26FEB26 52.50 P 1.22 1.24 1.20 1.13 +0.19 21 24 509 +13
26FEB26 55.00 P 2.80 2.80 2.80 2.45 +0.30 21 14 69 -14
26FEB26 57.50 P 0.00 0.00 0.00 4.34 +0.36 23 0 47 0
26FEB26 60.00 P 0.00 0.00 0.00 6.60 +0.42 25 0 2 0
26FEB26 62.50 P 0.00 0.00 0.00 8.90 +0.28 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 11.46 +0.37 32 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 14.10 +0.41 43 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 16.46 +0.37 41 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 19.01 +0.16 49 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 21.44 +0.35 49 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 23.90 +0.40 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 26.40 +0.40 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 39 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 0.05 0.05 0.05 0.01 0.00 24 15 154 +15
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 22 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 0.07 0.07 0.07 0.04 +0.01 23 2 131 0
30MAR26 44.00 P 0.00 0.00 0.00 0.06 +0.01 22 0 314 0
30MAR26 45.00 P 0.00 0.00 0.00 0.10 +0.02 22 0 229 0
30MAR26 46.00 P 0.00 0.00 0.00 0.17 +0.04 22 0 118 0
30MAR26 47.00 P 0.00 0.00 0.00 0.26 +0.06 22 0 90 0
30MAR26 48.00 P 0.44 0.44 0.44 0.40 +0.08 22 15 241 +15
30MAR26 49.00 P 0.65 0.65 0.65 0.57 +0.10 22 5 297 +5
30MAR26 50.00 P 0.80 0.83 0.80 0.77 +0.09 22 16 935 0
30MAR26 52.50 P 1.69 1.69 1.64 1.63 +0.20 22 11 687 +8
30MAR26 55.00 P 3.15 3.15 3.15 2.96 +0.30 22 14 325 +14
30MAR26 57.50 P 0.00 0.00 0.00 4.75 +0.37 24 0 89 0
30MAR26 60.00 P 0.00 0.00 0.00 6.82 +0.40 25 0 93 0
30MAR26 62.50 P 0.00 0.00 0.00 9.10 +0.39 26 0 2 0
30MAR26 65.00 P 0.00 0.00 0.00 11.60 +0.46 31 0 35 0
30MAR26 67.50 P 0.00 0.00 0.00 14.15 +0.46 36 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 16.46 +0.37 35 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 19.01 +0.16 40 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 21.53 +0.44 45 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 23.90 +0.40 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 26.40 +0.40 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.07 +0.02 22 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.11 +0.02 21 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.18 +0.04 22 0 0 0
29APR26 46.00 P 0.33 0.34 0.33 0.27 +0.05 22 17 17 +17
29APR26 47.00 P 0.45 0.45 0.45 0.40 +0.08 22 15 15 +15
29APR26 48.00 P 0.00 0.00 0.00 0.56 +0.09 22 0 3 0
29APR26 49.00 P 0.78 0.78 0.78 0.75 +0.10 21 2 7 +2
29APR26 50.00 P 1.04 1.04 1.04 0.97 +0.08 21 2 2 +2
29APR26 52.50 P 2.13 2.13 1.94 1.89 +0.18 21 85 100 +50
29APR26 55.00 P 0.00 0.00 0.00 3.22 +0.28 22 50 100 +50
29APR26 57.50 P 0.00 0.00 0.00 4.96 +0.35 23 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 6.82 +0.40 22 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 9.10 +0.39 23 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 11.60 +0.46 28 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 14.15 +0.46 32 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 16.46 +0.37 31 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 19.01 +0.16 36 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 21.53 +0.44 40 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 23.90 - 0 0 0 -
29JUN26 35.00 P 0.05 0.05 0.05 0.01 0.00 22 16 63 +16
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 0.00 0.00 0.00 0.04 +0.01 22 0 6 0
29JUN26 39.00 P 0.00 0.00 0.00 0.06 +0.02 21 0 50 0
29JUN26 40.00 P 0.00 0.00 0.00 0.09 +0.03 21 0 32 0
29JUN26 41.00 P 0.00 0.00 0.00 0.13 +0.03 21 0 6 0
29JUN26 42.00 P 0.00 0.00 0.00 0.19 +0.04 21 0 12 0
29JUN26 43.00 P 0.00 0.00 0.00 0.28 +0.06 21 0 46 0
29JUN26 44.00 P 0.00 0.00 0.00 0.40 +0.09 21 0 191 0
29JUN26 45.00 P 0.00 0.00 0.00 0.53 +0.09 21 0 21 0
29JUN26 46.00 P 0.00 0.00 0.00 0.69 +0.09 21 0 84 0
29JUN26 47.00 P 1.00 1.01 1.00 0.91 +0.11 21 41 138 +41
29JUN26 48.00 P 0.00 0.00 0.00 1.17 +0.16 21 0 118 0
29JUN26 49.00 P 1.50 1.50 1.47 1.46 +0.15 21 5 258 +5
29JUN26 50.00 P 1.86 1.86 1.86 1.85 +0.18 21 3 221 +3
29JUN26 52.50 P 0.00 0.00 0.00 2.93 +0.24 20 0 35 0
29JUN26 55.00 P 0.00 0.00 0.00 4.46 +0.38 21 0 15 0
29JUN26 57.50 P 0.00 0.00 0.00 6.26 +0.45 21 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 8.31 +0.45 22 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 10.52 +0.55 23 0 4 0
29JUN26 65.00 P 0.00 0.00 0.00 12.66 +0.42 22 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 15.07 +0.52 24 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 17.42 +0.54 24 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 19.81 +0.46 24 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 22.27 +0.50 25 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 24.66 +0.49 20 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 27.13 +0.49 21 0 0 0
29SEP26 41.00 P 0.34 0.34 0.34 0.33 +0.05 21 2 431 +2
29SEP26 42.00 P 0.40 0.43 0.40 0.44 +0.07 21 150 302 +143
29SEP26 43.00 P 0.00 0.00 0.00 0.55 +0.06 21 0 6 0
29SEP26 44.00 P 0.00 0.00 0.00 0.74 +0.08 21 0 24 0
29SEP26 45.00 P 0.00 0.00 0.00 0.94 +0.10 21 0 9 0
29SEP26 46.00 P 1.13 1.13 1.13 1.13 +0.07 21 15 34 +15
29SEP26 47.00 P 0.00 0.00 0.00 1.46 +0.15 21 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 1.76 +0.15 21 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 2.11 +0.16 21 0 14 0
29SEP26 50.00 P 0.00 0.00 0.00 2.53 +0.20 22 0 21 0
29SEP26 52.50 P 0.00 0.00 0.00 3.68 +0.21 21 0 8 0
29SEP26 55.00 P 0.00 0.00 0.00 5.21 +0.33 22 0 125 0
29SEP26 57.50 P 0.00 0.00 0.00 6.92 +0.35 22 0 36 0
29SEP26 60.00 P 0.00 0.00 0.00 8.85 +0.40 23 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 10.95 +0.46 24 0 8 0
29SEP26 65.00 P 0.00 0.00 0.00 13.19 +0.45 25 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 15.48 +0.48 26 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 17.78 +0.49 26 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 20.15 +0.51 27 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 22.52 +0.43 28 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 24.69 +0.49 21 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 27.14 +0.49 21 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.58 +0.04 20 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.74 +0.05 20 0 7 0
30DEC26 44.00 P 0.00 0.00 0.00 0.94 +0.08 21 0 63 0
30DEC26 45.00 P 0.00 0.00 0.00 1.18 +0.08 21 0 1 0
30DEC26 46.00 P 0.00 0.00 0.00 1.42 +0.09 21 0 17 0
30DEC26 47.00 P 1.75 1.75 1.75 1.73 +0.11 21 6 12 +6
30DEC26 48.00 P 2.09 2.16 2.09 1.95 +0.02 20 500 851 +500
30DEC26 49.00 P 0.00 0.00 0.00 2.43 +0.14 21 0 3 0
30DEC26 50.00 P 2.92 2.92 2.92 2.83 +0.15 21 4 64 +4
30DEC26 52.50 P 4.31 4.31 4.31 4.05 +0.22 21 1 65 +1
30DEC26 55.00 P 0.00 0.00 0.00 5.50 +0.26 21 0 63 0
30DEC26 57.50 P 0.00 0.00 0.00 7.18 +0.32 21 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 9.07 +0.35 22 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 11.12 +0.38 22 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 13.32 +0.42 23 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 15.63 +0.49 25 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 18.00 +0.59 26 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 20.44 +0.71 28 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 22.80 +0.71 29 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 25.18 +0.75 29 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 27.15 +0.50 20 0 0 0
TOTAL PUT 1,751 14,181 +1,309
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKP - CK ASSET CLOSING PRICE HK$ 39.90
29JAN26 28.00 C 0.00 0.00 0.00 11.95 -0.42 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 10.92 -0.40 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 9.96 -0.41 39 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 8.94 -0.52 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 7.96 -0.49 0 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 6.94 -0.54 0 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 6.14 -0.34 46 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 4.96 -0.49 0 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 3.97 -0.55 14 1 1 +1
29JAN26 37.00 C 0.00 0.00 0.00 3.01 -0.49 18 0 68 0
29JAN26 38.00 C 0.00 0.00 0.00 2.08 -0.45 17 0 117 0
29JAN26 39.00 C 1.33 1.42 1.33 1.30 -0.36 17 20 130 +10
29JAN26 40.00 C 0.00 0.00 0.00 0.72 -0.24 17 1 385 -1
29JAN26 41.00 C 0.41 0.41 0.35 0.36 -0.11 18 21 237 +20
29JAN26 42.00 C 0.00 0.00 0.00 0.15 -0.05 18 0 196 0
29JAN26 43.00 C 0.00 0.00 0.00 0.05 -0.02 18 0 220 0
29JAN26 44.00 C 0.00 0.00 0.00 0.02 0.00 19 0 148 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 20 0 69 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 23 0 139 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 27 0 75 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 30 0 115 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 32 0 52 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 11.00 -0.44 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 10.02 -0.49 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 9.02 -0.54 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 8.07 -0.46 30 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 7.06 -0.53 24 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 6.14 -0.43 27 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 5.08 -0.53 19 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 4.13 -0.52 18 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 3.11 -0.59 13 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 2.40 -0.37 18 0 6 0
26FEB26 39.00 C 0.00 0.00 0.00 1.68 -0.35 17 0 62 0
26FEB26 40.00 C 0.00 0.00 0.00 1.11 -0.29 17 0 18 0
26FEB26 41.00 C 0.69 0.69 0.69 0.71 -0.20 18 10 26 +10
26FEB26 42.00 C 0.00 0.00 0.00 0.41 -0.14 18 0 100 0
26FEB26 43.00 C 0.00 0.00 0.00 0.22 -0.09 18 0 65 0
26FEB26 44.00 C 0.00 0.00 0.00 0.11 -0.06 18 0 85 0
26FEB26 45.00 C 0.00 0.00 0.00 0.06 -0.03 18 0 54 0
26FEB26 46.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 60 0
26FEB26 47.00 C 0.08 0.08 0.08 0.01 -0.01 18 1 131 -1
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 20 0 22 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 22 0 485 0
26FEB26 50.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 20.04 -0.41 52 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 19.04 -0.42 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 18.05 -0.49 41 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 17.05 -0.50 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 16.06 -0.50 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 15.07 -0.50 33 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 14.07 -0.51 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 13.08 -0.42 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 12.04 -0.33 0 0 33 0
30MAR26 29.00 C 0.00 0.00 0.00 11.11 -0.75 28 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 10.39 -0.12 44 0 8 0
30MAR26 31.00 C 0.00 0.00 0.00 9.10 -0.50 0 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 8.16 -0.39 24 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 7.17 -0.63 22 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 6.19 -0.53 20 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 5.24 -0.54 19 0 9 0
30MAR26 36.00 C 0.00 0.00 0.00 4.38 -0.55 20 0 1 0
30MAR26 37.00 C 0.00 0.00 0.00 3.50 -0.51 19 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 2.82 -0.42 20 0 32 0
30MAR26 39.00 C 0.00 0.00 0.00 2.17 -0.33 20 0 17 0
30MAR26 40.00 C 0.00 0.00 0.00 1.63 -0.29 20 0 71 0
30MAR26 41.00 C 1.29 1.30 1.22 1.22 -0.24 20 18 95 +17
30MAR26 42.00 C 0.00 0.00 0.00 0.87 -0.20 20 0 45 0
30MAR26 43.00 C 0.00 0.00 0.00 0.59 -0.16 20 0 30 0
30MAR26 44.00 C 0.00 0.00 0.00 0.39 -0.13 20 0 80 0
30MAR26 45.00 C 0.38 0.38 0.38 0.26 -0.09 20 1 124 +1
30MAR26 46.00 C 0.00 0.00 0.00 0.16 -0.07 20 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 0.10 -0.04 20 0 65 0
30MAR26 48.00 C 0.00 0.00 0.00 0.06 -0.03 20 0 19 0
30MAR26 49.00 C 0.00 0.00 0.00 0.04 -0.02 20 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 0.02 -0.02 20 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 10.39 -0.35 35 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 9.26 -0.49 26 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 8.42 -0.30 29 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 7.28 -0.57 21 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 6.33 -0.62 20 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 5.36 -0.57 18 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 4.56 -0.56 19 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 3.79 -0.50 19 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 3.07 -0.29 19 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 2.44 -0.33 19 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 1.91 -0.29 20 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 1.48 -0.26 20 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 1.12 -0.22 20 0 2 0
29APR26 43.00 C 0.00 0.00 0.00 0.82 -0.18 20 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 0.58 -0.15 20 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 0.41 -0.11 20 0 5 0
29APR26 46.00 C 0.41 0.41 0.41 0.28 -0.09 20 1 16 +1
29APR26 47.00 C 0.32 0.32 0.32 0.19 -0.06 20 1 1 +1
29APR26 48.00 C 0.00 0.00 0.00 0.13 -0.04 20 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 0.08 -0.04 20 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 17.20 -0.39 42 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 16.21 -0.39 39 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 15.23 -0.38 37 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 14.19 -0.43 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 13.21 -0.43 24 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 12.29 -0.36 31 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 11.32 -0.54 30 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 10.39 -0.35 30 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 9.26 -0.52 17 0 4 0
29JUN26 32.00 C 0.00 0.00 0.00 8.42 -0.39 25 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 7.29 -0.59 15 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 6.43 -0.52 19 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 5.55 -0.46 19 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 4.73 -0.41 19 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 3.96 -0.43 19 0 8 0
29JUN26 38.00 C 0.00 0.00 0.00 3.25 -0.48 19 0 11 0
29JUN26 39.00 C 0.00 0.00 0.00 2.68 -0.41 20 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 2.15 -0.28 20 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 1.71 -0.25 20 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.34 -0.21 20 0 20 0
29JUN26 43.00 C 0.00 0.00 0.00 1.02 -0.21 20 0 18 0
29JUN26 44.00 C 0.00 0.00 0.00 0.77 -0.18 20 0 5 0
29JUN26 45.00 C 0.00 0.00 0.00 0.57 -0.14 20 0 10 0
29JUN26 46.00 C 0.00 0.00 0.00 0.42 -0.11 20 0 5 0
29JUN26 47.00 C 0.00 0.00 0.00 0.30 -0.09 20 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.21 -0.08 20 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.15 -0.06 20 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.11 -0.04 20 0 34 0
29SEP26 27.00 C 0.00 0.00 0.00 13.27 -0.37 30 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.29 -0.36 28 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.32 -0.54 27 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.39 -0.35 27 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.34 -0.51 22 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.42 -0.39 22 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.44 -0.44 20 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.50 -0.65 19 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.65 -0.59 19 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 4.88 -0.38 19 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.16 -0.54 19 0 24 0
29SEP26 38.00 C 0.00 0.00 0.00 3.49 -0.32 19 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 2.91 -0.28 19 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 2.42 -0.26 19 0 3 0
29SEP26 41.00 C 0.00 0.00 0.00 2.01 -0.23 19 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 1.67 -0.18 19 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 1.40 -0.15 20 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.15 -0.16 20 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 0.93 -0.13 20 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 0.74 -0.11 20 0 35 0
29SEP26 47.00 C 0.00 0.00 0.00 0.59 -0.10 20 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 0.45 -0.09 20 0 7 0
29SEP26 49.00 C 0.00 0.00 0.00 0.35 -0.07 20 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 0.29 -0.05 20 0 25 0
30DEC26 30.00 C 0.00 0.00 0.00 10.39 -0.35 24 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.38 -0.47 21 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.42 -0.40 20 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.48 -0.45 19 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.63 -0.52 19 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.83 -0.41 19 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.09 -0.43 19 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.28 -0.56 17 0 11 0
30DEC26 38.00 C 0.00 0.00 0.00 3.81 -0.28 19 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 3.27 -0.27 19 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 2.70 -0.36 18 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 2.30 -0.33 18 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 1.95 -0.29 18 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 1.68 -0.23 19 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 1.45 -0.22 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.20 -0.17 19 0 5 0
30DEC26 46.00 C 0.00 0.00 0.00 1.00 -0.18 19 0 14 0
30DEC26 47.00 C 0.00 0.00 0.00 0.82 -0.19 19 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.65 -0.20 19 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 0.54 -0.14 19 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.43 -0.13 19 0 0 0
TOTAL CALL 75 4,115 +59
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 46 0 75 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 41 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 32 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 0.03 0.03 0.03 0.01 0.00 23 2 41 0
29JAN26 36.00 P 0.00 0.00 0.00 0.01 0.00 18 0 266 0
29JAN26 37.00 P 0.00 0.00 0.00 0.04 +0.02 18 0 136 0
29JAN26 38.00 P 0.00 0.00 0.00 0.13 +0.06 18 0 191 0
29JAN26 39.00 P 0.30 0.35 0.30 0.35 +0.12 18 21 441 0
29JAN26 40.00 P 0.63 0.84 0.63 0.75 +0.23 17 134 353 -23
29JAN26 41.00 P 0.00 0.00 0.00 1.41 +0.30 18 0 144 0
29JAN26 42.00 P 0.00 0.00 0.00 2.25 +0.39 20 0 14 0
29JAN26 43.00 P 0.00 0.00 0.00 3.18 +0.48 23 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 4.11 +0.41 22 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 5.10 +0.26 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 6.11 +0.41 30 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 7.23 +0.33 45 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 8.34 +0.64 56 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 9.10 +0.14 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 10.15 +0.45 50 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 0.00 19 0 4 0
26FEB26 35.00 P 0.00 0.00 0.00 0.03 +0.01 18 0 39 0
26FEB26 36.00 P 0.00 0.00 0.00 0.07 +0.02 18 0 15 0
26FEB26 37.00 P 0.00 0.00 0.00 0.16 +0.03 18 0 52 0
26FEB26 38.00 P 0.32 0.32 0.32 0.34 +0.07 18 2 18 -2
26FEB26 39.00 P 0.00 0.00 0.00 0.63 +0.12 18 0 43 0
26FEB26 40.00 P 0.00 0.00 0.00 1.06 +0.18 17 0 23 0
26FEB26 41.00 P 0.00 0.00 0.00 1.67 +0.25 18 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 2.43 +0.32 19 0 3 0
26FEB26 43.00 P 0.00 0.00 0.00 3.30 +0.42 20 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 4.23 +0.48 22 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 5.10 +0.26 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 6.14 +0.44 25 0 12 0
26FEB26 47.00 P 0.00 0.00 0.00 7.23 +0.33 32 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 8.34 +0.64 40 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 9.16 +0.20 35 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 10.16 +0.24 37 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 35 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 27 0 5 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 25 0 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 0.00 21 0 45 0
30MAR26 33.00 P 0.00 0.00 0.00 0.03 0.00 20 0 22 0
30MAR26 34.00 P 0.00 0.00 0.00 0.07 +0.01 20 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.14 +0.02 20 0 185 0
30MAR26 36.00 P 0.00 0.00 0.00 0.25 +0.03 20 0 42 0
30MAR26 37.00 P 0.00 0.00 0.00 0.42 +0.05 20 0 16 0
30MAR26 38.00 P 0.00 0.00 0.00 0.67 +0.09 20 0 27 0
30MAR26 39.00 P 0.96 0.96 0.95 1.00 +0.11 19 10 110 +8
30MAR26 40.00 P 0.00 0.00 0.00 1.49 +0.19 20 0 92 0
30MAR26 41.00 P 0.00 0.00 0.00 2.06 +0.24 20 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 2.78 +0.31 21 0 5 0
30MAR26 43.00 P 0.00 0.00 0.00 3.54 +0.45 21 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 4.41 +0.56 22 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 5.33 +0.49 24 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 6.26 +0.52 25 0 1 0
30MAR26 47.00 P 0.00 0.00 0.00 7.31 +0.41 29 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 8.34 +0.41 32 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 9.16 +0.20 29 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 10.16 +0.24 31 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 21 0 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 0.00 20 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 0.12 +0.01 20 0 0 0
29APR26 35.00 P 0.21 0.21 0.21 0.22 +0.03 20 2 2 +2
29APR26 36.00 P 0.33 0.33 0.33 0.37 +0.06 20 1 1 +1
29APR26 37.00 P 0.00 0.00 0.00 0.56 +0.07 19 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.83 +0.09 19 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 1.20 +0.13 19 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 1.67 +0.18 19 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 2.24 +0.24 20 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 2.92 +0.30 20 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 3.68 +0.33 21 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 4.52 +0.45 22 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 5.40 +0.46 23 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 6.34 +0.47 24 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 7.32 +0.42 26 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 8.34 +0.41 29 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 9.16 +0.20 26 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 27 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 0.00 20 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.05 0.00 20 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.10 +0.01 20 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.17 +0.02 20 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.28 +0.03 20 0 40 0
29JUN26 34.00 P 0.39 0.39 0.39 0.43 +0.04 20 1 56 +1
29JUN26 35.00 P 0.00 0.00 0.00 0.60 +0.04 19 0 3 0
29JUN26 36.00 P 0.00 0.00 0.00 0.87 +0.08 19 0 31 0
29JUN26 37.00 P 0.00 0.00 0.00 1.19 +0.08 19 0 19 0
29JUN26 38.00 P 0.00 0.00 0.00 1.59 +0.13 19 0 7 0
29JUN26 39.00 P 0.00 0.00 0.00 2.09 +0.16 19 0 14 0
29JUN26 40.00 P 2.70 2.72 2.70 2.67 +0.23 19 36 36 +31
29JUN26 41.00 P 0.00 0.00 0.00 3.33 +0.26 20 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 4.04 +0.31 20 0 15 0
29JUN26 43.00 P 0.00 0.00 0.00 4.84 +0.25 21 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 5.64 +0.41 21 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 6.50 +0.43 21 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 7.37 +0.45 21 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 8.27 +0.70 22 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 9.16 +0.66 21 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 10.12 +0.68 22 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 11.07 +0.44 23 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.05 0.00 20 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.09 +0.01 20 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.15 +0.02 20 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.23 +0.03 20 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.35 +0.04 20 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.51 +0.06 20 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.69 +0.06 20 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.94 +0.09 20 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 1.23 +0.08 19 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.60 +0.10 19 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 2.04 +0.13 20 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 2.54 +0.16 20 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 3.11 +0.22 20 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 3.76 +0.26 20 0 4 0
29SEP26 42.00 P 0.00 0.00 0.00 4.49 +0.41 21 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 5.22 +0.52 21 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 6.00 +0.57 21 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.83 +0.39 22 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.68 +0.57 22 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.58 +0.46 23 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.50 +0.48 23 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 10.32 +0.42 23 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.22 +0.45 23 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.21 0.00 19 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.31 0.00 19 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 0.44 +0.01 19 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.62 +0.01 19 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 0.84 +0.02 19 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 1.09 +0.07 19 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 1.44 +0.06 19 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 1.80 +0.12 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.24 +0.06 19 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.74 +0.18 19 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.33 +0.18 19 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 3.95 +0.20 19 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 4.63 +0.24 20 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 5.34 +0.36 20 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.12 +0.31 20 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 6.92 +0.29 20 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 7.77 +0.31 21 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 8.58 +0.40 21 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 9.51 +0.49 21 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.37 +0.47 21 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.27 +0.37 21 0 0 0
TOTAL PUT 209 3,275 +18
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$ 29.82
29JAN26 15.00 C 0.00 0.00 0.00 14.87 +0.99 115 0 45 0
29JAN26 15.50 C 0.00 0.00 0.00 14.35 +0.88 71 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 13.85 +0.97 0 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 13.35 +0.97 0 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 12.83 +0.95 0 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 12.35 +0.97 0 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 11.85 +0.97 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 11.35 +0.86 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 10.84 +0.85 0 0 6 0
29JAN26 19.50 C 0.00 0.00 0.00 10.40 +1.01 82 0 323 0
29JAN26 20.00 C 9.79 9.84 9.76 9.97 +1.08 93 125 476 +100
29JAN26 21.00 C 8.79 8.86 8.76 8.86 +1.01 0 145 475 +18
29JAN26 22.00 C 0.00 0.00 0.00 7.83 +0.94 0 0 650 0
29JAN26 23.00 C 0.00 0.00 0.00 6.84 +0.98 0 0 720 0
29JAN26 24.00 C 5.80 5.80 5.80 5.87 +0.98 33 20 776 0
29JAN26 25.00 C 4.78 4.78 4.78 4.89 +0.99 35 25 1,884 -25
29JAN26 26.00 C 3.35 3.96 3.35 3.90 +0.90 29 6 2,758 -2
29JAN26 27.00 C 3.05 3.05 3.00 3.00 +0.75 32 44 1,292 -4
29JAN26 28.00 C 2.00 2.28 2.00 2.24 +0.64 35 12 3,519 -7
29JAN26 29.00 C 1.07 1.67 1.07 1.61 +0.50 37 169 3,447 -41
29JAN26 30.00 C 0.73 1.22 0.70 1.12 +0.36 38 662 3,386 -9
29JAN26 31.00 C 0.46 0.82 0.46 0.78 +0.27 40 252 2,715 +75
29JAN26 32.00 C 0.31 0.54 0.31 0.54 +0.20 42 256 1,467 +60
29JAN26 33.00 C 0.22 0.37 0.22 0.37 +0.14 44 37 2,267 +11
29JAN26 34.00 C 0.20 0.22 0.20 0.25 +0.10 45 45 1,099 +45
29JAN26 35.00 C 0.10 0.15 0.10 0.18 +0.08 47 122 511 +61
29JAN26 36.00 C 0.07 0.12 0.07 0.12 +0.05 48 90 401 +25
29JAN26 37.00 C 0.06 0.08 0.06 0.09 +0.05 50 50 156 -10
29JAN26 38.00 C 0.00 0.00 0.00 0.06 +0.03 51 0 42 0
29JAN26 39.00 C 0.02 0.02 0.02 0.04 +0.02 52 30 162 +30
29JAN26 40.00 C 0.01 0.01 0.01 0.03 +0.02 53 30 504 +30
29JAN26 41.00 C 0.00 0.00 0.00 0.02 +0.01 54 0 330 0
26FEB26 16.50 C 0.00 0.00 0.00 13.39 +0.97 51 0 15 0
26FEB26 17.00 C 0.00 0.00 0.00 12.89 +0.97 0 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 12.41 +0.90 60 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 11.89 +0.96 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 11.57 +1.08 80 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 10.90 +0.91 38 0 4 0
26FEB26 19.50 C 0.00 0.00 0.00 10.40 +0.87 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 9.97 +1.08 57 0 5 0
26FEB26 21.00 C 0.00 0.00 0.00 8.91 +0.75 33 0 6 0
26FEB26 22.00 C 0.00 0.00 0.00 7.92 +1.03 33 0 2 0
26FEB26 23.00 C 0.00 0.00 0.00 6.94 +0.87 33 0 10 0
26FEB26 24.00 C 0.00 0.00 0.00 5.91 +0.71 0 0 280 0
26FEB26 25.00 C 0.00 0.00 0.00 5.16 +0.99 40 0 493 0
26FEB26 26.00 C 4.10 4.10 4.10 4.09 +0.72 30 20 320 0
26FEB26 27.00 C 3.39 3.39 3.37 3.37 +0.71 34 2 633 -1
26FEB26 28.00 C 2.75 2.75 2.71 2.65 +0.61 34 10 1,182 -10
26FEB26 29.00 C 1.96 2.02 1.94 2.08 +0.52 35 47 1,967 -28
26FEB26 30.00 C 1.35 1.62 1.35 1.60 +0.40 36 103 2,099 +4
26FEB26 31.00 C 0.75 1.26 0.75 1.24 +0.32 37 348 543 +229
26FEB26 32.00 C 0.88 0.95 0.86 0.97 +0.26 39 60 494 +21
26FEB26 33.00 C 0.56 0.72 0.56 0.75 +0.20 40 19 325 +19
26FEB26 34.00 C 0.52 0.57 0.51 0.59 +0.16 41 45 307 +40
26FEB26 35.00 C 0.46 0.46 0.41 0.46 +0.13 42 80 205 +30
26FEB26 36.00 C 0.26 0.34 0.26 0.37 +0.10 44 44 115 +15
26FEB26 37.00 C 0.28 0.28 0.24 0.29 +0.08 45 16 105 +1
26FEB26 38.00 C 0.00 0.00 0.00 0.24 +0.07 46 0 44 0
26FEB26 39.00 C 0.13 0.13 0.13 0.19 +0.05 47 20 35 +20
26FEB26 40.00 C 0.00 0.00 0.00 0.16 +0.05 48 0 304 0
26FEB26 41.00 C 0.00 0.00 0.00 0.13 +0.04 49 0 217 0
30MAR26 8.25 C 0.00 0.00 0.00 21.63 +0.98 94 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 21.38 +0.88 88 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 21.21 +0.95 128 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 20.96 +1.07 125 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 20.80 +1.09 139 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 20.38 +0.97 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 20.14 +0.88 82 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 19.91 +0.99 96 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 19.39 +0.88 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 18.89 +0.97 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 18.38 +0.86 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 17.90 +0.97 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 17.44 +1.10 82 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 16.91 +0.87 59 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 16.50 +1.03 87 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 15.94 +1.09 69 0 30 0
30MAR26 14.50 C 0.00 0.00 0.00 15.42 +0.91 51 0 484 0
30MAR26 15.00 C 0.00 0.00 0.00 14.91 +0.88 0 0 110 0
30MAR26 15.50 C 0.00 0.00 0.00 14.45 +0.94 61 0 146 0
30MAR26 16.00 C 0.00 0.00 0.00 13.93 +0.91 45 0 195 0
30MAR26 16.50 C 0.00 0.00 0.00 13.41 +0.96 0 0 175 0
30MAR26 17.00 C 0.00 0.00 0.00 12.93 +0.96 0 0 79 0
30MAR26 17.50 C 0.00 0.00 0.00 12.50 +0.92 57 0 85 0
30MAR26 18.00 C 0.00 0.00 0.00 11.99 +0.88 53 0 344 0
30MAR26 18.50 C 0.00 0.00 0.00 11.57 +1.00 59 0 766 0
30MAR26 19.00 C 0.00 0.00 0.00 11.05 +1.06 54 0 120 0
30MAR26 19.50 C 0.00 0.00 0.00 10.50 +0.86 45 0 566 0
30MAR26 20.00 C 0.00 0.00 0.00 9.97 +0.80 36 0 121 0
30MAR26 21.00 C 0.00 0.00 0.00 9.13 +0.97 49 0 124 0
30MAR26 22.00 C 0.00 0.00 0.00 7.97 +0.80 23 0 3,917 0
30MAR26 23.00 C 0.00 0.00 0.00 6.94 +0.60 0 0 898 0
30MAR26 24.00 C 0.00 0.00 0.00 6.01 +0.69 23 0 5,237 0
30MAR26 25.00 C 0.00 0.00 0.00 5.32 +0.93 35 0 9,319 0
30MAR26 26.00 C 4.54 4.54 4.54 4.43 +0.70 33 99 1,718 -99
30MAR26 27.00 C 3.80 3.80 3.80 3.96 +0.86 39 10 2,510 +10
30MAR26 28.00 C 2.67 3.21 2.67 3.20 +0.65 37 10 4,558 +1
30MAR26 29.00 C 2.68 2.68 2.68 2.58 +0.52 36 9 767 0
30MAR26 30.00 C 1.73 2.15 1.73 2.12 +0.43 37 32 4,046 -17
30MAR26 31.00 C 1.54 1.76 1.54 1.76 +0.38 38 42 1,122 +8
30MAR26 32.00 C 1.25 1.47 1.25 1.45 +0.35 39 105 1,302 +47
30MAR26 33.00 C 1.16 1.23 1.16 1.21 +0.31 40 58 287 +49
30MAR26 34.00 C 0.93 0.97 0.93 1.01 +0.26 41 44 545 +42
30MAR26 35.00 C 0.80 0.82 0.78 0.85 +0.24 42 33 9,911 +3
30MAR26 36.00 C 0.00 0.00 0.00 0.71 +0.20 43 0 376 0
30MAR26 37.00 C 0.00 0.00 0.00 0.61 +0.20 44 0 1,456 0
30MAR26 38.00 C 0.00 0.00 0.00 0.52 +0.18 45 0 422 0
30MAR26 39.00 C 0.00 0.00 0.00 0.44 +0.16 46 0 25 0
30MAR26 40.00 C 0.00 0.00 0.00 0.38 +0.15 47 0 54 0
30MAR26 41.00 C 0.27 0.30 0.27 0.33 +0.14 48 4 31 +4
29APR26 17.50 C 0.00 0.00 0.00 12.50 +0.92 42 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 12.03 +0.92 45 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 11.57 +1.00 47 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 11.15 +1.01 51 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 10.50 +0.86 27 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 9.97 +0.80 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 9.13 +0.96 39 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 8.09 +0.82 31 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 7.01 +0.52 0 0 1 0
29APR26 24.00 C 0.00 0.00 0.00 6.44 +0.81 37 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 5.40 +0.76 31 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 4.86 +0.88 36 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 4.07 +0.57 35 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 3.46 +0.57 35 0 0 0
29APR26 29.00 C 2.84 2.84 2.84 2.93 +0.52 36 15 15 +15
29APR26 30.00 C 2.36 2.51 2.36 2.51 +0.48 37 120 120 +105
29APR26 31.00 C 2.09 2.10 2.09 2.11 +0.41 37 30 33 +30
29APR26 32.00 C 1.74 1.74 1.68 1.78 +0.35 38 250 265 +250
29APR26 33.00 C 1.50 1.54 1.50 1.50 +0.29 38 6 6 +6
29APR26 34.00 C 1.23 1.23 1.23 1.27 +0.25 39 1 1 +1
29APR26 35.00 C 0.00 0.00 0.00 1.08 +0.21 40 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.93 +0.18 41 0 2 0
29APR26 37.00 C 0.00 0.00 0.00 0.79 +0.16 41 0 1 0
29APR26 38.00 C 0.00 0.00 0.00 0.67 +0.13 42 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 0.58 +0.11 42 0 0 0
29APR26 40.00 C 0.53 0.53 0.53 0.50 +0.11 43 5 14 +5
29APR26 41.00 C 0.38 0.44 0.38 0.45 - 44 8 8 -
29JUN26 10.00 C 0.00 0.00 0.00 19.96 +1.02 47 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 19.41 +0.90 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 18.91 +0.99 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 18.41 +0.89 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 17.90 +0.88 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 17.49 +1.06 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 17.02 +0.98 50 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 16.50 +1.03 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 15.94 +0.88 0 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 15.44 +0.92 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 15.10 +1.07 51 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 14.50 +0.90 0 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 14.02 +1.00 0 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 13.49 +0.92 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 13.04 +0.97 0 0 16 0
29JUN26 17.50 C 0.00 0.00 0.00 12.53 +0.95 0 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 12.13 +1.02 38 0 1,328 0
29JUN26 18.50 C 0.00 0.00 0.00 11.58 +0.97 24 0 50 0
29JUN26 19.00 C 0.00 0.00 0.00 11.15 +1.01 35 0 78 0
29JUN26 19.50 C 0.00 0.00 0.00 10.66 +0.97 33 0 14 0
29JUN26 20.00 C 0.00 0.00 0.00 10.15 +0.77 30 0 445 0
29JUN26 21.00 C 0.00 0.00 0.00 9.17 +0.85 28 0 29 0
29JUN26 22.00 C 0.00 0.00 0.00 8.34 +0.86 32 0 54 0
29JUN26 23.00 C 0.00 0.00 0.00 7.49 +0.89 33 0 1,355 0
29JUN26 24.00 C 0.00 0.00 0.00 6.66 +0.79 33 0 113 0
29JUN26 25.00 C 0.00 0.00 0.00 5.82 +0.44 32 0 253 0
29JUN26 26.00 C 0.00 0.00 0.00 5.25 +0.79 34 0 148 0
29JUN26 27.00 C 0.00 0.00 0.00 4.53 +0.59 33 0 2,038 0
29JUN26 28.00 C 0.00 0.00 0.00 4.02 +0.56 35 0 2,346 0
29JUN26 29.00 C 0.00 0.00 0.00 3.52 +0.54 35 0 112 0
29JUN26 30.00 C 2.95 2.95 2.95 3.07 +0.39 36 10 4,846 0
29JUN26 31.00 C 0.00 0.00 0.00 2.71 +0.41 36 0 132 0
29JUN26 32.00 C 0.00 0.00 0.00 2.36 +0.37 37 0 55 0
29JUN26 33.00 C 2.11 2.11 2.11 2.08 +0.33 37 5 229 +5
29JUN26 34.00 C 0.00 0.00 0.00 1.84 +0.29 38 0 128 0
29JUN26 35.00 C 1.63 1.63 1.63 1.63 +0.25 39 1 1,107 -1
29JUN26 36.00 C 0.00 0.00 0.00 1.45 +0.22 40 0 45 0
29JUN26 37.00 C 1.20 1.20 1.20 1.30 +0.19 40 20 40 +19
29JUN26 38.00 C 0.00 0.00 0.00 1.16 +0.16 41 0 63 0
29JUN26 39.00 C 0.00 0.00 0.00 1.04 +0.14 42 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.94 +0.12 42 0 18 0
29JUN26 41.00 C 0.78 0.78 0.78 0.85 +0.10 43 1 6 +1
29SEP26 14.50 C 0.00 0.00 0.00 15.44 +0.92 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 15.10 +1.07 47 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 14.50 +0.90 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 14.15 +1.13 45 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 13.49 +0.92 0 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 13.04 +0.93 0 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 12.55 +0.97 0 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 12.13 +1.00 35 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 11.62 +1.00 31 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 11.15 +0.82 32 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.66 +0.88 30 0 8 0
29SEP26 20.00 C 0.00 0.00 0.00 10.15 +0.77 28 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 9.27 +0.65 30 0 88 0
29SEP26 22.00 C 0.00 0.00 0.00 8.58 +0.80 35 0 728 0
29SEP26 23.00 C 0.00 0.00 0.00 7.71 +0.83 34 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 6.92 +0.72 33 0 115 0
29SEP26 25.00 C 0.00 0.00 0.00 6.22 +0.59 34 0 46 0
29SEP26 26.00 C 0.00 0.00 0.00 5.66 +0.67 35 0 559 0
29SEP26 27.00 C 0.00 0.00 0.00 5.09 +0.52 35 0 3,035 0
29SEP26 28.00 C 0.00 0.00 0.00 4.56 +0.54 36 0 133 0
29SEP26 29.00 C 4.20 4.20 3.95 4.09 +0.57 36 30 186 +30
29SEP26 30.00 C 0.00 0.00 0.00 3.69 +0.54 37 0 100 0
29SEP26 31.00 C 0.00 0.00 0.00 3.33 +0.49 37 0 95 0
29SEP26 32.00 C 0.00 0.00 0.00 2.99 +0.44 37 0 54 0
29SEP26 33.00 C 0.00 0.00 0.00 2.71 +0.42 38 0 184 0
29SEP26 34.00 C 0.00 0.00 0.00 2.44 +0.38 38 0 209 0
29SEP26 35.00 C 0.00 0.00 0.00 2.22 +0.36 39 0 75 0
29SEP26 36.00 C 0.00 0.00 0.00 2.00 +0.31 39 0 66 0
29SEP26 37.00 C 0.00 0.00 0.00 1.82 +0.28 40 0 97 0
29SEP26 38.00 C 1.65 1.65 1.65 1.64 +0.24 40 5 66 +5
29SEP26 39.00 C 0.00 0.00 0.00 1.49 +0.22 40 0 61 0
29SEP26 40.00 C 1.38 1.38 1.38 1.36 +0.22 41 5 32 +5
29SEP26 41.00 C 0.00 0.00 0.00 1.20 +0.15 41 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 13.11 +1.00 33 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 12.65 +1.01 34 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 12.13 +0.92 30 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 11.73 +0.97 34 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 11.36 +1.03 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.84 +0.97 34 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.40 +0.97 34 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.54 +0.89 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.73 +0.83 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.02 +0.84 34 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.32 +0.80 34 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.62 +0.71 33 0 0 0
30DEC26 26.00 C 6.00 6.00 6.00 6.16 +0.97 35 20 90 +20
30DEC26 27.00 C 0.00 0.00 0.00 5.54 +0.68 35 0 37 0
30DEC26 28.00 C 0.00 0.00 0.00 5.05 +0.59 35 0 12 0
30DEC26 29.00 C 0.00 0.00 0.00 4.54 +0.51 35 0 7 0
30DEC26 30.00 C 4.20 4.20 4.20 4.23 +0.36 36 1 24 0
30DEC26 31.00 C 3.80 3.80 3.80 3.85 +0.51 36 1 4 -1
30DEC26 32.00 C 0.00 0.00 0.00 3.54 +0.49 36 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 3.24 +0.46 37 0 45 0
30DEC26 34.00 C 0.00 0.00 0.00 2.98 +0.42 37 0 48 0
30DEC26 35.00 C 0.00 0.00 0.00 2.73 +0.39 37 0 17 0
30DEC26 36.00 C 0.00 0.00 0.00 2.51 +0.36 38 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 2.32 +0.35 38 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 2.11 +0.31 38 0 13 0
30DEC26 39.00 C 0.00 0.00 0.00 1.94 +0.29 39 0 13 0
30DEC26 40.00 C 0.00 0.00 0.00 1.77 +0.25 39 0 23 0
30DEC26 41.00 C 0.00 0.00 0.00 1.65 +0.25 39 0 22 0
TOTAL CALL 3,914 113,056 +1,240
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 106 0 599 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 101 0 142 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 96 0 11 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 92 0 59 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 88 0 39 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 83 0 146 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 79 0 286 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 76 0 382 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1,421 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 68 0 838 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1,056 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,488 0
29JAN26 22.00 P 0.01 0.01 0.01 0.01 0.00 50 115 1,744 +115
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2,318 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 2,204 0
29JAN26 25.00 P 0.10 0.10 0.06 0.03 -0.04 36 27 2,125 +5
29JAN26 26.00 P 0.14 0.15 0.12 0.09 -0.10 37 124 3,350 -26
29JAN26 27.00 P 0.45 0.45 0.24 0.21 -0.20 37 227 2,005 -39
29JAN26 28.00 P 0.70 0.73 0.45 0.45 -0.32 39 191 1,883 +30
29JAN26 29.00 P 0.91 0.96 0.80 0.81 -0.47 39 243 1,668 +129
29JAN26 30.00 P 1.40 1.56 1.31 1.32 -0.58 40 180 187 +110
29JAN26 31.00 P 2.10 2.10 1.95 1.96 -0.75 42 50 280 0
29JAN26 32.00 P 0.00 0.00 0.00 2.74 -0.75 45 0 68 0
29JAN26 33.00 P 3.80 3.80 3.58 3.62 -0.77 49 10 41 +5
29JAN26 34.00 P 0.00 0.00 0.00 4.40 -0.93 46 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 5.41 -0.82 53 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 6.34 -0.95 55 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 7.22 -1.06 49 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 8.32 -0.84 65 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 9.21 -1.04 56 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 10.19 -1.23 56 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 11.20 -0.96 63 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 62 0 62 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 60 0 39 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 57 0 55 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 54 0 87 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 51 0 109 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 49 0 157 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 46 0 38 0
26FEB26 20.00 P 0.01 0.01 0.01 0.01 0.00 44 130 325 +130
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 39 0 324 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 -0.02 34 0 2,550 0
26FEB26 23.00 P 0.08 0.08 0.08 0.03 -0.03 35 45 516 +45
26FEB26 24.00 P 0.15 0.15 0.10 0.07 -0.06 35 71 1,007 +1
26FEB26 25.00 P 0.21 0.22 0.19 0.15 -0.11 35 89 1,307 -49
26FEB26 26.00 P 0.35 0.38 0.32 0.29 -0.18 35 280 1,270 +221
26FEB26 27.00 P 0.57 0.57 0.52 0.51 -0.26 36 29 730 +4
26FEB26 28.00 P 1.03 1.03 0.82 0.83 -0.33 37 178 1,126 -89
26FEB26 29.00 P 1.39 1.39 1.22 1.24 -0.44 37 74 411 +46
26FEB26 30.00 P 1.88 1.88 1.82 1.76 -0.56 38 55 218 +25
26FEB26 31.00 P 0.00 0.00 0.00 2.42 -0.66 40 0 15 0
26FEB26 32.00 P 0.00 0.00 0.00 3.11 -0.68 40 0 15 0
26FEB26 33.00 P 0.00 0.00 0.00 3.89 -0.75 42 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 4.70 -0.77 42 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 5.56 -0.95 43 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 6.48 -0.91 45 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 7.31 -1.02 42 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 8.33 -0.91 47 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 9.21 -1.04 41 0 36 0
26FEB26 40.00 P 0.00 0.00 0.00 10.21 -1.21 44 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 11.34 -1.06 58 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 103 0 8 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 96 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 94 0 16 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 92 0 81 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 90 0 157 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 88 0 112 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 84 0 207 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 80 0 529 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 77 0 262 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 74 0 269 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 70 0 157 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 67 0 292 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 65 0 234 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 62 0 333 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 59 0 728 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 57 0 676 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 54 0 209 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 52 0 416 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 49 0 533 0
30MAR26 17.00 P 0.01 0.01 0.01 0.01 0.00 47 115 358 +115
30MAR26 17.50 P 0.01 0.01 0.01 0.01 0.00 45 115 334 +79
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 43 0 747 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 41 0 617 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 8,840 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 1,338 0
30MAR26 20.00 P 0.05 0.06 0.05 0.02 0.00 38 9 863 +6
30MAR26 21.00 P 0.08 0.08 0.08 0.03 -0.01 36 4 2,099 +4
30MAR26 22.00 P 0.00 0.00 0.00 0.06 -0.03 35 0 14,502 0
30MAR26 23.00 P 0.17 0.18 0.17 0.13 -0.05 36 4 3,003 0
30MAR26 24.00 P 0.33 0.33 0.30 0.23 -0.09 36 3 10,826 0
30MAR26 25.00 P 0.45 0.45 0.43 0.38 -0.14 37 4 1,740 -2
30MAR26 26.00 P 0.70 0.70 0.62 0.60 -0.20 37 28 3,856 +18
30MAR26 27.00 P 0.93 0.93 0.93 0.89 -0.27 37 5 199 0
30MAR26 28.00 P 1.35 1.35 1.23 1.25 -0.36 37 24 5,491 0
30MAR26 29.00 P 1.75 1.75 1.66 1.69 -0.46 38 3 1,152 0
30MAR26 30.00 P 0.00 0.00 0.00 2.23 -0.53 39 0 1,294 0
30MAR26 31.00 P 0.00 0.00 0.00 2.84 -0.58 39 0 269 0
30MAR26 32.00 P 0.00 0.00 0.00 3.56 -0.60 41 0 165 0
30MAR26 33.00 P 0.00 0.00 0.00 4.27 -0.51 41 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 5.15 -0.61 44 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 6.04 -0.73 46 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 6.67 -0.76 42 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 7.44 -0.89 39 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 8.80 -0.44 52 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 9.35 -0.92 42 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 10.50 -0.92 51 0 36 0
30MAR26 41.00 P 0.00 0.00 0.00 11.53 -0.87 55 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 37 0 56 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 20 0
29APR26 19.50 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.03 -0.02 34 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.06 -0.04 34 0 3 0
29APR26 22.00 P 0.00 0.00 0.00 0.11 -0.06 34 0 0 0
29APR26 23.00 P 0.31 0.31 0.31 0.20 -0.10 35 2 2 0
29APR26 24.00 P 0.00 0.00 0.00 0.34 -0.14 35 0 23 0
29APR26 25.00 P 0.00 0.00 0.00 0.53 -0.19 35 0 16 0
29APR26 26.00 P 0.86 0.88 0.86 0.79 -0.25 36 6 25 +6
29APR26 27.00 P 0.00 0.00 0.00 1.12 -0.29 36 0 0 0
29APR26 28.00 P 1.50 1.50 1.50 1.51 -0.38 37 20 20 +20
29APR26 29.00 P 1.93 1.96 1.93 1.97 -0.43 37 55 40 +40
29APR26 30.00 P 2.59 2.59 2.47 2.51 -0.49 38 175 175 +175
29APR26 31.00 P 3.22 3.22 3.22 3.12 -0.57 38 15 15 +15
29APR26 32.00 P 0.00 0.00 0.00 3.80 -0.62 39 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 4.53 -0.66 40 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 5.26 -0.62 40 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 6.17 -0.81 43 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 6.94 -0.74 42 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 7.62 -1.18 39 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 8.80 -0.58 46 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 9.52 -0.80 42 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 10.72 -0.70 50 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 11.53 - 48 0 0 -
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 61 0 21 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 58 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 56 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 53 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 51 0 12 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 49 0 56 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 47 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 43 0 133 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 41 0 111 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 39 0 55 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 38 0 168 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 36 0 292 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 34 0 709 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 407 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 -0.02 31 0 295 0
29JUN26 18.00 P 0.00 0.00 0.00 0.02 -0.02 32 0 415 0
29JUN26 18.50 P 0.00 0.00 0.00 0.03 -0.02 33 0 144 0
29JUN26 19.00 P 0.00 0.00 0.00 0.05 -0.02 33 0 407 0
29JUN26 19.50 P 0.00 0.00 0.00 0.07 -0.03 34 0 616 0
29JUN26 20.00 P 0.00 0.00 0.00 0.09 -0.04 33 0 1,225 0
29JUN26 21.00 P 0.00 0.00 0.00 0.16 -0.06 34 0 1,014 0
29JUN26 22.00 P 0.00 0.00 0.00 0.26 -0.09 34 0 1,114 0
29JUN26 23.00 P 0.00 0.00 0.00 0.41 -0.12 34 0 386 0
29JUN26 24.00 P 0.00 0.00 0.00 0.60 -0.16 35 0 312 0
29JUN26 25.00 P 0.00 0.00 0.00 0.85 -0.20 35 0 5,639 0
29JUN26 26.00 P 0.00 0.00 0.00 1.16 -0.23 35 0 2,355 0
29JUN26 27.00 P 0.00 0.00 0.00 1.53 -0.31 36 0 136 0
29JUN26 28.00 P 0.00 0.00 0.00 1.97 -0.31 36 0 5 0
29JUN26 29.00 P 0.00 0.00 0.00 2.46 -0.36 37 0 45 0
29JUN26 30.00 P 0.00 0.00 0.00 3.00 -0.41 37 0 50 0
29JUN26 31.00 P 0.00 0.00 0.00 3.61 -0.48 38 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 4.28 -0.57 38 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 4.99 -0.61 39 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 5.80 -0.57 40 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.59 -0.61 41 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.51 -0.72 43 0 1 0
29JUN26 37.00 P 0.00 0.00 0.00 8.04 -0.86 40 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.07 -0.82 43 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.76 -0.91 40 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.84 -0.86 44 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.75 -0.90 45 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 33 0 35 0
29SEP26 15.00 P 0.10 0.10 0.10 0.01 0.00 31 20 40 0
29SEP26 15.50 P 0.00 0.00 0.00 0.02 0.00 33 0 45 0
29SEP26 16.00 P 0.00 0.00 0.00 0.03 0.00 33 0 57 0
29SEP26 16.50 P 0.00 0.00 0.00 0.04 0.00 33 0 37 0
29SEP26 17.00 P 0.00 0.00 0.00 0.06 0.00 33 0 93 0
29SEP26 17.50 P 0.00 0.00 0.00 0.08 0.00 33 0 46 0
29SEP26 18.00 P 0.00 0.00 0.00 0.11 +0.01 34 0 193 0
29SEP26 18.50 P 0.00 0.00 0.00 0.14 0.00 34 0 153 0
29SEP26 19.00 P 0.00 0.00 0.00 0.18 0.00 34 0 330 0
29SEP26 19.50 P 0.00 0.00 0.00 0.22 -0.01 34 0 713 0
29SEP26 20.00 P 0.00 0.00 0.00 0.28 -0.01 34 0 4,106 0
29SEP26 21.00 P 0.00 0.00 0.00 0.42 -0.03 34 0 640 0
29SEP26 22.00 P 0.72 0.72 0.72 0.61 -0.06 35 25 622 -10
29SEP26 23.00 P 0.00 0.00 0.00 0.83 -0.10 35 0 781 0
29SEP26 24.00 P 0.00 0.00 0.00 1.10 -0.15 35 0 3,833 0
29SEP26 25.00 P 1.41 1.41 1.41 1.41 -0.22 35 20 322 +20
29SEP26 26.00 P 0.00 0.00 0.00 1.77 -0.19 35 0 434 0
29SEP26 27.00 P 0.00 0.00 0.00 2.18 -0.34 35 0 2,176 0
29SEP26 28.00 P 0.00 0.00 0.00 2.65 -0.29 35 0 79 0
29SEP26 29.00 P 0.00 0.00 0.00 3.18 -0.43 36 0 65 0
29SEP26 30.00 P 0.00 0.00 0.00 3.76 -0.49 36 0 65 0
29SEP26 31.00 P 0.00 0.00 0.00 4.38 -0.53 37 0 15 0
29SEP26 32.00 P 0.00 0.00 0.00 5.04 -0.55 37 0 15 0
29SEP26 33.00 P 0.00 0.00 0.00 5.74 -0.69 37 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.44 -0.52 37 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.27 -0.63 39 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.22 -0.43 41 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.83 -0.92 39 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.77 -0.53 41 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.50 -0.78 40 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.55 -0.55 43 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.21 -0.70 40 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.14 +0.07 34 0 20 0
30DEC26 17.50 P 0.00 0.00 0.00 0.17 +0.08 33 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.22 +0.10 34 0 41 0
30DEC26 18.50 P 0.00 0.00 0.00 0.27 +0.11 34 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.32 +0.11 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.39 +0.12 34 0 0 0
30DEC26 20.00 P 0.53 0.53 0.53 0.47 +0.12 34 10 58 +10
30DEC26 21.00 P 0.00 0.00 0.00 0.65 +0.11 34 0 73 0
30DEC26 22.00 P 0.93 0.93 0.93 0.89 +0.10 35 10 202 -10
30DEC26 23.00 P 0.00 0.00 0.00 1.17 +0.07 35 0 111 0
30DEC26 24.00 P 0.00 0.00 0.00 1.48 +0.02 35 0 208 0
30DEC26 25.00 P 1.97 1.97 1.82 1.78 -0.10 35 20 389 -5
30DEC26 26.00 P 0.00 0.00 0.00 2.21 -0.15 35 0 224 0
30DEC26 27.00 P 0.00 0.00 0.00 2.64 -0.26 35 0 4 0
30DEC26 28.00 P 0.00 0.00 0.00 3.13 -0.35 36 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.65 -0.23 36 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.24 -0.26 36 0 30 0
30DEC26 31.00 P 5.10 5.10 5.10 4.83 -0.51 36 15 15 +15
30DEC26 32.00 P 5.78 5.78 5.78 5.49 -0.55 37 15 15 +15
30DEC26 33.00 P 6.48 6.48 6.48 6.18 -0.59 37 15 15 +15
30DEC26 34.00 P 0.00 0.00 0.00 6.94 -0.57 38 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.71 -0.62 38 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 8.51 -0.63 39 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.29 -0.66 39 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.05 -0.68 39 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.91 -0.71 40 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.77 -0.66 40 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 12.61 -0.69 40 0 0 0
TOTAL PUT 2,855 130,659 +1,189
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$ 70.15
29JAN26 47.00 C 0.00 0.00 0.00 23.24 +0.28 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 22.24 +0.24 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 21.24 +0.26 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 20.25 +0.29 45 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 17.67 +0.17 0 0 10 0
29JAN26 55.00 C 0.00 0.00 0.00 15.24 -0.24 0 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 12.76 +0.22 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 10.27 +0.22 23 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 7.77 +0.21 0 0 90 0
29JAN26 65.00 C 0.00 0.00 0.00 5.16 +0.08 0 0 218 0
29JAN26 67.50 C 2.72 2.72 2.68 2.74 +0.09 0 37 561 -24
29JAN26 70.00 C 0.00 0.00 0.00 0.85 +0.09 9 0 872 0
29JAN26 72.50 C 0.16 0.16 0.16 0.11 +0.01 10 40 397 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 16 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 25 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 23.35 +0.26 36 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 22.35 +0.22 25 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 21.35 +0.26 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 20.36 -0.22 29 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 17.67 -0.01 0 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 15.24 -0.24 0 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 12.76 +0.10 0 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 10.41 +0.24 17 0 4 0
26FEB26 62.50 C 0.00 0.00 0.00 7.91 +0.20 0 0 22 0
26FEB26 65.00 C 0.00 0.00 0.00 5.34 +0.07 0 0 176 0
26FEB26 67.50 C 2.97 3.01 2.97 3.02 +0.04 8 20 195 -8
26FEB26 70.00 C 1.33 1.33 1.20 1.25 +0.04 9 74 251 -4
26FEB26 72.50 C 0.00 0.00 0.00 0.34 +0.01 9 0 112 0
26FEB26 75.00 C 0.13 0.13 0.13 0.06 -0.01 10 2 92 +2
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 22 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 27 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 24.37 +0.29 29 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 23.35 +0.26 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 22.38 +0.25 28 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 21.38 +0.25 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 20.36 -0.22 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 17.69 +0.01 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 15.61 +0.13 35 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 12.89 +0.20 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 10.41 -0.12 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 7.91 +0.18 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 5.40 +0.07 0 0 162 0
30MAR26 67.50 C 3.12 3.12 3.12 3.16 +0.04 9 1 594 +1
30MAR26 70.00 C 0.00 0.00 0.00 1.52 +0.09 10 0 455 0
30MAR26 72.50 C 0.59 0.61 0.59 0.57 +0.05 11 21 698 +5
30MAR26 75.00 C 0.00 0.00 0.00 0.15 +0.01 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 21.38 +0.23 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 20.36 -0.41 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 17.79 +0.11 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 15.61 +0.13 32 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 12.92 +0.20 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 10.43 -0.10 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 8.19 +0.46 19 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 5.42 +0.07 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 3.23 +0.04 9 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 1.61 +0.05 10 0 30 0
29APR26 72.50 C 0.76 0.76 0.76 0.68 +0.03 10 60 60 +60
29APR26 75.00 C 0.00 0.00 0.00 0.23 +0.01 10 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.07 +0.01 11 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 23.37 +0.22 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 22.38 +0.25 24 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 21.81 +0.54 41 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 20.39 -0.38 22 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 17.79 +0.11 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 15.61 +0.13 26 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 12.92 +0.20 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 10.44 -0.09 12 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 8.19 +0.46 16 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 5.76 +0.38 12 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 3.44 +0.12 9 0 148 0
29JUN26 70.00 C 0.00 0.00 0.00 1.97 +0.07 10 0 224 0
29JUN26 72.50 C 0.00 0.00 0.00 1.02 +0.03 10 0 53 0
29JUN26 75.00 C 0.00 0.00 0.00 0.48 +0.02 10 0 11 0
29JUN26 77.50 C 0.00 0.00 0.00 0.21 +0.01 10 0 6 0
29JUN26 80.00 C 0.00 0.00 0.00 0.08 0.00 10 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.03 0.00 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 23.37 +0.22 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 22.38 +0.25 21 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 21.81 +0.54 33 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 20.39 -0.38 19 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 17.79 +0.11 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 15.61 +0.13 21 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 12.92 +0.20 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 10.77 +0.24 16 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 8.19 +0.46 12 0 30 0
29SEP26 65.00 C 0.00 0.00 0.00 5.79 +0.11 9 0 14 0
29SEP26 67.50 C 0.00 0.00 0.00 4.06 +0.08 10 0 105 0
29SEP26 70.00 C 0.00 0.00 0.00 2.69 +0.07 10 0 14 0
29SEP26 72.50 C 1.40 1.40 1.40 1.67 +0.05 10 20 22 +20
29SEP26 75.00 C 0.00 0.00 0.00 0.97 +0.03 10 0 4 0
29SEP26 77.50 C 0.00 0.00 0.00 0.52 +0.01 10 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.26 +0.01 10 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.14 +0.01 11 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.06 0.00 11 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.03 0.00 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 22.38 +0.25 17 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 21.81 +0.54 26 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 20.39 -0.38 15 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 17.89 +0.21 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 15.61 +0.13 14 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 13.10 +0.38 11 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 10.77 +0.24 10 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 8.52 +0.26 10 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 6.44 +0.10 10 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 4.90 +0.09 11 0 10 0
30DEC26 70.00 C 0.00 0.00 0.00 3.38 +0.10 10 0 25 0
30DEC26 72.50 C 0.00 0.00 0.00 2.29 +0.07 10 0 12 0
30DEC26 75.00 C 0.00 0.00 0.00 1.48 +0.07 10 0 5 0
30DEC26 77.50 C 0.00 0.00 0.00 0.92 +0.05 10 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.55 +0.05 11 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.31 +0.02 11 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.17 +0.01 11 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.10 +0.01 11 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.05 0.00 11 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.03 +0.01 11 0 0 0
TOTAL CALL 275 6,211 +52
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 37 0 40 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 19 0 254 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 13 0 328 0
29JAN26 67.50 P 0.09 0.09 0.09 0.05 -0.03 10 5 684 0
29JAN26 70.00 P 0.65 0.68 0.64 0.62 -0.14 10 75 414 +50
29JAN26 72.50 P 2.60 2.60 2.60 2.45 -0.20 12 16 55 +16
29JAN26 75.00 P 0.00 0.00 0.00 4.88 -0.25 17 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 7.57 -0.07 31 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 9.85 -0.31 0 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 12.64 -0.02 47 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 15.15 +0.04 53 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 17.87 +0.21 66 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 20.45 +0.28 75 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 22.47 -0.16 61 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 17 0 30 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 13 0 5 0
26FEB26 65.00 P 0.00 0.00 0.00 0.02 -0.01 10 0 422 0
26FEB26 67.50 P 0.23 0.23 0.21 0.17 -0.07 10 103 504 +103
26FEB26 70.00 P 0.96 0.98 0.94 0.85 -0.20 9 43 237 +2
26FEB26 72.50 P 2.55 2.55 2.55 2.55 -0.22 10 5 189 +5
26FEB26 75.00 P 0.00 0.00 0.00 5.00 -0.13 16 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 7.57 -0.07 22 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 10.15 -0.01 29 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 12.64 -0.02 33 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 15.30 +0.17 41 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 17.87 +0.21 47 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 20.45 +0.28 53 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 22.62 -0.04 49 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 32 0 54 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 22 0 21 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 19 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 0.00 0.00 0.00 0.01 0.00 12 0 171 0
30MAR26 62.50 P 0.00 0.00 0.00 0.04 0.00 11 0 209 0
30MAR26 65.00 P 0.20 0.22 0.20 0.20 -0.03 11 6 319 -2
30MAR26 67.50 P 0.00 0.00 0.00 0.72 -0.05 11 0 277 0
30MAR26 70.00 P 0.00 0.00 0.00 1.87 -0.11 11 0 74 0
30MAR26 72.50 P 0.00 0.00 0.00 3.74 -0.08 12 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 5.95 -0.10 13 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 8.22 -0.24 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 10.84 -0.08 18 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 13.21 -0.19 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 15.85 -0.01 25 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 18.33 -0.03 27 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 20.82 -0.07 30 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 23.49 +0.16 38 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 0.01 -0.01 10 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.07 -0.01 11 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.28 -0.03 10 0 8 0
29APR26 67.50 P 0.00 0.00 0.00 0.86 -0.05 10 0 36 0
29APR26 70.00 P 0.00 0.00 0.00 2.02 -0.10 10 0 30 0
29APR26 72.50 P 0.00 0.00 0.00 3.83 -0.08 11 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 6.00 -0.16 12 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 8.40 -0.10 14 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 10.86 -0.06 16 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 13.21 -0.21 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 15.85 -0.30 22 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 18.33 -0.03 24 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 21.30 +0.41 36 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 23.49 +0.16 33 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 0.00 0.00 0.00 0.04 -0.01 10 0 42 0
29JUN26 62.50 P 0.00 0.00 0.00 0.16 -0.01 10 0 167 0
29JUN26 65.00 P 0.00 0.00 0.00 0.47 -0.05 10 0 213 0
29JUN26 67.50 P 0.00 0.00 0.00 1.15 -0.08 10 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 2.32 -0.12 11 0 2 0
29JUN26 72.50 P 0.00 0.00 0.00 4.02 -0.16 11 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 6.14 -0.19 12 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 8.54 -0.16 14 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 10.98 -0.16 16 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 13.21 -0.36 10 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 15.85 -0.30 19 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 18.73 +0.25 27 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 21.30 +0.41 30 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 23.49 +0.14 29 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 16 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 0.00 11 0 41 0
29SEP26 62.50 P 0.00 0.00 0.00 0.32 -0.02 11 0 75 0
29SEP26 65.00 P 0.00 0.00 0.00 0.75 -0.03 11 0 61 0
29SEP26 67.50 P 0.00 0.00 0.00 1.50 -0.06 11 0 61 0
29SEP26 70.00 P 0.00 0.00 0.00 2.67 -0.08 11 0 24 0
29SEP26 72.50 P 0.00 0.00 0.00 4.28 -0.12 11 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 6.29 -0.16 12 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 8.60 -0.18 13 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 10.98 -0.18 14 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 13.21 -0.39 10 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 15.85 -0.30 17 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 18.73 +0.25 24 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 21.30 +0.35 26 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 23.49 +0.11 25 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 0.00 11 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.22 +0.01 11 0 14 0
30DEC26 62.50 P 0.00 0.00 0.00 0.50 +0.02 11 0 7 0
30DEC26 65.00 P 0.00 0.00 0.00 1.00 +0.01 11 0 3 0
30DEC26 67.50 P 0.00 0.00 0.00 1.79 0.00 11 0 18 0
30DEC26 70.00 P 0.00 0.00 0.00 2.95 -0.02 11 0 3 0
30DEC26 72.50 P 0.00 0.00 0.00 4.51 -0.06 11 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 6.43 -0.12 12 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 8.67 -0.16 13 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 10.98 -0.30 13 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 13.48 -0.12 16 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 15.97 -0.18 17 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 18.73 +0.25 22 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 21.30 +0.35 24 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 23.49 +0.05 23 0 0 0
TOTAL PUT 253 5,445 +174
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CMB - CM BANK CLOSING PRICE HK$ 52.05
29JAN26 37.00 C 0.00 0.00 0.00 15.52 -1.07 120 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 14.08 -1.51 61 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 13.08 -1.51 55 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 12.08 -1.51 50 0 4 0
29JAN26 41.00 C 0.00 0.00 0.00 11.08 -1.51 44 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 10.38 -1.21 78 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 9.08 -1.51 0 0 36 0
29JAN26 44.00 C 0.00 0.00 0.00 8.08 -1.49 0 0 161 0
29JAN26 45.00 C 0.00 0.00 0.00 7.08 -1.77 0 0 356 0
29JAN26 46.00 C 0.00 0.00 0.00 6.08 -1.52 0 0 230 0
29JAN26 47.00 C 0.00 0.00 0.00 5.09 -1.51 25 0 556 0
29JAN26 48.00 C 0.00 0.00 0.00 4.12 -1.49 26 0 245 0
29JAN26 49.00 C 0.00 0.00 0.00 3.19 -1.40 26 0 2,680 0
29JAN26 50.00 C 2.80 2.80 2.30 2.34 -1.26 26 161 1,259 -140
29JAN26 52.50 C 1.37 1.37 0.86 0.89 -0.82 26 169 3,083 -61
29JAN26 55.00 C 0.54 0.54 0.27 0.25 -0.41 26 109 1,310 +10
29JAN26 57.50 C 0.16 0.16 0.14 0.06 -0.13 26 12 1,097 +1
29JAN26 60.00 C 0.00 0.00 0.00 0.01 -0.04 26 0 417 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 32 0 311 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 37 0 55 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 47 0 41 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 12.24 -1.35 61 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 11.41 -1.18 63 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 10.38 -1.21 57 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 9.17 -1.49 44 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 8.08 -1.51 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 7.08 -1.77 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 6.10 -1.50 26 0 15 0
26FEB26 47.00 C 0.00 0.00 0.00 5.29 -1.33 32 0 15 0
26FEB26 48.00 C 0.00 0.00 0.00 4.23 -1.47 26 0 25 0
26FEB26 49.00 C 3.61 3.61 3.61 3.42 -1.21 26 4 158 -4
26FEB26 50.00 C 3.11 3.11 2.93 2.73 -1.11 26 85 596 -15
26FEB26 52.50 C 1.71 1.71 1.45 1.46 -0.79 26 5 555 -1
26FEB26 55.00 C 1.04 1.04 0.75 0.73 -0.51 26 249 1,400 +128
26FEB26 57.50 C 0.55 0.55 0.37 0.32 -0.35 26 63 444 +23
26FEB26 60.00 C 0.23 0.23 0.23 0.13 -0.18 26 30 473 +23
26FEB26 62.50 C 0.00 0.00 0.00 0.05 -0.08 26 0 90 0
26FEB26 65.00 C 0.00 0.00 0.00 0.02 -0.03 27 0 30 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 22 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 32 0 4 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 21.07 -1.82 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 20.39 -1.19 87 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 19.07 -1.51 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 18.07 -1.76 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 17.07 -1.75 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 16.07 -1.52 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 15.52 -1.07 69 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 14.08 -1.92 43 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 13.08 -1.51 40 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 12.24 -1.56 49 0 15 0
30MAR26 41.00 C 0.00 0.00 0.00 11.41 -1.18 50 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 10.38 -1.51 46 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 9.17 -1.49 36 0 26 0
30MAR26 44.00 C 0.00 0.00 0.00 8.10 -1.50 28 0 498 0
30MAR26 45.00 C 0.00 0.00 0.00 7.36 -1.49 34 0 308 0
30MAR26 46.00 C 0.00 0.00 0.00 6.25 -1.65 28 0 379 0
30MAR26 47.00 C 0.00 0.00 0.00 5.59 -1.37 31 0 106 0
30MAR26 48.00 C 0.00 0.00 0.00 4.59 -1.30 27 0 464 0
30MAR26 49.00 C 0.00 0.00 0.00 4.04 -1.01 28 0 414 0
30MAR26 50.00 C 0.00 0.00 0.00 3.49 -0.90 29 0 4,117 0
30MAR26 52.50 C 2.59 2.59 2.59 2.33 -0.67 29 1 3,538 0
30MAR26 55.00 C 1.66 1.66 1.49 1.47 -0.52 29 21 2,988 +16
30MAR26 57.50 C 0.94 0.94 0.93 0.88 -0.40 29 19 3,568 -15
30MAR26 60.00 C 0.76 0.76 0.58 0.49 -0.27 28 240 1,081 +113
30MAR26 62.50 C 0.44 0.44 0.38 0.27 -0.17 28 16 512 +16
30MAR26 65.00 C 0.00 0.00 0.00 0.14 -0.10 28 0 270 0
30MAR26 67.50 C 0.00 0.00 0.00 0.07 -0.06 28 0 114 0
30MAR26 70.00 C 0.00 0.00 0.00 0.04 -0.03 29 0 65 0
30MAR26 72.50 C 0.00 0.00 0.00 0.02 -0.02 29 0 21 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 10.39 -1.50 39 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 9.39 -1.27 36 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 8.42 -1.23 33 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 7.36 -1.49 29 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 6.38 -1.65 26 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 5.98 -0.98 30 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 5.00 -1.09 27 0 0 0
29APR26 49.00 C 4.46 4.46 4.46 4.58 -1.08 29 4 4 +4
29APR26 50.00 C 0.00 0.00 0.00 4.03 -0.85 29 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 2.85 -0.67 29 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 1.96 -0.53 29 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 1.29 -0.45 29 0 2 0
29APR26 60.00 C 0.00 0.00 0.00 0.82 -0.34 29 0 9 0
29APR26 62.50 C 0.00 0.00 0.00 0.51 -0.24 29 0 5 0
29APR26 65.00 C 0.00 0.00 0.00 0.31 -0.16 29 0 10 0
29APR26 67.50 C 0.00 0.00 0.00 0.18 -0.10 29 0 3 0
29APR26 70.00 C 0.00 0.00 0.00 0.11 -0.05 29 0 10 0
29APR26 72.50 C 0.00 0.00 0.00 0.06 -0.04 29 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.04 -0.02 29 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 16.08 -1.60 35 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 15.52 -1.07 46 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 14.08 -1.92 30 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 13.08 -1.61 27 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 12.24 -1.56 33 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 11.41 -1.22 33 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 10.52 -1.37 32 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 9.56 -1.34 30 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 8.54 -1.15 27 0 6 0
29JUN26 45.00 C 0.00 0.00 0.00 7.66 -1.52 26 0 41 0
29JUN26 46.00 C 0.00 0.00 0.00 6.99 -1.56 26 0 264 0
29JUN26 47.00 C 0.00 0.00 0.00 6.53 -0.98 28 0 167 0
29JUN26 48.00 C 0.00 0.00 0.00 5.82 -1.09 27 0 131 0
29JUN26 49.00 C 0.00 0.00 0.00 5.25 -1.38 27 0 128 0
29JUN26 50.00 C 0.00 0.00 0.00 4.95 -1.07 29 100 548 +100
29JUN26 52.50 C 0.00 0.00 0.00 3.69 -0.74 28 100 1,345 +69
29JUN26 55.00 C 3.04 3.04 3.04 2.75 -0.72 28 1 4,560 0
29JUN26 57.50 C 0.00 0.00 0.00 2.00 -0.64 28 0 405 0
29JUN26 60.00 C 0.00 0.00 0.00 1.43 -0.51 28 0 216 0
29JUN26 62.50 C 0.00 0.00 0.00 1.00 -0.40 28 0 164 0
29JUN26 65.00 C 0.00 0.00 0.00 0.69 -0.30 28 0 242 0
29JUN26 67.50 C 0.00 0.00 0.00 0.47 -0.23 28 0 78 0
29JUN26 70.00 C 0.00 0.00 0.00 0.31 -0.17 28 0 511 0
29JUN26 72.50 C 0.00 0.00 0.00 0.21 -0.12 28 0 33 0
29JUN26 75.00 C 0.00 0.00 0.00 0.14 -0.08 28 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.09 -0.06 28 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 0.06 -0.04 28 0 77 0
29SEP26 36.00 C 0.00 0.00 0.00 16.10 -1.58 29 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 15.52 -1.15 34 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 14.25 -1.75 28 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 13.14 -1.68 24 0 8 0
29SEP26 40.00 C 0.00 0.00 0.00 12.60 -1.34 29 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 11.76 -1.48 28 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 10.79 -1.29 26 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 10.34 -0.98 29 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 9.40 -1.21 27 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 8.75 -1.16 27 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 8.11 -1.15 27 0 61 0
29SEP26 47.00 C 0.00 0.00 0.00 7.61 -1.01 28 0 68 0
29SEP26 48.00 C 0.00 0.00 0.00 6.97 -1.05 28 0 44 0
29SEP26 49.00 C 0.00 0.00 0.00 6.45 -1.00 28 0 28 0
29SEP26 50.00 C 0.00 0.00 0.00 5.95 -0.94 28 100 212 +100
29SEP26 52.50 C 0.00 0.00 0.00 4.83 -0.81 28 100 560 +100
29SEP26 55.00 C 0.00 0.00 0.00 3.88 -0.71 29 0 134 0
29SEP26 57.50 C 0.00 0.00 0.00 3.09 -0.61 29 0 202 0
29SEP26 60.00 C 0.00 0.00 0.00 2.46 -0.50 29 0 282 0
29SEP26 62.50 C 1.97 1.97 1.97 2.01 -0.34 30 30 91 0
29SEP26 65.00 C 1.60 1.60 1.60 1.57 -0.27 30 60 69 +29
29SEP26 67.50 C 1.27 1.27 1.27 1.22 -0.25 30 45 70 +15
29SEP26 70.00 C 0.00 0.00 0.00 0.93 -0.19 30 0 54 0
29SEP26 72.50 C 0.00 0.00 0.00 0.69 -0.23 29 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.53 -0.17 29 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 12.87 -1.33 25 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 12.15 -1.29 26 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 11.45 -1.25 26 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 10.76 -1.24 26 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 10.12 -1.17 27 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 9.49 -1.16 27 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 8.90 -1.11 27 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 8.33 -1.06 27 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 7.76 -1.06 27 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 7.27 -0.98 27 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 6.78 -0.94 28 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 5.66 -0.83 28 0 69 0
30DEC26 55.00 C 0.00 0.00 0.00 4.70 -0.74 28 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 3.88 -0.65 28 0 17 0
30DEC26 60.00 C 3.20 3.20 3.20 3.33 -0.41 29 30 85 +30
30DEC26 62.50 C 0.00 0.00 0.00 2.71 -0.35 29 0 41 0
30DEC26 65.00 C 2.24 2.24 2.24 2.23 -0.29 29 30 61 +30
30DEC26 67.50 C 1.87 1.87 1.87 1.80 -0.27 29 30 30 +30
30DEC26 70.00 C 0.00 0.00 0.00 1.46 -0.28 29 0 2 0
30DEC26 72.50 C 0.00 0.00 0.00 1.16 -0.27 29 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.91 -0.20 29 0 2 0
TOTAL CALL 1,814 45,369 +601
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 49 0 16 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 0.00 45 0 7 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 38 0 235 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 35 0 123 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 31 0 234 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 28 0 275 0
29JAN26 44.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 462 0
29JAN26 45.00 P 0.05 0.05 0.05 0.04 +0.02 26 80 1,392 +80
29JAN26 46.00 P 0.09 0.11 0.09 0.09 +0.05 26 27 745 -22
29JAN26 47.00 P 0.00 0.00 0.00 0.18 +0.10 26 0 1,658 0
29JAN26 48.00 P 0.20 0.31 0.20 0.33 +0.17 26 11 3,720 +3
29JAN26 49.00 P 0.39 0.53 0.39 0.54 +0.24 25 135 3,427 -19
29JAN26 50.00 P 0.64 0.88 0.64 0.87 +0.35 25 277 3,588 -21
29JAN26 52.50 P 1.77 2.22 1.77 2.22 +0.76 25 796 3,286 +538
29JAN26 55.00 P 0.00 0.00 0.00 4.17 +1.04 23 0 418 0
29JAN26 57.50 P 0.00 0.00 0.00 6.76 +1.53 37 0 75 0
29JAN26 60.00 P 0.00 0.00 0.00 8.76 +1.00 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 11.18 +0.97 0 0 4 0
29JAN26 65.00 P 0.00 0.00 0.00 13.60 +0.95 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 17.00 +1.82 81 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 19.27 +1.36 78 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 21.63 +1.91 73 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 24.24 +1.60 88 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.02 0.00 26 0 35 0
26FEB26 42.00 P 0.00 0.00 0.00 0.05 +0.02 27 0 12 0
26FEB26 43.00 P 0.00 0.00 0.00 0.08 +0.03 26 0 47 0
26FEB26 44.00 P 0.00 0.00 0.00 0.14 +0.05 26 0 326 0
26FEB26 45.00 P 0.00 0.00 0.00 0.23 +0.08 26 0 264 0
26FEB26 46.00 P 0.00 0.00 0.00 0.34 +0.11 26 0 659 0
26FEB26 47.00 P 0.38 0.48 0.38 0.52 +0.17 26 50 445 -10
26FEB26 48.00 P 0.00 0.00 0.00 0.75 +0.23 25 0 388 0
26FEB26 49.00 P 0.92 1.00 0.92 1.06 +0.31 25 6 3,088 +4
26FEB26 50.00 P 1.04 1.23 1.04 1.44 +0.41 25 3 9,662 0
26FEB26 52.50 P 0.00 0.00 0.00 2.81 +0.75 26 0 439 0
26FEB26 55.00 P 3.99 4.00 3.99 4.54 +0.89 25 30 470 +30
26FEB26 57.50 P 0.00 0.00 0.00 6.76 +1.20 27 0 246 0
26FEB26 60.00 P 0.00 0.00 0.00 8.85 +1.09 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 11.19 +0.94 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 13.81 +1.08 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 17.00 +1.78 57 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 19.27 +1.36 55 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 21.63 +1.64 53 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 24.24 +1.60 63 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 40 0 67 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 35 0 24 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 33 0 60 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 31 0 70 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 28 0 396 0
30MAR26 37.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 551 0
30MAR26 38.00 P 0.00 0.00 0.00 0.04 +0.02 29 0 627 0
30MAR26 39.00 P 0.00 0.00 0.00 0.06 +0.03 29 0 508 0
30MAR26 40.00 P 0.00 0.00 0.00 0.09 +0.03 28 0 823 0
30MAR26 41.00 P 0.15 0.15 0.15 0.14 +0.05 28 2 526 0
30MAR26 42.00 P 0.00 0.00 0.00 0.22 +0.09 29 0 1,656 0
30MAR26 43.00 P 0.00 0.00 0.00 0.30 +0.10 28 0 3,040 0
30MAR26 44.00 P 0.38 0.39 0.38 0.43 +0.14 28 2 1,020 +1
30MAR26 45.00 P 0.48 0.54 0.48 0.60 +0.20 28 32 1,199 +17
30MAR26 46.00 P 0.59 0.68 0.59 0.80 +0.25 28 93 2,841 +93
30MAR26 47.00 P 0.78 0.88 0.78 1.05 +0.32 28 31 688 0
30MAR26 48.00 P 1.16 1.23 1.16 1.36 +0.39 28 16 871 +16
30MAR26 49.00 P 1.53 1.68 1.53 1.72 +0.46 28 67 460 +38
30MAR26 50.00 P 1.70 2.11 1.70 2.14 +0.55 28 232 3,667 +91
30MAR26 52.50 P 3.18 3.43 3.18 3.46 +0.75 28 345 6,407 +345
30MAR26 55.00 P 0.00 0.00 0.00 5.12 +0.92 28 0 60 0
30MAR26 57.50 P 0.00 0.00 0.00 6.92 +0.88 25 0 150 0
30MAR26 60.00 P 0.00 0.00 0.00 9.06 +0.83 21 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 11.98 +1.56 37 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 14.18 +1.41 34 0 15 0
30MAR26 67.50 P 0.00 0.00 0.00 17.00 +1.78 47 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 19.27 +1.36 45 0 15 0
30MAR26 72.50 P 0.00 0.00 0.00 21.66 +1.53 45 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 24.24 +1.46 52 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 26.45 +1.33 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 29.17 +1.56 56 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.36 +0.10 28 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.50 +0.15 28 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.67 +0.20 28 0 5 0
29APR26 45.00 P 0.00 0.00 0.00 0.87 +0.25 28 0 50 0
29APR26 46.00 P 0.99 1.01 0.99 1.11 +0.31 28 7 23 +7
29APR26 47.00 P 1.04 1.25 1.04 1.40 +0.36 28 44 66 +44
29APR26 48.00 P 0.00 0.00 0.00 1.73 +0.42 28 0 42 0
29APR26 49.00 P 1.93 2.09 1.93 2.11 +0.50 28 40 80 +40
29APR26 50.00 P 2.35 2.53 2.35 2.55 +0.57 28 60 60 +60
29APR26 52.50 P 3.63 3.89 3.63 3.87 +0.73 28 120 135 +120
29APR26 55.00 P 0.00 0.00 0.00 5.49 +0.85 28 0 15 0
29APR26 57.50 P 0.00 0.00 0.00 7.31 +0.97 27 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 9.78 +1.55 32 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 12.10 +1.40 35 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 14.45 +1.44 36 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 17.00 +1.69 41 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 19.27 +1.36 40 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 21.67 +1.45 41 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 24.24 +1.46 46 0 0 0
29JUN26 36.00 P 0.16 0.16 0.16 0.11 +0.02 28 10 15 +10
29JUN26 37.00 P 0.00 0.00 0.00 0.16 +0.04 28 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.23 +0.06 28 0 50 0
29JUN26 39.00 P 0.00 0.00 0.00 0.31 +0.07 28 0 141 0
29JUN26 40.00 P 0.00 0.00 0.00 0.40 +0.08 28 0 259 0
29JUN26 41.00 P 0.00 0.00 0.00 0.52 +0.12 28 0 213 0
29JUN26 42.00 P 0.00 0.00 0.00 0.67 +0.15 28 0 468 0
29JUN26 43.00 P 0.00 0.00 0.00 0.85 +0.19 28 0 3,004 0
29JUN26 44.00 P 0.00 0.00 0.00 1.07 +0.21 28 0 634 0
29JUN26 45.00 P 1.24 1.24 1.24 1.33 +0.28 28 15 4,411 0
29JUN26 46.00 P 0.00 0.00 0.00 1.60 +0.31 27 0 1,302 0
29JUN26 47.00 P 0.00 0.00 0.00 1.91 +0.34 27 0 475 0
29JUN26 48.00 P 2.21 2.21 2.21 2.29 +0.42 27 15 431 0
29JUN26 49.00 P 2.59 2.59 2.59 2.76 +0.54 28 15 236 0
29JUN26 50.00 P 0.00 0.00 0.00 3.13 +0.52 27 100 2,716 +100
29JUN26 52.50 P 4.32 4.32 4.32 4.48 +0.70 28 130 1,228 +130
29JUN26 55.00 P 0.00 0.00 0.00 6.10 +0.87 28 0 267 0
29JUN26 57.50 P 0.00 0.00 0.00 8.12 +1.26 30 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 9.85 +1.11 28 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 12.10 +1.21 29 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 14.66 +1.65 34 0 2 0
29JUN26 67.50 P 0.00 0.00 0.00 17.00 +1.54 35 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 19.44 +1.53 37 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 21.67 +1.36 35 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 24.24 +1.46 39 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 26.48 +1.26 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 29.17 +1.55 43 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.37 +0.09 29 0 62 0
29SEP26 37.00 P 0.00 0.00 0.00 0.48 +0.12 30 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.61 +0.14 30 0 48 0
29SEP26 39.00 P 0.00 0.00 0.00 0.73 +0.14 29 0 66 0
29SEP26 40.00 P 0.00 0.00 0.00 0.90 +0.19 29 0 159 0
29SEP26 41.00 P 0.00 0.00 0.00 1.10 +0.23 29 0 153 0
29SEP26 42.00 P 0.00 0.00 0.00 1.34 +0.28 29 0 102 0
29SEP26 43.00 P 0.00 0.00 0.00 1.59 +0.29 29 0 380 0
29SEP26 44.00 P 0.00 0.00 0.00 1.90 +0.34 30 0 322 0
29SEP26 45.00 P 0.00 0.00 0.00 2.22 +0.39 30 0 311 0
29SEP26 46.00 P 0.00 0.00 0.00 2.58 +0.43 30 0 139 0
29SEP26 47.00 P 0.00 0.00 0.00 2.99 +0.51 30 0 192 0
29SEP26 48.00 P 0.00 0.00 0.00 3.40 +0.54 30 0 502 0
29SEP26 49.00 P 0.00 0.00 0.00 3.86 +0.59 30 0 87 0
29SEP26 50.00 P 0.00 0.00 0.00 4.35 +0.65 30 100 293 +100
29SEP26 52.50 P 5.66 5.66 5.66 5.72 +0.79 30 130 145 +51
29SEP26 55.00 P 7.23 7.29 7.22 7.28 +0.91 31 270 270 +255
29SEP26 57.50 P 0.00 0.00 0.00 9.02 +1.02 31 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 10.92 +1.12 31 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 12.96 +1.20 32 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 15.11 +1.27 33 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 17.43 +1.38 34 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 19.71 +1.34 35 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 22.05 +1.28 36 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 24.41 +1.27 37 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.19 +0.20 28 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 1.46 +0.28 29 0 43 0
30DEC26 42.00 P 0.00 0.00 0.00 1.76 +0.37 29 0 92 0
30DEC26 43.00 P 0.00 0.00 0.00 2.00 +0.36 29 0 27 0
30DEC26 44.00 P 2.30 2.40 2.30 2.37 +0.42 29 46 46 +46
30DEC26 45.00 P 0.00 0.00 0.00 2.71 +0.44 29 0 74 0
30DEC26 46.00 P 0.00 0.00 0.00 3.09 +0.49 29 0 22 0
30DEC26 47.00 P 3.60 3.61 3.60 3.50 +0.55 29 2 112 0
30DEC26 48.00 P 0.00 0.00 0.00 3.92 +0.56 29 0 30 0
30DEC26 49.00 P 0.00 0.00 0.00 4.40 +0.64 29 0 35 0
30DEC26 50.00 P 0.00 0.00 0.00 4.90 +0.68 29 0 8 0
30DEC26 52.50 P 0.00 0.00 0.00 6.27 +0.82 30 0 0 0
30DEC26 55.00 P 7.82 7.98 7.82 7.80 +0.91 30 45 49 +45
30DEC26 57.50 P 0.00 0.00 0.00 9.49 +1.00 30 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 11.35 +1.11 30 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 13.34 +1.21 31 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 15.45 +1.29 32 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 17.66 +1.35 33 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 19.97 +1.42 34 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 22.25 +1.35 34 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 24.58 +1.31 35 0 0 0
TOTAL PUT 3,384 81,685 +2,192
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$ 21.14
09JAN26 14.50 C 0.00 0.00 0.00 6.64 -0.73 0 0 0 0
09JAN26 15.00 C 0.00 0.00 0.00 6.14 -0.73 0 0 0 0
09JAN26 15.50 C 0.00 0.00 0.00 5.64 -0.73 0 0 0 0
09JAN26 16.00 C 0.00 0.00 0.00 5.15 -0.78 108 0 0 0
09JAN26 16.50 C 0.00 0.00 0.00 4.65 -0.72 97 0 0 0
09JAN26 17.00 C 0.00 0.00 0.00 4.15 -0.72 86 0 0 0
09JAN26 17.50 C 0.00 0.00 0.00 3.65 -0.72 75 0 0 0
09JAN26 18.00 C 0.00 0.00 0.00 3.15 -0.72 65 0 0 0
09JAN26 18.50 C 0.00 0.00 0.00 2.65 -0.72 55 0 0 0
09JAN26 19.00 C 0.00 0.00 0.00 2.15 -0.77 45 0 0 0
09JAN26 19.50 C 0.00 0.00 0.00 1.65 -0.72 35 0 0 0
09JAN26 20.00 C 0.99 0.99 0.99 1.16 -0.72 31 2 37 +2
09JAN26 21.00 C 0.34 0.42 0.25 0.35 -0.56 30 510 455 +376
09JAN26 22.00 C 0.07 0.07 0.04 0.05 -0.22 33 72 521 -1
09JAN26 23.00 C 0.00 0.00 0.00 0.01 -0.03 41 0 104 0
09JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
09JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
09JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
09JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
09JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
09JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
09JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
09JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
09JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
09JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
09JAN26 34.00 C 0.00 0.00 0.00 0.01 - 181 0 0 -
16JAN26 15.00 C 0.00 0.00 0.00 6.15 - 0 0 0 -
16JAN26 15.50 C 0.00 0.00 0.00 5.65 - 0 0 0 -
16JAN26 16.00 C 0.00 0.00 0.00 5.15 - 0 0 0 -
16JAN26 16.50 C 0.00 0.00 0.00 4.65 - 0 0 0 -
16JAN26 17.00 C 0.00 0.00 0.00 4.16 - 52 0 0 -
16JAN26 17.50 C 0.00 0.00 0.00 3.66 - 46 0 0 -
16JAN26 18.00 C 0.00 0.00 0.00 3.16 - 39 0 0 -
16JAN26 18.50 C 0.00 0.00 0.00 2.66 - 33 0 0 -
16JAN26 19.00 C 0.00 0.00 0.00 2.16 - 26 0 0 -
16JAN26 19.50 C 0.00 0.00 0.00 1.68 - 29 0 0 -
16JAN26 20.00 C 1.14 1.14 1.13 1.19 - 23 20 0 -
16JAN26 21.00 C 0.46 0.50 0.46 0.49 - 27 52 52 -
16JAN26 22.00 C 0.16 0.16 0.13 0.13 - 28 13 11 -
16JAN26 23.00 C 0.00 0.00 0.00 0.03 - 30 0 0 -
16JAN26 24.00 C 0.02 0.02 0.02 0.01 - 35 5 5 -
16JAN26 25.00 C 0.00 0.00 0.00 0.01 - 44 0 0 -
16JAN26 26.00 C 0.00 0.00 0.00 0.01 - 53 0 0 -
16JAN26 27.00 C 0.00 0.00 0.00 0.01 - 61 0 0 -
16JAN26 28.00 C 0.00 0.00 0.00 0.01 - 69 0 0 -
16JAN26 29.00 C 0.00 0.00 0.00 0.01 - 76 0 0 -
16JAN26 30.00 C 0.00 0.00 0.00 0.01 - 83 0 0 -
16JAN26 31.00 C 0.00 0.00 0.00 0.01 - 90 0 0 -
16JAN26 32.00 C 0.00 0.00 0.00 0.01 - 97 0 0 -
16JAN26 33.00 C 0.00 0.00 0.00 0.01 - 103 0 0 -
16JAN26 34.00 C 0.00 0.00 0.00 0.01 - 109 0 0 -
29JAN26 12.50 C 0.00 0.00 0.00 8.66 -0.84 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 8.17 -0.72 73 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 7.67 -0.78 67 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 7.17 -0.76 60 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 6.66 -0.73 0 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 6.17 -0.73 46 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 5.67 -0.73 36 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 5.17 -0.76 0 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 4.80 -0.60 70 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 4.30 -0.61 63 0 30 0
29JAN26 17.50 C 0.00 0.00 0.00 3.78 -0.59 54 0 59 0
29JAN26 18.00 C 0.00 0.00 0.00 3.20 -0.70 35 0 60 0
29JAN26 18.50 C 0.00 0.00 0.00 2.69 -0.68 27 0 59 0
29JAN26 19.00 C 0.00 0.00 0.00 2.18 -0.74 18 0 196 0
29JAN26 19.50 C 0.00 0.00 0.00 1.71 -0.69 21 0 318 0
29JAN26 20.00 C 1.38 1.38 1.25 1.30 -0.65 24 5 2,070 +2
29JAN26 21.00 C 0.68 0.74 0.54 0.65 -0.51 25 988 3,265 -136
29JAN26 22.00 C 0.30 0.31 0.21 0.26 -0.29 26 898 2,679 +62
29JAN26 23.00 C 0.10 0.12 0.07 0.09 -0.13 27 662 4,411 -125
29JAN26 24.00 C 0.04 0.04 0.04 0.03 -0.05 28 16 1,011 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 5,135 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 36 0 307 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 41 0 132 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 46 0 83 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 61 0 90 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 73 0 10 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 7.32 -0.61 71 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 6.70 -0.82 0 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 6.32 -0.61 61 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 5.73 -0.70 42 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 5.20 -0.73 0 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 4.80 -0.70 44 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 4.30 -0.61 40 0 10 0
26FEB26 17.50 C 0.00 0.00 0.00 3.78 -0.62 33 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 3.34 -0.62 34 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 2.82 -0.62 28 0 15 0
26FEB26 19.00 C 2.55 2.55 2.55 2.38 -0.55 28 10 12 +10
26FEB26 19.50 C 0.00 0.00 0.00 1.85 -0.62 21 0 192 0
26FEB26 20.00 C 1.60 1.60 1.42 1.48 -0.58 22 97 154 +97
26FEB26 21.00 C 0.96 0.96 0.76 0.87 -0.46 23 205 2,330 -199
26FEB26 22.00 C 0.42 0.50 0.42 0.45 -0.33 23 143 3,896 -90
26FEB26 23.00 C 0.20 0.20 0.20 0.22 -0.19 24 22 1,358 +22
26FEB26 24.00 C 0.12 0.12 0.09 0.09 -0.11 24 142 829 +132
26FEB26 25.00 C 0.00 0.00 0.00 0.04 -0.05 25 0 1,167 0
26FEB26 26.00 C 0.00 0.00 0.00 0.02 -0.02 26 0 5,206 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 243 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 31 0 330 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
30MAR26 9.75 C 0.00 0.00 0.00 11.53 -0.65 87 0 174 0
30MAR26 10.00 C 0.00 0.00 0.00 11.14 -0.75 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 10.86 -0.58 92 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 10.37 -0.62 87 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 9.87 -0.58 82 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 9.22 -0.65 0 0 53 0
30MAR26 12.50 C 0.00 0.00 0.00 8.90 -0.65 74 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 8.39 -0.57 69 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 7.67 -0.78 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 7.32 -0.62 52 0 27 0
30MAR26 14.50 C 0.00 0.00 0.00 6.70 -0.82 0 0 54 0
30MAR26 15.00 C 0.00 0.00 0.00 6.32 -0.65 44 0 72 0
30MAR26 15.50 C 0.00 0.00 0.00 5.73 -0.73 0 0 15 0
30MAR26 16.00 C 0.00 0.00 0.00 5.20 -0.80 0 0 205 0
30MAR26 16.50 C 0.00 0.00 0.00 4.80 -0.70 31 0 290 0
30MAR26 17.00 C 0.00 0.00 0.00 4.30 -0.65 27 0 346 0
30MAR26 17.50 C 0.00 0.00 0.00 3.78 -0.73 21 0 203 0
30MAR26 18.00 C 0.00 0.00 0.00 3.34 -0.70 24 0 3,713 0
30MAR26 18.50 C 0.00 0.00 0.00 2.98 -0.58 28 0 2,441 0
30MAR26 19.00 C 2.40 2.40 2.40 2.44 -0.68 22 5 1,663 -5
30MAR26 19.50 C 0.00 0.00 0.00 2.14 -0.53 26 0 2,011 0
30MAR26 20.00 C 0.00 0.00 0.00 1.70 -0.58 23 0 4,076 0
30MAR26 21.00 C 1.00 1.14 1.00 1.09 -0.46 23 550 2,504 +362
30MAR26 22.00 C 0.76 0.76 0.61 0.67 -0.33 23 872 3,567 +839
30MAR26 23.00 C 0.36 0.37 0.35 0.40 -0.22 24 122 2,326 +2
30MAR26 24.00 C 0.21 0.21 0.21 0.21 -0.16 24 1 2,418 +1
30MAR26 25.00 C 0.11 0.14 0.11 0.11 -0.09 24 314 2,211 +304
30MAR26 26.00 C 0.00 0.00 0.00 0.05 -0.05 24 0 3,531 0
30MAR26 27.00 C 0.00 0.00 0.00 0.03 -0.02 25 0 370 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 -0.02 24 0 264 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 29 0 242 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 32 0 56 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 34 0 100 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 6.71 -0.81 0 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 6.32 -0.78 34 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 5.74 -0.75 0 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 5.20 -0.94 0 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 4.84 -0.71 26 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 4.30 -0.87 17 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 3.85 -0.82 21 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 3.42 -0.62 23 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 3.09 -0.56 27 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 2.58 -0.69 23 0 1 0
29APR26 19.50 C 0.00 0.00 0.00 2.16 -0.75 22 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 1.86 -0.59 23 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 1.25 -0.46 23 0 0 0
29APR26 22.00 C 0.88 0.88 0.85 0.84 -0.35 23 11 63 +9
29APR26 23.00 C 0.56 0.58 0.53 0.54 -0.24 24 75 75 +75
29APR26 24.00 C 0.00 0.00 0.00 0.32 -0.18 24 0 510 0
29APR26 25.00 C 0.22 0.22 0.22 0.18 -0.13 24 10 15 0
29APR26 26.00 C 0.13 0.13 0.13 0.10 -0.08 24 15 109 0
29APR26 27.00 C 0.00 0.00 0.00 0.06 -0.04 24 0 4,900 0
29APR26 28.00 C 0.00 0.00 0.00 0.03 -0.03 24 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29APR26 30.00 C 0.01 0.01 0.01 0.01 -0.01 25 30 30 +30
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 - 33 0 0 -
29JUN26 11.50 C 0.00 0.00 0.00 9.87 -0.62 55 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 9.42 -0.55 56 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 8.90 -0.75 50 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 8.39 -0.65 45 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 7.67 -0.78 0 0 15 0
29JUN26 14.00 C 0.00 0.00 0.00 7.32 -0.70 25 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 6.85 -0.80 30 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.32 -0.78 0 0 376 0
29JUN26 15.50 C 0.00 0.00 0.00 5.78 -0.81 0 0 6,450 0
29JUN26 16.00 C 0.00 0.00 0.00 5.33 -0.81 0 0 6,400 0
29JUN26 16.50 C 0.00 0.00 0.00 4.88 -0.77 22 0 11,201 0
29JUN26 17.00 C 0.00 0.00 0.00 4.32 -0.85 0 0 4,800 0
29JUN26 17.50 C 0.00 0.00 0.00 3.87 -0.87 14 0 542 0
29JUN26 18.00 C 0.00 0.00 0.00 3.45 -0.80 19 0 576 0
29JUN26 18.50 C 0.00 0.00 0.00 3.24 -0.58 26 0 321 0
29JUN26 19.00 C 0.00 0.00 0.00 2.84 -0.56 25 0 463 0
29JUN26 19.50 C 0.00 0.00 0.00 2.47 -0.53 25 0 743 0
29JUN26 20.00 C 0.00 0.00 0.00 2.05 -0.65 23 0 284 0
29JUN26 21.00 C 1.56 1.56 1.56 1.51 -0.48 24 2 1,081 0
29JUN26 22.00 C 1.21 1.21 1.20 1.08 -0.39 24 75 1,079 0
29JUN26 23.00 C 0.00 0.00 0.00 0.73 -0.31 24 0 565 0
29JUN26 24.00 C 0.50 0.50 0.50 0.48 -0.24 24 2 572 0
29JUN26 25.00 C 0.00 0.00 0.00 0.30 -0.18 24 0 150 0
29JUN26 26.00 C 0.00 0.00 0.00 0.19 -0.12 24 0 5,360 0
29JUN26 27.00 C 0.00 0.00 0.00 0.12 -0.07 24 0 3,551 0
29JUN26 28.00 C 0.00 0.00 0.00 0.07 -0.05 24 0 205 0
29JUN26 29.00 C 0.00 0.00 0.00 0.04 -0.04 24 0 65 0
29JUN26 30.00 C 0.00 0.00 0.00 0.03 -0.02 25 0 185 0
29JUN26 31.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 10 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 8.90 -0.75 44 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 8.39 -0.65 40 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 7.75 -0.78 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.34 -0.71 29 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.85 -0.80 27 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.37 -0.75 27 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.82 -0.78 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.34 -0.80 0 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 4.88 -0.77 20 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 4.42 -0.78 20 0 10 0
29SEP26 17.50 C 0.00 0.00 0.00 4.02 -0.72 22 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 3.64 -0.67 23 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 3.37 -0.52 26 0 6 0
29SEP26 19.00 C 2.78 2.78 2.78 2.94 -0.55 24 5 485 0
29SEP26 19.50 C 0.00 0.00 0.00 2.63 -0.52 25 0 142 0
29SEP26 20.00 C 0.00 0.00 0.00 2.34 -0.49 25 0 319 0
29SEP26 21.00 C 1.74 1.74 1.74 1.84 -0.42 25 5 54 0
29SEP26 22.00 C 1.20 1.20 1.20 1.42 -0.35 25 100 345 -100
29SEP26 23.00 C 0.91 0.91 0.91 1.09 -0.29 25 20 517 0
29SEP26 24.00 C 0.00 0.00 0.00 0.82 -0.24 25 0 576 0
29SEP26 25.00 C 0.00 0.00 0.00 0.62 -0.19 26 0 107 0
29SEP26 26.00 C 0.00 0.00 0.00 0.46 -0.15 26 0 133 0
29SEP26 27.00 C 0.27 0.27 0.27 0.33 -0.12 26 5 66 +5
29SEP26 28.00 C 0.00 0.00 0.00 0.24 -0.09 26 0 37 0
29SEP26 29.00 C 0.00 0.00 0.00 0.18 -0.06 26 0 8 0
29SEP26 30.00 C 0.00 0.00 0.00 0.13 -0.05 26 0 60 0
29SEP26 31.00 C 0.07 0.07 0.07 0.09 -0.04 26 27 257 -27
29SEP26 32.00 C 0.00 0.00 0.00 0.06 -0.03 26 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.05 -0.02 26 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.03 -0.02 26 0 9 0
29SEP26 35.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 19 0
30DEC26 14.00 C 0.00 0.00 0.00 7.34 -0.71 26 0 5 0
30DEC26 14.50 C 0.00 0.00 0.00 6.85 -0.80 24 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.39 -0.73 25 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.92 -0.68 25 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.46 -0.68 24 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.02 -0.78 24 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.48 -0.82 20 0 117 0
30DEC26 17.50 C 0.00 0.00 0.00 4.25 -0.51 25 0 13 0
30DEC26 18.00 C 0.00 0.00 0.00 3.74 -0.64 22 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.40 -0.59 23 0 0 0
30DEC26 19.00 C 3.57 3.57 3.57 3.09 -0.56 23 1 63 +1
30DEC26 19.50 C 0.00 0.00 0.00 2.80 -0.53 24 0 110 0
30DEC26 20.00 C 0.00 0.00 0.00 2.52 -0.51 24 0 78 0
30DEC26 21.00 C 1.99 1.99 1.76 2.04 -0.45 24 16 166 +10
30DEC26 22.00 C 1.50 1.56 1.44 1.63 -0.40 24 9 363 +7
30DEC26 23.00 C 1.13 1.13 1.07 1.30 -0.34 24 81 127 +47
30DEC26 24.00 C 0.00 0.00 0.00 1.02 -0.30 24 0 38 0
30DEC26 25.00 C 0.75 0.75 0.72 0.79 -0.26 24 10 866 -9
30DEC26 26.00 C 0.00 0.00 0.00 0.62 -0.20 24 0 60 0
30DEC26 27.00 C 0.00 0.00 0.00 0.48 -0.17 24 0 285 0
30DEC26 28.00 C 0.00 0.00 0.00 0.37 -0.14 25 0 30 0
30DEC26 29.00 C 0.00 0.00 0.00 0.28 -0.11 25 0 16 0
30DEC26 30.00 C 0.00 0.00 0.00 0.21 -0.09 24 0 286 0
30DEC26 31.00 C 0.00 0.00 0.00 0.16 -0.08 25 0 2 0
30DEC26 32.00 C 0.00 0.00 0.00 0.12 -0.06 25 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.09 -0.05 25 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.07 -0.04 25 0 0 0
TOTAL CALL 6,225 126,441 +1,703
09JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
09JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
09JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
09JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
09JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
09JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
09JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
09JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
09JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
09JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
09JAN26 19.50 P 0.03 0.03 0.01 0.01 0.00 41 127 127 +127
09JAN26 20.00 P 0.04 0.06 0.04 0.02 +0.01 34 257 259 +249
09JAN26 21.00 P 0.24 0.38 0.22 0.22 +0.15 32 883 881 +387
09JAN26 22.00 P 0.66 0.94 0.66 0.92 +0.50 36 13 135 +13
09JAN26 23.00 P 0.00 0.00 0.00 1.92 +0.71 61 0 0 0
09JAN26 24.00 P 0.00 0.00 0.00 2.86 +0.67 0 0 0 0
09JAN26 25.00 P 0.00 0.00 0.00 3.96 +0.73 115 0 0 0
09JAN26 26.00 P 0.00 0.00 0.00 4.86 +0.72 0 0 0 0
09JAN26 27.00 P 0.00 0.00 0.00 6.01 +0.87 168 0 0 0
09JAN26 28.00 P 0.00 0.00 0.00 6.98 +0.84 176 0 0 0
09JAN26 29.00 P 0.00 0.00 0.00 8.10 +0.79 226 0 0 0
09JAN26 30.00 P 0.00 0.00 0.00 8.99 +0.72 212 0 0 0
09JAN26 31.00 P 0.00 0.00 0.00 10.16 +0.93 273 0 0 0
09JAN26 32.00 P 0.00 0.00 0.00 11.06 +0.72 263 0 0 0
09JAN26 33.00 P 0.00 0.00 0.00 12.07 +0.73 280 0 0 0
09JAN26 34.00 P 0.00 0.00 0.00 12.96 - 255 0 0 -
16JAN26 15.00 P 0.00 0.00 0.00 0.01 - 86 0 0 -
16JAN26 15.50 P 0.00 0.00 0.00 0.01 - 79 0 0 -
16JAN26 16.00 P 0.00 0.00 0.00 0.01 - 72 0 0 -
16JAN26 16.50 P 0.00 0.00 0.00 0.01 - 65 0 0 -
16JAN26 17.00 P 0.00 0.00 0.00 0.01 - 58 0 0 -
16JAN26 17.50 P 0.00 0.00 0.00 0.01 - 51 0 0 -
16JAN26 18.00 P 0.00 0.00 0.00 0.01 - 44 0 0 -
16JAN26 18.50 P 0.00 0.00 0.00 0.01 - 38 0 0 -
16JAN26 19.00 P 0.00 0.00 0.00 0.01 - 31 0 0 -
16JAN26 19.50 P 0.05 0.05 0.05 0.03 - 30 47 47 -
16JAN26 20.00 P 0.12 0.12 0.09 0.07 - 29 381 315 -
16JAN26 21.00 P 0.28 0.46 0.28 0.36 - 29 311 248 -
16JAN26 22.00 P 1.02 1.02 1.02 1.01 - 31 25 25 -
16JAN26 23.00 P 0.00 0.00 0.00 1.93 - 39 0 0 -
16JAN26 24.00 P 0.00 0.00 0.00 2.95 - 56 0 0 -
16JAN26 25.00 P 0.00 0.00 0.00 3.98 - 74 0 0 -
16JAN26 26.00 P 0.00 0.00 0.00 4.95 - 81 0 0 -
16JAN26 27.00 P 0.00 0.00 0.00 6.01 - 102 0 0 -
16JAN26 28.00 P 0.00 0.00 0.00 6.98 - 108 0 0 -
16JAN26 29.00 P 0.00 0.00 0.00 8.10 - 137 0 0 -
16JAN26 30.00 P 0.00 0.00 0.00 8.99 - 129 0 0 -
16JAN26 31.00 P 0.00 0.00 0.00 10.16 - 166 0 0 -
16JAN26 32.00 P 0.00 0.00 0.00 11.06 - 160 0 0 -
16JAN26 33.00 P 0.00 0.00 0.00 12.14 - 183 0 0 -
16JAN26 34.00 P 0.00 0.00 0.00 12.96 - 156 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 74 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 63 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 58 0 165 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 53 0 169 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 49 0 647 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 44 0 537 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 39 0 835 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 34 0 3,045 0
29JAN26 18.00 P 0.03 0.03 0.03 0.01 0.00 30 9 1,140 +9
29JAN26 18.50 P 0.04 0.04 0.04 0.02 +0.01 29 40 1,288 +40
29JAN26 19.00 P 0.06 0.07 0.06 0.04 +0.02 27 63 2,067 +35
29JAN26 19.50 P 0.13 0.13 0.10 0.08 +0.05 27 137 3,283 +81
29JAN26 20.00 P 0.16 0.23 0.16 0.17 +0.10 27 2,105 5,276 +260
29JAN26 21.00 P 0.44 0.61 0.44 0.51 +0.26 27 899 3,099 +839
29JAN26 22.00 P 1.02 1.20 1.02 1.13 +0.45 28 240 1,978 +95
29JAN26 23.00 P 0.00 0.00 0.00 1.97 +0.61 31 0 211 0
29JAN26 24.00 P 0.00 0.00 0.00 2.95 +0.71 39 0 61 0
29JAN26 25.00 P 4.05 4.05 3.89 3.98 +0.75 51 4 15 0
29JAN26 26.00 P 0.00 0.00 0.00 5.01 +0.87 63 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 6.01 +0.74 71 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 6.98 +0.66 75 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 8.10 +0.79 94 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 8.99 +0.70 90 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 10.16 +0.93 114 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 11.14 +0.80 119 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 12.14 +0.78 125 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 13.14 +0.78 131 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 13.86 +0.53 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 36 0 40 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 30 0 45 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 27 0 255 0
26FEB26 17.50 P 0.05 0.05 0.05 0.02 +0.01 26 10 311 +10
26FEB26 18.00 P 0.07 0.07 0.06 0.03 +0.01 25 139 709 +139
26FEB26 18.50 P 0.10 0.12 0.09 0.06 +0.03 25 27 434 +5
26FEB26 19.00 P 0.14 0.15 0.12 0.11 +0.05 24 195 2,287 +118
26FEB26 19.50 P 0.24 0.24 0.19 0.19 +0.09 24 110 1,768 +22
26FEB26 20.00 P 0.36 0.37 0.29 0.31 +0.14 24 481 1,963 +436
26FEB26 21.00 P 0.62 0.80 0.60 0.69 +0.26 25 382 1,320 -29
26FEB26 22.00 P 1.22 1.31 1.22 1.29 +0.42 25 107 1,767 0
26FEB26 23.00 P 2.13 2.13 2.13 2.07 +0.55 27 20 1,250 0
26FEB26 24.00 P 0.00 0.00 0.00 2.98 +0.70 30 0 45 0
26FEB26 25.00 P 0.00 0.00 0.00 3.98 +0.74 37 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 5.01 +0.75 44 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 6.04 +0.76 52 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 6.98 +0.66 53 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 8.10 +0.79 66 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 8.99 +0.70 63 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 10.16 +0.89 80 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 11.14 +0.80 83 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 12.14 +0.76 87 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 13.14 +0.78 92 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 13.92 +0.57 76 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 66 0 15 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 64 0 70 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 60 0 72 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 56 0 123 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 53 0 334 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 49 0 180 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 46 0 134 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 43 0 34 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 40 0 170 0
30MAR26 14.00 P 0.02 0.02 0.02 0.01 0.00 37 10 257 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 34 0 91 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 31 0 853 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 29 0 1,138 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 26 0 2,012 0
30MAR26 16.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 1,190 0
30MAR26 17.00 P 0.08 0.08 0.08 0.03 +0.01 25 30 1,443 0
30MAR26 17.50 P 0.10 0.10 0.10 0.05 +0.02 25 20 2,683 0
30MAR26 18.00 P 0.12 0.12 0.12 0.08 +0.04 24 8 2,271 +7
30MAR26 18.50 P 0.17 0.17 0.16 0.14 +0.07 24 191 1,518 +130
30MAR26 19.00 P 0.26 0.26 0.22 0.21 +0.09 24 17 2,333 +17
30MAR26 19.50 P 0.35 0.36 0.33 0.32 +0.13 24 22 1,739 +13
30MAR26 20.00 P 0.48 0.52 0.45 0.47 +0.18 24 52 4,041 +42
30MAR26 21.00 P 0.76 0.96 0.76 0.88 +0.29 24 168 2,843 -84
30MAR26 22.00 P 1.40 1.47 1.40 1.46 +0.41 25 27 1,275 +7
30MAR26 23.00 P 0.00 0.00 0.00 2.19 +0.52 26 0 1,349 0
30MAR26 24.00 P 0.00 0.00 0.00 3.05 +0.62 27 0 172 0
30MAR26 25.00 P 0.00 0.00 0.00 4.00 +0.69 31 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.01 +0.75 36 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 6.04 +0.76 42 0 30 0
30MAR26 28.00 P 0.00 0.00 0.00 7.02 +0.70 46 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 8.10 +0.78 54 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.02 +0.69 54 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 10.16 +0.85 65 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 11.14 +0.80 67 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 12.14 +0.76 71 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 13.14 +0.78 74 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 13.93 +0.58 64 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 15.00 P 0.04 0.04 0.04 0.01 0.00 27 6 36 +6
29APR26 15.50 P 0.05 0.05 0.05 0.01 0.00 25 6 6 +6
29APR26 16.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29APR26 16.50 P 0.08 0.08 0.08 0.03 +0.01 24 110 116 +110
29APR26 17.00 P 0.11 0.11 0.10 0.05 +0.02 24 89 254 +89
29APR26 17.50 P 0.00 0.00 0.00 0.08 +0.03 24 0 1 0
29APR26 18.00 P 0.18 0.18 0.18 0.13 +0.05 24 42 42 +42
29APR26 18.50 P 0.25 0.25 0.23 0.20 +0.07 24 155 153 +153
29APR26 19.00 P 0.33 0.35 0.31 0.30 +0.11 24 112 332 +82
29APR26 19.50 P 0.44 0.44 0.42 0.42 +0.14 24 135 225 +120
29APR26 20.00 P 0.56 0.60 0.56 0.58 +0.18 24 62 214 +62
29APR26 21.00 P 0.95 1.08 0.95 1.01 +0.30 24 40 36 +32
29APR26 22.00 P 1.55 1.55 1.55 1.58 +0.40 24 15 18 +15
29APR26 23.00 P 2.30 2.30 2.30 2.29 +0.50 25 2 2 +2
29APR26 24.00 P 0.00 0.00 0.00 3.05 +0.52 24 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 4.00 +0.67 27 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 5.01 +0.75 32 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 6.04 +0.76 37 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 7.02 +0.70 40 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 8.10 +0.78 47 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 9.02 +0.65 47 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 10.16 +0.82 57 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 11.14 +0.80 59 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 12.14 +0.76 62 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 13.14 - 65 0 0 -
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 141 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 64 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 28 0 52 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 26 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 24 0 101 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 +0.01 25 0 223 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 74 0
29JUN26 15.50 P 0.00 0.00 0.00 0.05 +0.02 24 0 64 0
29JUN26 16.00 P 0.00 0.00 0.00 0.08 +0.03 24 0 257 0
29JUN26 16.50 P 0.00 0.00 0.00 0.12 +0.04 24 0 1,237 0
29JUN26 17.00 P 0.23 0.23 0.23 0.17 +0.05 23 3 1,301 +3
29JUN26 17.50 P 0.31 0.31 0.30 0.25 +0.08 24 37 877 +17
29JUN26 18.00 P 0.00 0.00 0.00 0.35 +0.11 24 0 1,432 0
29JUN26 18.50 P 0.49 0.52 0.47 0.47 +0.14 24 14 1,446 0
29JUN26 19.00 P 0.62 0.63 0.62 0.62 +0.17 24 97 1,574 +94
29JUN26 19.50 P 0.75 0.75 0.75 0.80 +0.21 24 1 917 +1
29JUN26 20.00 P 1.00 1.02 1.00 0.98 +0.23 23 15 1,142 0
29JUN26 21.00 P 0.00 0.00 0.00 1.47 +0.34 23 0 327 0
29JUN26 22.00 P 0.00 0.00 0.00 2.07 +0.43 23 0 336 0
29JUN26 23.00 P 0.00 0.00 0.00 2.74 +0.49 22 0 212 0
29JUN26 24.00 P 0.00 0.00 0.00 3.68 +0.70 26 0 63 0
29JUN26 25.00 P 0.00 0.00 0.00 4.56 +0.86 27 0 450 0
29JUN26 26.00 P 0.00 0.00 0.00 5.33 +0.72 24 0 157 0
29JUN26 27.00 P 0.00 0.00 0.00 6.39 +0.93 29 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.29 +0.85 29 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.13 +0.65 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.02 +0.61 0 0 0 0
29JUN26 31.00 P 9.96 9.96 9.96 10.21 +0.87 33 20 20 +20
29JUN26 32.00 P 0.00 0.00 0.00 11.14 +0.79 31 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 12.14 +0.73 34 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 13.14 +0.74 37 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 14.00 +0.65 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 3 0
29SEP26 13.50 P 0.00 0.00 0.00 0.04 +0.01 26 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.06 +0.02 26 0 207 0
29SEP26 14.50 P 0.00 0.00 0.00 0.09 +0.03 26 0 36 0
29SEP26 15.00 P 0.00 0.00 0.00 0.13 +0.04 26 0 51 0
29SEP26 15.50 P 0.00 0.00 0.00 0.18 +0.06 26 0 52 0
29SEP26 16.00 P 0.00 0.00 0.00 0.24 +0.07 26 0 664 0
29SEP26 16.50 P 0.37 0.37 0.34 0.32 +0.09 26 80 501 +80
29SEP26 17.00 P 0.00 0.00 0.00 0.42 +0.12 26 0 317 0
29SEP26 17.50 P 0.58 0.58 0.56 0.54 +0.14 26 29 446 -11
29SEP26 18.00 P 0.65 0.74 0.65 0.68 +0.17 26 46 765 +43
29SEP26 18.50 P 0.90 0.90 0.90 0.84 +0.20 26 51 448 +51
29SEP26 19.00 P 0.00 0.00 0.00 1.02 +0.23 26 0 323 0
29SEP26 19.50 P 0.00 0.00 0.00 1.22 +0.26 26 0 1,197 0
29SEP26 20.00 P 1.42 1.42 1.42 1.46 +0.30 27 5 412 0
29SEP26 21.00 P 2.00 2.00 2.00 1.98 +0.37 27 5 953 0
29SEP26 22.00 P 2.66 2.66 2.66 2.59 +0.43 27 1 695 0
29SEP26 23.00 P 0.00 0.00 0.00 3.28 +0.50 27 0 460 0
29SEP26 24.00 P 0.00 0.00 0.00 4.04 +0.55 28 0 51 0
29SEP26 25.00 P 0.00 0.00 0.00 4.85 +0.59 29 0 170 0
29SEP26 26.00 P 0.00 0.00 0.00 5.72 +0.64 29 0 388 0
29SEP26 27.00 P 0.00 0.00 0.00 6.62 +0.69 30 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 7.55 +0.70 32 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 8.50 +0.71 33 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.45 +0.77 34 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.41 +0.69 36 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.38 +0.67 37 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.36 +0.83 39 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.29 +0.69 39 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 14.30 +0.75 41 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.09 +0.02 25 0 2 0
30DEC26 14.50 P 0.19 0.19 0.19 0.13 +0.03 25 10 45 +10
30DEC26 15.00 P 0.00 0.00 0.00 0.18 +0.04 25 0 31 0
30DEC26 15.50 P 0.00 0.00 0.00 0.24 +0.06 25 0 68 0
30DEC26 16.00 P 0.00 0.00 0.00 0.31 +0.06 25 0 49 0
30DEC26 16.50 P 0.45 0.46 0.44 0.41 +0.09 25 212 279 +212
30DEC26 17.00 P 0.58 0.58 0.56 0.52 +0.11 25 81 116 +81
30DEC26 17.50 P 0.69 0.74 0.69 0.64 +0.13 25 23 57 -20
30DEC26 18.00 P 0.88 0.88 0.85 0.79 +0.15 25 14 134 +14
30DEC26 18.50 P 1.02 1.06 1.02 0.96 +0.18 25 25 84 -15
30DEC26 19.00 P 1.27 1.27 1.26 1.15 +0.21 25 23 405 -17
30DEC26 19.50 P 0.00 0.00 0.00 1.35 +0.23 25 0 28 0
30DEC26 20.00 P 1.75 1.75 1.66 1.59 +0.27 25 83 132 +83
30DEC26 21.00 P 2.15 2.34 2.15 2.12 +0.33 26 11 150 +11
30DEC26 22.00 P 0.00 0.00 0.00 2.72 +0.39 26 0 216 0
30DEC26 23.00 P 0.00 0.00 0.00 3.40 +0.45 26 0 12 0
30DEC26 24.00 P 0.00 0.00 0.00 4.14 +0.50 26 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 4.93 +0.54 27 0 46 0
30DEC26 26.00 P 0.00 0.00 0.00 5.79 +0.60 28 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.68 +0.64 29 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.60 +0.67 30 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.54 +0.69 31 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.49 +0.70 32 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.43 +0.68 33 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.40 +0.67 34 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.37 +0.76 35 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.32 +0.69 36 0 0 0
TOTAL PUT 9,217 90,591 +4,344
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 0.36 +0.01 350 0 0 0
30MAR26 0.10 C 0.00 0.00 0.00 0.31 +0.01 226 0 0 0
30MAR26 0.15 C 0.00 0.00 0.00 0.25 +0.01 0 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.20 0.00 0 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.15 0.00 0 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.11 +0.01 60 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.07 +0.01 53 0 5 0
30MAR26 0.40 C 0.05 0.06 0.04 0.05 +0.01 64 27 193 +27
30MAR26 0.45 C 0.03 0.03 0.03 0.03 +0.01 62 65 103 +65
30MAR26 0.50 C 0.02 0.02 0.02 0.02 +0.01 65 10 112 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 61 0 393 0
30MAR26 0.60 C 0.01 0.01 0.01 0.01 0.00 71 2 74 +2
30MAR26 0.65 C 0.01 0.01 0.01 0.01 0.00 80 9 16 0
30MAR26 0.70 C 0.00 0.00 0.00 0.01 0.00 88 0 13 0
30MAR26 0.75 C 0.00 0.00 0.00 0.01 0.00 95 0 10 0
30MAR26 0.80 C 0.00 0.00 0.00 0.01 0.00 102 0 83 0
30MAR26 0.85 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.01 0.00 119 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 0.00 128 0 51 0
30MAR26 1.10 C 0.00 0.00 0.00 0.01 0.00 132 0 58 0
30MAR26 1.15 C 0.00 0.00 0.00 0.01 0.00 136 0 127 0
29JUN26 0.05 C 0.00 0.00 0.00 0.36 +0.01 241 0 0 0
29JUN26 0.10 C 0.00 0.00 0.00 0.31 +0.01 154 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.25 +0.01 0 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.21 +0.01 79 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.16 +0.01 57 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.13 +0.01 68 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.10 +0.01 67 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.07 0.00 61 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.06 +0.01 69 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.04 0.00 63 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.03 0.00 64 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.02 0.00 61 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
TOTAL CALL 113 1,342 +94
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 353 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30MAR26 0.20 P 0.00 0.00 0.00 0.01 0.00 125 0 20 0
30MAR26 0.25 P 0.00 0.00 0.00 0.01 0.00 92 0 139 0
30MAR26 0.30 P 0.00 0.00 0.00 0.01 0.00 65 0 36 0
30MAR26 0.35 P 0.03 0.03 0.02 0.03 0.00 73 35 426 -27
30MAR26 0.40 P 0.00 0.00 0.00 0.05 -0.01 67 0 599 0
30MAR26 0.45 P 0.00 0.00 0.00 0.09 0.00 78 0 537 0
30MAR26 0.50 P 0.00 0.00 0.00 0.12 -0.01 69 0 515 0
30MAR26 0.55 P 0.00 0.00 0.00 0.16 -0.01 66 0 1,256 0
30MAR26 0.60 P 0.00 0.00 0.00 0.21 -0.01 77 0 28 0
30MAR26 0.65 P 0.00 0.00 0.00 0.26 -0.01 86 0 34 0
30MAR26 0.70 P 0.00 0.00 0.00 0.31 -0.01 95 0 32 0
30MAR26 0.75 P 0.00 0.00 0.00 0.36 -0.01 103 0 21 0
30MAR26 0.80 P 0.41 0.41 0.41 0.41 -0.01 110 1 764 0
30MAR26 0.85 P 0.00 0.00 0.00 0.46 -0.01 116 0 1,020 0
30MAR26 0.90 P 0.00 0.00 0.00 0.52 -0.01 144 0 410 0
30MAR26 0.95 P 0.00 0.00 0.00 0.57 -0.01 150 0 0 0
30MAR26 1.00 P 0.00 0.00 0.00 0.62 -0.01 155 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.67 -0.01 160 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.72 -0.01 165 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.77 -0.01 170 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.02 0.00 60 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.04 0.00 62 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.07 0.00 66 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.10 0.00 65 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.14 0.00 69 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.18 0.00 70 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.22 0.00 68 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.26 -0.01 63 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.31 -0.01 69 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.36 -0.01 75 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.41 -0.01 80 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.46 -0.01 85 0 0 0
TOTAL PUT 36 5,837 -27
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$ 12.83
29JAN26 8.75 C 0.00 0.00 0.00 4.09 +0.33 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.85 +0.34 54 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 3.60 +0.34 49 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.35 +0.34 44 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.10 +0.34 40 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.85 +0.34 34 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.35 +0.33 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 1.91 +0.38 45 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 1.42 +0.38 36 0 47 0
29JAN26 12.00 C 1.01 1.01 0.99 0.92 +0.27 26 30 40 +30
29JAN26 12.50 C 0.38 0.60 0.38 0.57 +0.21 28 20 106 -1
29JAN26 13.00 C 0.20 0.37 0.20 0.32 +0.15 29 58 388 +25
29JAN26 13.50 C 0.11 0.20 0.11 0.16 +0.08 29 54 625 +10
29JAN26 14.00 C 0.05 0.11 0.05 0.07 +0.04 30 7 289 +3
29JAN26 14.50 C 0.05 0.05 0.05 0.03 +0.02 30 225 396 +185
29JAN26 15.00 C 0.01 0.01 0.01 0.01 0.00 30 1 186 -1
29JAN26 15.50 C 0.01 0.01 0.01 0.01 0.00 35 35 176 +35
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 40 0 61 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 45 0 91 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 50 0 107 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 54 0 45 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 58 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 4.19 +0.35 67 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.89 +0.38 50 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.60 +0.34 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.35 +0.34 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.12 +0.36 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.96 +0.44 49 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.39 +0.36 29 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.91 +0.35 27 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.43 +0.27 23 0 31 0
26FEB26 12.00 C 0.00 0.00 0.00 1.06 +0.24 26 0 80 0
26FEB26 12.50 C 0.79 0.79 0.79 0.74 +0.20 27 13 339 -13
26FEB26 13.00 C 0.50 0.50 0.50 0.49 +0.14 28 32 257 -30
26FEB26 13.50 C 0.00 0.00 0.00 0.31 +0.10 28 0 138 0
26FEB26 14.00 C 0.21 0.21 0.21 0.19 +0.07 29 1 212 0
26FEB26 14.50 C 0.10 0.12 0.10 0.11 +0.05 29 255 308 +250
26FEB26 15.00 C 0.09 0.09 0.09 0.06 +0.03 29 250 312 +241
26FEB26 15.50 C 0.00 0.00 0.00 0.03 +0.01 29 0 15 0
26FEB26 16.00 C 0.04 0.04 0.04 0.02 +0.01 30 22 46 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 30 0 45 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 33 0 111 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.19 +0.35 49 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.89 +0.37 0 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 3.60 +0.28 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.40 +0.36 28 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.12 +0.33 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.96 +0.32 36 0 5 0
30MAR26 10.50 C 0.00 0.00 0.00 2.40 +0.30 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.95 +0.18 23 0 6 0
30MAR26 11.50 C 0.00 0.00 0.00 1.56 +0.26 26 0 5 0
30MAR26 12.00 C 0.00 0.00 0.00 1.21 +0.23 27 0 65 0
30MAR26 12.50 C 0.00 0.00 0.00 0.91 +0.19 28 0 183 0
30MAR26 13.00 C 0.00 0.00 0.00 0.67 +0.15 28 0 121 0
30MAR26 13.50 C 0.53 0.55 0.48 0.49 +0.12 29 17 118 +2
30MAR26 14.00 C 0.33 0.38 0.33 0.35 +0.10 30 21 162 +21
30MAR26 14.50 C 0.29 0.29 0.29 0.23 +0.07 29 2 52 +2
30MAR26 15.00 C 0.00 0.00 0.00 0.15 +0.05 29 2 46 -1
30MAR26 15.50 C 0.00 0.00 0.00 0.10 +0.04 30 2 77 +2
30MAR26 16.00 C 0.00 0.00 0.00 0.06 +0.02 29 0 18 0
30MAR26 16.50 C 0.00 0.00 0.00 0.04 +0.01 30 0 24 0
30MAR26 17.00 C 0.00 0.00 0.00 0.03 +0.02 31 0 40 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 28 0 46 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 30 0 46 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 35 0 58 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 32 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 39 0 7 0
29APR26 8.75 C 0.00 0.00 0.00 4.19 +0.35 38 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.91 +0.31 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.66 +0.34 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.42 +0.34 22 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.20 +0.35 29 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.96 +0.32 28 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.58 +0.41 34 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.03 +0.20 25 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.65 +0.23 26 0 0 0
29APR26 12.00 C 1.14 1.27 1.14 1.32 +0.21 27 80 80 +80
29APR26 12.50 C 0.87 1.12 0.87 1.03 +0.17 28 403 403 +403
29APR26 13.00 C 0.80 0.80 0.80 0.81 +0.16 29 1 11 +1
29APR26 13.50 C 0.52 0.52 0.52 0.62 +0.13 29 15 15 +13
29APR26 14.00 C 0.50 0.51 0.50 0.46 +0.10 29 27 27 +27
29APR26 14.50 C 0.39 0.39 0.39 0.33 +0.07 29 15 15 +15
29APR26 15.00 C 0.23 0.32 0.23 0.23 +0.05 29 30 30 +30
29APR26 15.50 C 0.00 0.00 0.00 0.16 +0.04 29 0 0 0
29APR26 16.00 C 0.17 0.17 0.17 0.11 +0.03 29 15 16 +15
29APR26 16.50 C 0.00 0.00 0.00 0.08 +0.02 29 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.24 +0.39 34 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.04 +0.43 38 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.76 +0.40 31 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.51 +0.36 29 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.32 +0.40 32 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.07 +0.36 30 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.58 +0.31 26 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.19 +0.28 27 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.90 +0.33 30 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.50 +0.22 27 0 240 0
29JUN26 12.50 C 0.00 0.00 0.00 1.26 +0.20 29 0 89 0
29JUN26 13.00 C 0.00 0.00 0.00 1.01 +0.16 29 0 43 0
29JUN26 13.50 C 0.00 0.00 0.00 0.79 +0.13 29 0 20 0
29JUN26 14.00 C 0.00 0.00 0.00 0.61 +0.11 28 0 231 0
29JUN26 14.50 C 0.50 0.50 0.50 0.47 +0.09 28 2 2 0
29JUN26 15.00 C 0.00 0.00 0.00 0.35 +0.06 28 0 39 0
29JUN26 15.50 C 0.00 0.00 0.00 0.26 +0.05 28 0 16 0
29JUN26 16.00 C 0.00 0.00 0.00 0.20 +0.04 28 0 38 0
29JUN26 16.50 C 0.00 0.00 0.00 0.14 +0.03 28 0 6 0
29JUN26 17.00 C 0.00 0.00 0.00 0.11 +0.03 28 0 28 0
29JUN26 17.50 C 0.00 0.00 0.00 0.08 +0.02 28 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.04 +0.01 28 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 2 0
29JUN26 19.50 C 0.00 0.00 0.00 0.02 +0.01 28 0 14 0
29SEP26 8.75 C 0.00 0.00 0.00 4.29 +0.43 36 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.05 +0.42 34 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.83 +0.43 34 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.51 +0.33 26 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.37 +0.40 32 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.14 +0.38 30 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.70 +0.30 29 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.34 +0.28 29 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.97 +0.21 28 0 5 0
29SEP26 12.00 C 0.00 0.00 0.00 1.69 +0.20 29 0 66 0
29SEP26 12.50 C 0.00 0.00 0.00 1.42 +0.17 29 0 147 0
29SEP26 13.00 C 0.00 0.00 0.00 1.20 +0.15 29 0 72 0
29SEP26 13.50 C 0.00 0.00 0.00 1.03 +0.16 30 0 20 0
29SEP26 14.00 C 0.00 0.00 0.00 0.87 +0.15 30 0 20 0
29SEP26 14.50 C 0.00 0.00 0.00 0.71 +0.10 30 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.61 +0.10 30 0 7 0
29SEP26 15.50 C 0.00 0.00 0.00 0.50 +0.08 30 0 16 0
29SEP26 16.00 C 0.00 0.00 0.00 0.41 +0.07 30 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.33 +0.05 30 0 2 0
29SEP26 17.00 C 0.00 0.00 0.00 0.27 +0.04 30 0 14 0
29SEP26 17.50 C 0.00 0.00 0.00 0.22 +0.04 30 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.17 +0.02 30 0 18 0
29SEP26 18.50 C 0.00 0.00 0.00 0.14 +0.02 30 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 0.11 +0.01 30 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.09 +0.01 30 0 38 0
30DEC26 8.75 C 0.00 0.00 0.00 4.29 +0.43 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.08 +0.45 32 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.83 +0.42 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.57 +0.36 27 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.37 +0.35 28 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.16 +0.33 27 0 0 0
30DEC26 10.50 C 2.68 2.68 2.68 2.79 +0.31 28 4 4 0
30DEC26 11.00 C 0.00 0.00 0.00 2.41 +0.25 27 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.10 +0.23 27 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.83 +0.21 28 0 63 0
30DEC26 12.50 C 0.00 0.00 0.00 1.58 +0.18 28 0 88 0
30DEC26 13.00 C 0.00 0.00 0.00 1.38 +0.19 28 0 76 0
30DEC26 13.50 C 0.00 0.00 0.00 1.19 +0.17 28 0 20 0
30DEC26 14.00 C 1.00 1.00 1.00 1.03 +0.16 29 4 4 +4
30DEC26 14.50 C 0.00 0.00 0.00 0.90 +0.17 29 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.76 +0.10 29 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.66 +0.11 29 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.55 +0.09 29 0 2 0
30DEC26 16.50 C 0.48 0.48 0.48 0.47 +0.08 29 1 8 +1
30DEC26 17.00 C 0.00 0.00 0.00 0.39 +0.07 29 0 4 0
30DEC26 17.50 C 0.00 0.00 0.00 0.33 +0.06 29 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.28 +0.06 29 0 17 0
TOTAL CALL 1,644 7,747 +1,349
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 44 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 112 0
29JAN26 11.50 P 0.04 0.04 0.04 0.04 -0.02 31 5 266 -5
29JAN26 12.00 P 0.10 0.10 0.07 0.10 -0.06 30 19 536 +2
29JAN26 12.50 P 0.28 0.28 0.20 0.23 -0.14 29 16 743 -10
29JAN26 13.00 P 0.46 0.46 0.46 0.48 -0.20 30 4 998 +4
29JAN26 13.50 P 0.73 0.73 0.73 0.83 -0.26 31 2 470 -2
29JAN26 14.00 P 1.26 1.26 1.26 1.26 -0.31 35 1 295 +1
29JAN26 14.50 P 0.00 0.00 0.00 1.72 -0.35 37 0 71 0
29JAN26 15.00 P 0.00 0.00 0.00 2.21 -0.30 43 0 10 0
29JAN26 15.50 P 0.00 0.00 0.00 2.67 -0.43 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 3.17 -0.39 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 3.67 -0.38 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 4.18 -0.37 57 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 4.72 -0.35 76 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 5.17 -0.39 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 5.67 -0.39 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 6.26 -0.37 100 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 47 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 0.01 0.00 32 0 95 0
26FEB26 10.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 40 0
26FEB26 11.00 P 0.00 0.00 0.00 0.05 -0.01 30 0 303 0
26FEB26 11.50 P 0.00 0.00 0.00 0.10 -0.05 28 0 204 0
26FEB26 12.00 P 0.17 0.19 0.17 0.20 -0.10 28 6 306 +4
26FEB26 12.50 P 0.32 0.32 0.32 0.38 -0.15 28 45 651 +45
26FEB26 13.00 P 0.58 0.58 0.58 0.64 -0.19 29 1 882 0
26FEB26 13.50 P 1.06 1.06 1.06 0.96 -0.24 30 15 264 +15
26FEB26 14.00 P 0.00 0.00 0.00 1.35 -0.28 31 0 156 0
26FEB26 14.50 P 0.00 0.00 0.00 1.79 -0.30 33 0 40 0
26FEB26 15.00 P 0.00 0.00 0.00 2.26 -0.31 36 0 10 0
26FEB26 15.50 P 0.00 0.00 0.00 2.74 -0.36 39 0 10 0
26FEB26 16.00 P 0.00 0.00 0.00 3.19 -0.38 37 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.74 -0.36 49 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.18 -0.39 42 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.72 -0.35 54 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 5.19 -0.41 52 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.70 -0.36 57 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 9.00 P 0.01 0.01 0.01 0.01 0.00 34 1 109 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 67 0
30MAR26 9.75 P 0.00 0.00 0.00 0.02 -0.01 31 0 20 0
30MAR26 10.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 54 0
30MAR26 10.50 P 0.00 0.00 0.00 0.05 -0.03 29 0 147 0
30MAR26 11.00 P 0.12 0.12 0.10 0.11 -0.04 29 20 238 -20
30MAR26 11.50 P 0.18 0.18 0.18 0.20 -0.06 29 1 192 0
30MAR26 12.00 P 0.32 0.32 0.30 0.33 -0.11 29 11 418 -2
30MAR26 12.50 P 0.51 0.51 0.51 0.52 -0.16 29 4 199 0
30MAR26 13.00 P 0.73 0.73 0.73 0.80 -0.18 30 75 253 +50
30MAR26 13.50 P 0.00 0.00 0.00 1.10 -0.22 30 0 80 0
30MAR26 14.00 P 0.00 0.00 0.00 1.47 -0.23 31 0 191 0
30MAR26 14.50 P 0.00 0.00 0.00 1.88 -0.27 32 0 71 0
30MAR26 15.00 P 0.00 0.00 0.00 2.32 -0.30 34 0 9 0
30MAR26 15.50 P 0.00 0.00 0.00 2.79 -0.31 36 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 3.23 -0.34 35 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.74 -0.36 40 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.25 -0.32 44 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.75 -0.32 47 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.27 -0.33 53 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.74 -0.32 53 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.26 -0.37 58 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.68 -0.38 49 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.27 -0.29 64 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 -0.02 28 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.02 -0.02 29 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.03 -0.02 29 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.04 -0.03 28 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.08 -0.05 28 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.16 -0.06 29 0 0 0
29APR26 11.50 P 0.28 0.28 0.23 0.27 -0.08 29 72 57 +57
29APR26 12.00 P 0.47 0.47 0.39 0.41 -0.14 28 80 80 +80
29APR26 12.50 P 0.77 0.77 0.59 0.61 -0.18 28 325 310 +310
29APR26 13.00 P 0.00 0.00 0.00 0.88 -0.21 29 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 1.20 -0.22 30 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 1.56 -0.24 31 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 1.94 -0.28 31 0 0 0
29APR26 15.00 P 2.28 2.28 2.28 2.36 -0.30 32 5 5 +5
29APR26 15.50 P 0.00 0.00 0.00 2.79 -0.35 32 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.23 -0.37 31 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.74 -0.39 35 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.25 -0.32 39 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.03 -0.02 27 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.05 -0.02 28 0 1 0
29JUN26 9.50 P 0.00 0.00 0.00 0.06 -0.03 27 0 32 0
29JUN26 9.75 P 0.00 0.00 0.00 0.09 -0.03 28 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.12 -0.03 28 0 53 0
29JUN26 10.50 P 0.00 0.00 0.00 0.19 -0.06 27 0 47 0
29JUN26 11.00 P 0.00 0.00 0.00 0.30 -0.08 27 0 152 0
29JUN26 11.50 P 0.00 0.00 0.00 0.44 -0.11 27 0 85 0
29JUN26 12.00 P 0.00 0.00 0.00 0.63 -0.13 27 0 371 0
29JUN26 12.50 P 0.00 0.00 0.00 0.85 -0.17 27 0 89 0
29JUN26 13.00 P 0.00 0.00 0.00 1.11 -0.21 27 0 97 0
29JUN26 13.50 P 0.00 0.00 0.00 1.44 -0.25 28 0 123 0
29JUN26 14.00 P 0.00 0.00 0.00 1.85 -0.22 30 0 110 0
29JUN26 14.50 P 0.00 0.00 0.00 2.17 -0.29 28 0 15 0
29JUN26 15.00 P 0.00 0.00 0.00 2.55 -0.34 27 0 8 0
29JUN26 15.50 P 0.00 0.00 0.00 2.93 -0.40 26 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.41 -0.36 27 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.87 -0.35 28 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 4.31 -0.39 27 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.78 -0.39 26 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.27 -0.37 28 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.74 -0.39 26 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.26 -0.37 32 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.69 -0.37 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.09 -0.02 30 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.12 -0.03 30 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.14 -0.03 30 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.17 -0.04 29 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 0.21 -0.05 30 0 7 0
29SEP26 10.00 P 0.00 0.00 0.00 0.26 -0.06 30 0 26 0
29SEP26 10.50 P 0.00 0.00 0.00 0.37 -0.09 29 0 51 0
29SEP26 11.00 P 0.00 0.00 0.00 0.52 -0.10 30 0 313 0
29SEP26 11.50 P 0.00 0.00 0.00 0.69 -0.15 29 0 416 0
29SEP26 12.00 P 0.00 0.00 0.00 0.91 -0.17 30 0 456 0
29SEP26 12.50 P 0.00 0.00 0.00 1.17 -0.19 30 0 257 0
29SEP26 13.00 P 0.00 0.00 0.00 1.48 -0.18 31 0 199 0
29SEP26 13.50 P 0.00 0.00 0.00 1.79 -0.19 31 0 115 0
29SEP26 14.00 P 0.00 0.00 0.00 2.13 -0.21 32 0 139 0
29SEP26 14.50 P 0.00 0.00 0.00 2.49 -0.23 32 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.88 -0.24 32 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.28 -0.26 33 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.71 -0.26 33 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.14 -0.28 34 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.59 -0.29 35 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.06 -0.29 36 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.52 -0.30 37 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.00 -0.31 38 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.47 -0.32 39 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.90 -0.38 38 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.12 -0.03 28 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.16 -0.03 29 0 10 0
30DEC26 9.25 P 0.00 0.00 0.00 0.19 -0.04 28 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.23 -0.05 28 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.28 -0.06 28 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 0.33 -0.06 28 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 0.46 -0.09 29 0 6 0
30DEC26 11.00 P 0.00 0.00 0.00 0.63 -0.10 29 0 8 0
30DEC26 11.50 P 0.80 0.80 0.80 0.81 -0.12 29 1 4 +1
30DEC26 12.00 P 0.00 0.00 0.00 1.04 -0.14 29 0 57 0
30DEC26 12.50 P 0.00 0.00 0.00 1.30 -0.15 29 0 21 0
30DEC26 13.00 P 0.00 0.00 0.00 1.58 -0.16 29 0 22 0
30DEC26 13.50 P 0.00 0.00 0.00 1.90 -0.17 30 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.24 -0.18 30 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.60 -0.19 31 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.97 -0.22 31 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.37 -0.23 31 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.79 -0.23 32 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.21 -0.25 32 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.66 -0.25 33 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.11 -0.27 34 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.54 -0.31 33 0 0 0
TOTAL PUT 709 12,340 +535
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS COS - COSCO SHIP HOLD CLOSING PRICE HK$ 13.75
29JAN26 8.75 C 0.00 0.00 0.00 5.02 -0.14 69 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 4.78 -0.13 77 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.54 -0.13 79 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.37 -0.04 101 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.03 -0.14 63 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.77 -0.14 43 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.27 -0.15 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.79 -0.13 47 0 2 0
29JAN26 11.50 C 0.00 0.00 0.00 2.27 -0.15 0 0 6 0
29JAN26 12.00 C 0.00 0.00 0.00 1.81 -0.12 36 0 36 0
29JAN26 12.50 C 0.00 0.00 0.00 1.33 -0.12 31 0 14 0
29JAN26 13.00 C 0.00 0.00 0.00 0.87 -0.11 26 0 33 0
29JAN26 13.50 C 0.00 0.00 0.00 0.49 -0.10 23 0 126 0
29JAN26 14.00 C 0.25 0.26 0.22 0.22 -0.09 22 180 865 +116
29JAN26 14.50 C 0.13 0.14 0.12 0.10 -0.04 24 126 373 +119
29JAN26 15.00 C 0.05 0.05 0.05 0.03 -0.03 23 1 223 +1
29JAN26 15.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 34 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 34 0 35 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 43 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.54 -0.15 38 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.37 -0.08 65 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.04 -0.16 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.79 -0.16 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.34 -0.11 45 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.83 -0.13 36 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.29 -0.17 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.86 -0.12 28 0 2 0
26FEB26 12.50 C 0.00 0.00 0.00 1.35 -0.18 20 0 14 0
26FEB26 13.00 C 0.00 0.00 0.00 0.99 -0.12 24 0 15 0
26FEB26 13.50 C 0.00 0.00 0.00 0.66 -0.12 24 0 274 0
26FEB26 14.00 C 0.00 0.00 0.00 0.42 -0.11 24 0 637 0
26FEB26 14.50 C 0.00 0.00 0.00 0.25 -0.08 24 0 279 0
26FEB26 15.00 C 0.00 0.00 0.00 0.14 -0.05 24 0 67 0
26FEB26 15.50 C 0.00 0.00 0.00 0.07 -0.04 24 0 35 0
26FEB26 16.00 C 0.00 0.00 0.00 0.04 -0.02 25 0 76 0
26FEB26 16.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 11 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 6.07 -0.14 57 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.80 -0.16 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.56 -0.15 43 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.31 -0.15 39 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.08 -0.14 47 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.81 -0.16 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.56 -0.16 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.37 -0.10 48 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.07 -0.15 30 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.82 -0.16 26 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.34 -0.14 30 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.87 -0.12 30 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.30 -0.22 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.86 -0.21 19 0 9 0
30MAR26 12.50 C 0.00 0.00 0.00 1.46 -0.22 22 0 47 0
30MAR26 13.00 C 0.00 0.00 0.00 1.14 -0.10 24 0 157 0
30MAR26 13.50 C 0.80 0.80 0.80 0.83 -0.09 24 1 331 0
30MAR26 14.00 C 0.00 0.00 0.00 0.60 -0.03 25 0 105 0
30MAR26 14.50 C 0.00 0.00 0.00 0.41 -0.04 25 0 38 0
30MAR26 15.00 C 0.28 0.28 0.28 0.26 -0.04 25 20 117 +20
30MAR26 15.50 C 0.00 0.00 0.00 0.17 -0.02 25 0 113 0
30MAR26 16.00 C 0.00 0.00 0.00 0.10 -0.02 25 0 274 0
30MAR26 16.50 C 0.00 0.00 0.00 0.06 -0.01 25 0 78 0
30MAR26 17.00 C 0.00 0.00 0.00 0.04 0.00 26 0 164 0
30MAR26 17.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 54 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 4 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 29 0 6 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.38 -0.12 39 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.07 -0.18 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.85 -0.13 26 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.34 -0.18 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.93 -0.11 30 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.45 -0.13 26 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.02 -0.13 26 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.56 -0.18 22 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.25 -0.12 24 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.95 -0.11 24 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.72 -0.07 25 0 0 0
29APR26 14.50 C 0.51 0.51 0.51 0.52 -0.05 25 10 10 +10
29APR26 15.00 C 0.00 0.00 0.00 0.37 -0.04 25 0 10 0
29APR26 15.50 C 0.00 0.00 0.00 0.26 -0.04 25 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.17 -0.04 25 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.11 -0.03 25 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.14 -0.12 41 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.90 -0.12 40 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.65 -0.10 37 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.38 -0.15 31 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.16 -0.12 34 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 3.93 -0.11 34 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.46 -0.12 32 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.00 -0.14 30 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.55 -0.13 28 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.14 -0.12 27 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.77 -0.11 27 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.43 -0.09 27 0 132 0
29JUN26 13.50 C 0.00 0.00 0.00 1.12 -0.09 26 0 108 0
29JUN26 14.00 C 0.00 0.00 0.00 0.87 -0.08 26 0 41 0
29JUN26 14.50 C 0.00 0.00 0.00 0.67 -0.08 26 0 15 0
29JUN26 15.00 C 0.00 0.00 0.00 0.51 -0.07 26 0 106 0
29JUN26 15.50 C 0.00 0.00 0.00 0.39 -0.05 26 0 56 0
29JUN26 16.00 C 0.00 0.00 0.00 0.30 -0.03 26 0 65 0
29JUN26 16.50 C 0.00 0.00 0.00 0.22 -0.04 26 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.16 -0.03 26 0 8 0
29JUN26 17.50 C 0.00 0.00 0.00 0.11 -0.03 26 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.08 -0.02 26 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.06 -0.02 26 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 6 0
29JUN26 19.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 45 0
29SEP26 8.75 C 0.00 0.00 0.00 5.15 -0.12 37 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.90 -0.12 35 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.68 -0.10 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.40 -0.13 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.19 -0.12 33 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.95 -0.09 31 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.49 -0.10 30 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.06 -0.08 29 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.64 -0.11 28 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.24 -0.12 27 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 1.94 -0.10 28 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 1.63 -0.12 27 0 7 0
29SEP26 13.50 C 0.00 0.00 0.00 1.38 -0.11 28 0 31 0
29SEP26 14.00 C 0.00 0.00 0.00 1.16 -0.10 28 0 50 0
29SEP26 14.50 C 0.00 0.00 0.00 0.98 -0.09 28 0 33 0
29SEP26 15.00 C 0.00 0.00 0.00 0.81 -0.08 28 0 9 0
29SEP26 15.50 C 0.00 0.00 0.00 0.67 -0.08 28 0 6 0
29SEP26 16.00 C 0.00 0.00 0.00 0.56 -0.06 28 0 12 0
29SEP26 16.50 C 0.00 0.00 0.00 0.46 -0.05 28 0 5 0
29SEP26 17.00 C 0.00 0.00 0.00 0.38 -0.04 28 0 30 0
29SEP26 17.50 C 0.00 0.00 0.00 0.31 -0.04 28 0 25 0
29SEP26 18.00 C 0.00 0.00 0.00 0.25 -0.04 28 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.20 -0.03 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.16 -0.03 28 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.68 -0.12 32 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.42 -0.15 29 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.19 -0.15 28 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.98 -0.14 29 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.51 -0.18 27 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.07 -0.22 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.69 -0.22 26 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.35 -0.22 26 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.05 -0.15 26 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 1.79 -0.19 26 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.55 -0.17 27 0 16 0
30DEC26 14.00 C 0.00 0.00 0.00 1.34 -0.12 27 0 17 0
30DEC26 14.50 C 0.00 0.00 0.00 1.15 -0.11 27 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 0.98 -0.11 27 0 6 0
30DEC26 15.50 C 0.00 0.00 0.00 0.84 -0.10 27 0 4 0
30DEC26 16.00 C 0.00 0.00 0.00 0.72 -0.08 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.61 -0.08 27 0 2 0
30DEC26 17.00 C 0.00 0.00 0.00 0.52 -0.06 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.43 -0.07 27 0 12 0
30DEC26 18.00 C 0.00 0.00 0.00 0.37 -0.05 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.31 -0.05 27 0 20 0
TOTAL CALL 338 5,609 +266
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 58 0 16 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 50 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 10 169 +10
29JAN26 13.00 P 0.09 0.11 0.08 0.07 +0.01 23 193 740 +132
29JAN26 13.50 P 0.20 0.25 0.20 0.20 +0.02 22 312 957 +152
29JAN26 14.00 P 0.00 0.00 0.00 0.47 +0.07 24 0 59 0
29JAN26 14.50 P 0.00 0.00 0.00 0.84 +0.10 25 0 15 0
29JAN26 15.00 P 0.00 0.00 0.00 1.28 +0.12 26 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 1.75 +0.12 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.25 +0.13 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 2.75 +0.07 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.33 +0.21 61 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 3.80 +0.19 61 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.31 +0.19 69 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.75 +0.13 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.25 +0.13 0 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 0.00 27 0 90 0
26FEB26 12.00 P 0.00 0.00 0.00 0.04 0.00 25 0 35 0
26FEB26 12.50 P 0.00 0.00 0.00 0.09 +0.01 24 0 61 0
26FEB26 13.00 P 0.18 0.20 0.18 0.19 +0.01 24 23 151 +22
26FEB26 13.50 P 0.36 0.36 0.34 0.36 +0.03 24 41 303 +11
26FEB26 14.00 P 0.00 0.00 0.00 0.62 +0.04 24 0 531 0
26FEB26 14.50 P 0.00 0.00 0.00 0.95 +0.10 24 0 254 0
26FEB26 15.00 P 0.00 0.00 0.00 1.38 +0.17 27 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.83 +0.17 29 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.25 +0.12 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.75 +0.07 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.33 +0.21 43 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.80 +0.19 44 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.31 +0.19 49 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.75 +0.13 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.25 +0.13 0 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 47 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 35 0 1 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 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 0.00 0.00 0.00 0.02 0.00 26 0 38 0
30MAR26 11.50 P 0.00 0.00 0.00 0.04 +0.01 25 0 988 0
30MAR26 12.00 P 0.00 0.00 0.00 0.09 +0.02 25 0 379 0
30MAR26 12.50 P 0.17 0.19 0.17 0.18 +0.04 25 20 186 +5
30MAR26 13.00 P 0.32 0.32 0.31 0.30 +0.04 24 41 342 +26
30MAR26 13.50 P 0.48 0.48 0.48 0.49 +0.07 24 1 1,186 +1
30MAR26 14.00 P 0.75 0.75 0.75 0.75 +0.07 24 6 316 -6
30MAR26 14.50 P 1.10 1.10 1.08 1.07 +0.10 25 10 18 -10
30MAR26 15.00 P 0.00 0.00 0.00 1.47 +0.13 26 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 1.89 +0.16 27 0 4 0
30MAR26 16.00 P 0.00 0.00 0.00 2.35 +0.18 29 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.82 +0.14 31 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.33 +0.20 36 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.80 +0.19 36 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.31 +0.19 40 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.75 +0.13 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.25 +0.13 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.75 +0.15 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.25 +0.15 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 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 25 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.08 +0.01 25 0 1 0
29APR26 12.00 P 0.00 0.00 0.00 0.15 +0.02 25 0 6 0
29APR26 12.50 P 0.00 0.00 0.00 0.24 +0.02 24 0 4 0
29APR26 13.00 P 0.00 0.00 0.00 0.38 +0.02 24 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.58 +0.03 24 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.84 +0.05 24 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 1.16 +0.09 25 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 1.54 +0.12 26 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 1.89 +0.09 24 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 2.37 +0.15 27 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.82 +0.14 28 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.35 +0.20 33 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.80 +0.16 32 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.31 +0.19 36 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.75 +0.13 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 25 0 62 0
29JUN26 9.50 P 0.00 0.00 0.00 0.02 0.00 26 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.05 +0.01 27 0 34 0
29JUN26 10.50 P 0.00 0.00 0.00 0.09 +0.01 27 0 38 0
29JUN26 11.00 P 0.00 0.00 0.00 0.15 +0.01 26 0 16 0
29JUN26 11.50 P 0.00 0.00 0.00 0.23 +0.01 26 0 12 0
29JUN26 12.00 P 0.35 0.35 0.35 0.34 0.00 26 55 1,683 0
29JUN26 12.50 P 0.00 0.00 0.00 0.52 +0.03 26 0 47 0
29JUN26 13.00 P 0.00 0.00 0.00 0.72 +0.03 26 0 117 0
29JUN26 13.50 P 1.00 1.00 1.00 0.96 +0.04 26 2 172 0
29JUN26 14.00 P 0.00 0.00 0.00 1.25 +0.05 26 0 90 0
29JUN26 14.50 P 0.00 0.00 0.00 1.55 +0.05 26 0 204 0
29JUN26 15.00 P 0.00 0.00 0.00 1.93 +0.09 27 0 270 0
29JUN26 15.50 P 0.00 0.00 0.00 2.32 +0.10 27 0 13 0
29JUN26 16.00 P 0.00 0.00 0.00 2.78 +0.17 29 0 41 0
29JUN26 16.50 P 0.00 0.00 0.00 3.17 +0.13 28 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.63 +0.14 29 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.02 +0.03 25 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.56 +0.14 30 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.04 +0.14 32 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.60 +0.21 37 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.99 +0.15 33 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.49 +0.16 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 0.06 +0.01 29 0 515 0
29SEP26 9.25 P 0.00 0.00 0.00 0.08 +0.01 30 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.10 +0.01 29 0 392 0
29SEP26 9.75 P 0.17 0.17 0.17 0.12 +0.01 29 1 8 +1
29SEP26 10.00 P 0.00 0.00 0.00 0.15 +0.01 29 0 305 0
29SEP26 10.50 P 0.30 0.30 0.30 0.23 +0.02 29 1 24 +1
29SEP26 11.00 P 0.40 0.40 0.40 0.33 +0.02 29 1 21 0
29SEP26 11.50 P 0.52 0.52 0.52 0.46 +0.03 29 2 32 +2
29SEP26 12.00 P 0.00 0.00 0.00 0.63 +0.04 29 0 52 0
29SEP26 12.50 P 0.00 0.00 0.00 0.82 +0.04 29 0 103 0
29SEP26 13.00 P 0.00 0.00 0.00 1.05 +0.06 29 0 36 0
29SEP26 13.50 P 0.00 0.00 0.00 1.31 +0.07 30 0 14 0
29SEP26 14.00 P 0.00 0.00 0.00 1.60 +0.08 30 0 49 0
29SEP26 14.50 P 0.00 0.00 0.00 1.92 +0.09 30 0 6 0
29SEP26 15.00 P 0.00 0.00 0.00 2.27 +0.11 30 0 6 0
29SEP26 15.50 P 0.00 0.00 0.00 2.63 +0.11 30 0 21 0
29SEP26 16.00 P 0.00 0.00 0.00 3.03 +0.12 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.44 +0.13 32 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.87 +0.14 32 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.31 +0.15 33 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.76 +0.15 34 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.23 +0.16 35 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.70 +0.16 36 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 0.14 +0.01 28 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 0.17 +0.01 28 0 17 0
30DEC26 10.00 P 0.00 0.00 0.00 0.21 +0.01 28 0 8 0
30DEC26 10.50 P 0.00 0.00 0.00 0.30 +0.01 28 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.42 +0.02 28 0 1 0
30DEC26 11.50 P 0.65 0.65 0.65 0.56 +0.02 28 2 4 +2
30DEC26 12.00 P 0.00 0.00 0.00 0.73 +0.03 28 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.93 +0.03 28 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.17 +0.05 28 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.43 +0.06 28 0 2 0
30DEC26 14.00 P 0.00 0.00 0.00 1.71 +0.06 28 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 2.03 +0.07 29 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.37 +0.09 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.73 +0.09 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.11 +0.10 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.51 +0.10 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.93 +0.20 30 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.37 +0.21 31 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.76 +0.15 30 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.23 +0.16 31 0 0 0
TOTAL PUT 721 11,861 +349
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$ 13.09
29JAN26 8.00 C 0.00 0.00 0.00 5.11 +0.46 78 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 4.86 +0.46 72 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 4.61 +0.46 67 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 4.36 +0.48 62 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 4.11 +0.46 57 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 3.86 +0.46 52 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.59 +0.46 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.36 +0.48 42 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.10 +0.47 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.61 +0.48 0 0 15 0
29JAN26 11.00 C 0.00 0.00 0.00 2.17 +0.53 49 0 45 0
29JAN26 11.50 C 0.00 0.00 0.00 1.62 +0.46 26 0 662 0
29JAN26 12.00 C 0.85 1.12 0.85 1.12 +0.41 18 12 536 +6
29JAN26 12.50 C 0.69 0.70 0.69 0.69 +0.34 21 25 455 -10
29JAN26 13.00 C 0.19 0.37 0.19 0.37 +0.22 23 284 519 +61
29JAN26 13.50 C 0.10 0.18 0.10 0.17 +0.12 24 1,561 1,538 +1,100
29JAN26 14.00 C 0.04 0.08 0.04 0.07 +0.06 25 184 178 +148
29JAN26 14.50 C 0.00 0.00 0.00 0.02 +0.01 24 0 25 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 4.87 +0.47 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 4.61 +0.46 0 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 4.38 +0.48 43 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 4.13 +0.48 38 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.88 +0.48 34 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.62 +0.47 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.39 +0.49 37 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.13 +0.47 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.65 +0.48 31 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.17 +0.49 30 0 15 0
26FEB26 11.50 C 0.00 0.00 0.00 1.66 +0.44 21 0 103 0
26FEB26 12.00 C 0.90 0.90 0.90 1.21 +0.38 21 2 128 -2
26FEB26 12.50 C 0.57 0.81 0.57 0.80 +0.31 20 55 491 +45
26FEB26 13.00 C 0.31 0.50 0.31 0.50 +0.23 21 71 1,141 +45
26FEB26 13.50 C 0.27 0.27 0.27 0.30 +0.16 22 15 15 +15
26FEB26 14.00 C 0.00 0.00 0.00 0.15 +0.09 22 0 30 0
26FEB26 14.50 C 0.00 0.00 0.00 0.07 +0.04 22 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.03 +0.02 22 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 6.63 +0.49 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 6.39 +0.46 55 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 6.14 +0.49 50 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.89 +0.46 43 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 5.71 +0.52 71 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.39 +0.45 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.14 +0.39 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.90 +0.50 39 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.65 +0.46 35 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.40 +0.48 30 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 4.15 +0.47 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.92 +0.49 37 0 290 0
30MAR26 9.50 C 0.00 0.00 0.00 3.65 +0.47 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.39 +0.45 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.16 +0.46 23 0 24 0
30MAR26 10.50 C 0.00 0.00 0.00 2.65 +0.44 0 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 2.21 +0.46 25 0 27 0
30MAR26 11.50 C 0.00 0.00 0.00 1.80 +0.48 27 0 22 0
30MAR26 12.00 C 0.00 0.00 0.00 1.38 +0.41 26 0 390 0
30MAR26 12.50 C 0.78 0.90 0.78 0.96 +0.30 22 2 262 0
30MAR26 13.00 C 0.00 0.00 0.00 0.67 +0.21 23 0 239 0
30MAR26 13.50 C 0.32 0.32 0.32 0.45 +0.17 23 20 194 0
30MAR26 14.00 C 0.00 0.00 0.00 0.29 +0.12 23 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.19 +0.10 24 0 95 0
30MAR26 15.00 C 0.00 0.00 0.00 0.11 +0.06 24 0 20 0
30MAR26 15.50 C 0.06 0.07 0.06 0.07 +0.04 25 40 40 +40
30MAR26 16.00 C 0.00 0.00 0.00 0.04 +0.02 25 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.15 +0.45 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.92 +0.47 36 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.66 +0.47 29 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.41 +0.47 26 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.16 +0.46 22 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.67 +0.45 22 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.25 +0.47 29 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.80 +0.45 27 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.38 +0.40 25 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.98 +0.30 23 0 0 0
29APR26 13.00 C 0.70 0.70 0.70 0.71 +0.25 24 15 15 +15
29APR26 13.50 C 0.00 0.00 0.00 0.48 +0.19 24 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.33 +0.15 24 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.21 +0.10 24 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.13 +0.07 24 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.08 +0.04 24 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.05 +0.03 25 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.03 +0.02 25 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.39 +0.45 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 5.14 +0.39 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.90 +0.46 35 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.65 +0.45 31 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.40 +0.45 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.15 +0.45 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.92 +0.47 33 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.66 +0.47 26 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.41 +0.46 23 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.17 +0.45 25 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 2.67 +0.43 20 0 12 0
29JUN26 11.00 C 0.00 0.00 0.00 2.30 +0.51 29 0 18 0
29JUN26 11.50 C 0.00 0.00 0.00 1.80 +0.40 24 0 2 0
29JUN26 12.00 C 0.00 0.00 0.00 1.40 +0.34 23 0 932 0
29JUN26 12.50 C 0.00 0.00 0.00 1.09 +0.31 24 0 400 0
29JUN26 13.00 C 0.70 0.70 0.68 0.83 +0.26 24 101 206 +101
29JUN26 13.50 C 0.00 0.00 0.00 0.62 +0.21 24 0 12 0
29JUN26 14.00 C 0.00 0.00 0.00 0.45 +0.15 24 0 102 0
29JUN26 14.50 C 0.00 0.00 0.00 0.33 +0.13 24 0 230 0
29JUN26 15.00 C 0.00 0.00 0.00 0.25 +0.11 25 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 0.18 +0.09 25 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.13 +0.07 25 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.09 +0.05 25 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.06 +0.04 25 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.04 +0.03 25 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.14 +0.39 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.90 +0.46 31 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.65 +0.45 28 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.40 +0.45 22 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.15 +0.45 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.92 +0.47 28 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.66 +0.47 23 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.41 +0.46 21 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.17 +0.45 22 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.68 +0.43 20 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 2.30 +0.44 24 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.88 +0.36 23 0 1 0
29SEP26 12.00 C 0.00 0.00 0.00 1.56 +0.29 24 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.28 +0.29 24 0 5 0
29SEP26 13.00 C 0.00 0.00 0.00 1.04 +0.26 24 0 10 0
29SEP26 13.50 C 0.00 0.00 0.00 0.84 +0.22 24 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.68 +0.20 25 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.53 +0.16 24 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.42 +0.12 25 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.33 +0.10 25 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.27 +0.10 25 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.21 +0.08 25 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.16 +0.07 25 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.12 +0.05 25 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.65 +0.45 26 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.40 +0.45 24 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.16 +0.45 25 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.92 +0.45 25 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.67 +0.44 23 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.44 +0.43 24 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.21 +0.42 24 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.79 +0.46 24 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.33 +0.31 22 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.99 +0.29 22 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.69 +0.27 23 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.47 +0.33 24 0 21 0
30DEC26 13.00 C 0.00 0.00 0.00 1.20 +0.26 23 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.00 +0.24 23 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.83 +0.22 24 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.68 +0.19 24 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.56 +0.16 24 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.45 +0.12 24 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.39 +0.13 24 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.31 +0.11 24 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.25 +0.09 24 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.20 +0.08 24 0 0 0
TOTAL CALL 2,387 9,569 +1,564
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
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 67 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 59 0 65 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 54 0 65 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 115 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 120 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 360 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 1,543 0
29JAN26 12.00 P 0.04 0.04 0.04 0.03 -0.03 24 30 289 -30
29JAN26 12.50 P 0.15 0.15 0.15 0.11 -0.10 25 11 356 -9
29JAN26 13.00 P 0.36 0.36 0.34 0.28 -0.22 24 25 99 +10
29JAN26 13.50 P 0.58 0.58 0.58 0.58 -0.34 25 50 65 +50
29JAN26 14.00 P 0.00 0.00 0.00 0.98 -0.43 27 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 1.46 -0.44 33 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 1.94 -0.46 37 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 2.42 -0.48 38 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.98 -0.43 58 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 3.50 -0.40 67 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.98 -0.42 70 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 4.46 -0.45 72 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 110 0
26FEB26 11.50 P 0.00 0.00 0.00 0.03 -0.03 23 0 1,612 0
26FEB26 12.00 P 0.12 0.12 0.12 0.08 -0.07 22 30 520 +30
26FEB26 12.50 P 0.25 0.25 0.19 0.19 -0.14 22 31 64 +31
26FEB26 13.00 P 0.39 0.39 0.39 0.38 -0.23 22 11 191 +11
26FEB26 13.50 P 0.00 0.00 0.00 0.67 -0.31 23 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.04 -0.39 23 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 1.48 -0.43 25 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 1.97 -0.43 30 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.45 -0.46 33 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.00 -0.41 43 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.50 -0.40 48 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.00 -0.40 52 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.46 -0.45 51 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 57 0 13 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 52 0 4 0
30MAR26 7.75 P 0.01 0.01 0.01 0.01 0.00 49 6 36 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 46 0 58 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 44 0 22 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 39 0 18 0
30MAR26 9.00 P 0.01 0.01 0.01 0.01 0.00 36 6 43 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 34 0 70 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 269 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 120 0
30MAR26 10.00 P 0.03 0.03 0.03 0.01 0.00 27 159 290 +138
30MAR26 10.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 380 0
30MAR26 11.00 P 0.00 0.00 0.00 0.04 -0.02 24 0 37 0
30MAR26 11.50 P 0.00 0.00 0.00 0.09 -0.05 24 0 42 0
30MAR26 12.00 P 0.00 0.00 0.00 0.18 -0.09 24 0 131 0
30MAR26 12.50 P 0.41 0.41 0.41 0.31 -0.16 23 30 61 +30
30MAR26 13.00 P 0.53 0.53 0.53 0.53 -0.22 24 100 200 +100
30MAR26 13.50 P 0.00 0.00 0.00 0.82 -0.27 25 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.17 -0.33 25 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 1.55 -0.40 25 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.01 -0.41 28 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.49 -0.42 31 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.00 -0.41 35 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.50 -0.49 39 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.03 -0.37 45 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.46 -0.45 42 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29APR26 10.00 P 0.05 0.05 0.05 0.03 -0.01 25 6 6 +6
29APR26 10.50 P 0.00 0.00 0.00 0.06 -0.02 25 0 2 0
29APR26 11.00 P 0.00 0.00 0.00 0.12 -0.04 25 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.22 -0.08 24 0 4 0
29APR26 12.00 P 0.00 0.00 0.00 0.36 -0.14 24 0 24 0
29APR26 12.50 P 0.00 0.00 0.00 0.57 -0.19 24 0 115 0
29APR26 13.00 P 0.00 0.00 0.00 0.83 -0.24 24 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 1.15 -0.30 24 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 1.52 -0.33 25 0 15 0
29APR26 14.50 P 0.00 0.00 0.00 1.95 -0.36 26 0 15 0
29APR26 15.00 P 0.00 0.00 0.00 2.41 -0.35 28 0 15 0
29APR26 15.50 P 0.00 0.00 0.00 2.84 -0.39 27 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.32 -0.40 29 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.81 -0.40 31 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.29 -0.41 32 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 32 0 33 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 29 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 25 0 75 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 37 0
29JUN26 9.25 P 0.00 0.00 0.00 0.02 -0.01 24 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.04 0.00 26 0 17 0
29JUN26 9.75 P 0.00 0.00 0.00 0.05 -0.01 25 0 4 0
29JUN26 10.00 P 0.00 0.00 0.00 0.07 -0.02 25 0 60 0
29JUN26 10.50 P 0.00 0.00 0.00 0.13 -0.03 25 0 1,196 0
29JUN26 11.00 P 0.00 0.00 0.00 0.21 -0.05 25 0 1,576 0
29JUN26 11.50 P 0.37 0.37 0.37 0.34 -0.09 25 30 1,500 0
29JUN26 12.00 P 0.53 0.53 0.53 0.51 -0.11 25 25 145 +25
29JUN26 12.50 P 0.79 0.79 0.71 0.71 -0.19 24 135 380 +105
29JUN26 13.00 P 0.00 0.00 0.00 0.99 -0.22 25 0 8 0
29JUN26 13.50 P 0.00 0.00 0.00 1.33 -0.24 26 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.66 -0.30 25 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.02 -0.35 25 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 2.48 -0.34 27 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.91 -0.34 27 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.40 -0.32 29 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.85 -0.36 29 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.32 -0.38 30 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.80 -0.38 31 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 25 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 -0.01 23 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.04 0.00 26 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.07 -0.01 26 0 35 0
29SEP26 9.50 P 0.00 0.00 0.00 0.09 -0.01 25 0 4 0
29SEP26 9.75 P 0.00 0.00 0.00 0.12 -0.02 25 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.15 -0.03 25 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.24 -0.04 25 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 0.35 -0.07 25 0 20 0
29SEP26 11.50 P 0.00 0.00 0.00 0.51 -0.09 25 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.70 -0.12 25 0 50 0
29SEP26 12.50 P 0.00 0.00 0.00 0.93 -0.16 26 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.20 -0.19 26 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.51 -0.23 26 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.85 -0.20 26 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.22 -0.30 27 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.63 -0.32 27 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.05 -0.36 28 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.50 -0.38 29 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.96 -0.37 30 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.42 -0.38 31 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.88 -0.39 31 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.04 -0.01 24 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.08 -0.01 25 0 6 0
30DEC26 9.25 P 0.00 0.00 0.00 0.10 -0.01 24 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.13 -0.02 24 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.16 -0.02 24 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.20 -0.03 24 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 0.30 -0.05 24 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.43 -0.07 24 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.59 -0.09 24 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.79 -0.12 25 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.03 -0.14 25 0 3 0
30DEC26 13.00 P 0.00 0.00 0.00 1.30 -0.17 25 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.60 -0.21 25 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.93 -0.24 25 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.30 -0.27 26 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.69 -0.30 26 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.10 -0.34 26 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.54 -0.36 27 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.99 -0.34 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.46 -0.34 29 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.88 -0.39 28 0 0 0
TOTAL PUT 685 15,241 +497
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$ 4.61
29JAN26 2.80 C 0.00 0.00 0.00 1.81 -0.09 0 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 1.72 -0.08 84 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 1.62 -0.08 78 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 1.52 -0.08 72 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 1.42 -0.08 66 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 1.32 -0.08 61 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 1.22 -0.08 56 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 1.12 -0.08 51 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 1.02 -0.09 46 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.92 -0.08 41 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.81 -0.09 0 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.72 -0.08 31 0 20 0
29JAN26 4.00 C 0.00 0.00 0.00 0.63 -0.07 37 0 595 0
29JAN26 4.10 C 0.00 0.00 0.00 0.52 -0.08 23 0 1,383 0
29JAN26 4.20 C 0.45 0.45 0.45 0.43 -0.08 27 1 101 -1
29JAN26 4.30 C 0.00 0.00 0.00 0.34 -0.07 26 0 161 0
29JAN26 4.40 C 0.27 0.27 0.27 0.25 -0.07 23 100 891 +100
29JAN26 4.50 C 0.18 0.21 0.18 0.18 -0.06 23 10 1,496 -4
29JAN26 4.60 C 0.14 0.14 0.12 0.12 -0.06 23 147 1,668 +62
29JAN26 4.70 C 0.09 0.09 0.08 0.08 -0.04 24 143 3,193 0
29JAN26 4.80 C 0.07 0.07 0.04 0.05 -0.03 24 494 3,680 -238
29JAN26 4.90 C 0.00 0.00 0.00 0.03 -0.03 25 0 6,128 0
29JAN26 5.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 1,591 0
29JAN26 5.25 C 0.01 0.01 0.01 0.01 0.00 31 150 328 -30
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 1.72 -0.08 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 1.62 -0.08 0 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 1.52 -0.08 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 1.42 -0.08 0 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 1.32 -0.08 0 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 1.23 -0.07 41 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 1.12 -0.08 0 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 1.03 -0.08 34 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.92 -0.08 0 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.83 -0.08 26 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.74 -0.07 30 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.63 -0.08 20 0 308 0
26FEB26 4.10 C 0.00 0.00 0.00 0.54 -0.08 22 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.45 -0.07 22 0 9 0
26FEB26 4.30 C 0.00 0.00 0.00 0.37 -0.07 22 0 62 0
26FEB26 4.40 C 0.00 0.00 0.00 0.29 -0.07 21 0 155 0
26FEB26 4.50 C 0.00 0.00 0.00 0.23 -0.06 22 0 1,109 0
26FEB26 4.60 C 0.17 0.17 0.16 0.17 -0.05 22 110 879 +100
26FEB26 4.70 C 0.13 0.14 0.12 0.12 -0.05 21 64 244 +14
26FEB26 4.80 C 0.00 0.00 0.00 0.09 -0.04 22 0 1,307 0
26FEB26 4.90 C 0.00 0.00 0.00 0.07 -0.03 24 0 365 0
26FEB26 5.00 C 0.05 0.05 0.05 0.05 -0.02 24 10 1,499 0
26FEB26 5.25 C 0.00 0.00 0.00 0.02 -0.01 25 0 406 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 27 0 80 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 32 0 10 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 37 0 35 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 2.02 -0.09 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.92 -0.09 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.82 -0.08 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.72 -0.08 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.63 -0.07 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.52 -0.09 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.43 -0.08 0 0 1 0
30MAR26 3.30 C 0.00 0.00 0.00 1.33 -0.10 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.23 -0.08 0 0 7 0
30MAR26 3.50 C 0.00 0.00 0.00 1.14 -0.07 30 0 2 0
30MAR26 3.60 C 0.00 0.00 0.00 1.04 -0.08 27 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.94 -0.08 24 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.83 -0.08 0 0 63 0
30MAR26 3.90 C 0.00 0.00 0.00 0.75 -0.07 23 0 32 0
30MAR26 4.00 C 0.00 0.00 0.00 0.66 -0.10 24 0 1,078 0
30MAR26 4.10 C 0.00 0.00 0.00 0.57 -0.07 23 0 1,015 0
30MAR26 4.20 C 0.00 0.00 0.00 0.48 -0.07 21 0 2,643 0
30MAR26 4.30 C 0.00 0.00 0.00 0.40 -0.07 21 0 5,549 0
30MAR26 4.40 C 0.00 0.00 0.00 0.34 -0.05 23 0 4,092 0
30MAR26 4.50 C 0.30 0.30 0.30 0.27 -0.06 22 10 2,035 0
30MAR26 4.60 C 0.00 0.00 0.00 0.22 -0.05 22 0 1,561 0
30MAR26 4.70 C 0.00 0.00 0.00 0.17 -0.04 22 0 3,960 0
30MAR26 4.80 C 0.00 0.00 0.00 0.14 -0.04 23 0 2,393 0
30MAR26 4.90 C 0.00 0.00 0.00 0.11 -0.03 23 0 4,239 0
30MAR26 5.00 C 0.00 0.00 0.00 0.08 -0.03 23 0 773 0
30MAR26 5.25 C 0.00 0.00 0.00 0.04 -0.01 23 0 743 0
30MAR26 5.50 C 0.03 0.03 0.03 0.02 -0.01 24 120 661 -120
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 25 0 173 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 29 0 615 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 33 0 25 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.14 -0.08 0 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.05 -0.07 24 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.95 -0.08 22 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.85 -0.08 19 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.76 -0.08 21 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.67 -0.09 21 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.59 -0.07 22 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.51 -0.07 22 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.43 -0.07 21 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.37 -0.06 22 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.31 -0.05 22 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.25 -0.06 21 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.21 -0.04 22 0 0 0
29APR26 4.80 C 0.17 0.17 0.17 0.17 -0.04 22 30 39 +30
29APR26 4.90 C 0.15 0.15 0.15 0.14 -0.03 23 35 44 +35
29APR26 5.00 C 0.00 0.00 0.00 0.11 -0.03 22 0 0 0
29APR26 5.25 C 0.07 0.07 0.07 0.06 -0.02 23 30 30 +30
29APR26 5.50 C 0.05 0.05 0.04 0.03 -0.01 23 60 70 +60
29APR26 5.75 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.84 -0.08 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.74 -0.07 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.64 -0.08 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.55 -0.07 27 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.44 -0.09 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.35 -0.08 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.26 -0.07 27 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.16 -0.07 24 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.06 -0.08 21 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.97 -0.08 23 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 0.88 -0.08 23 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.79 -0.08 23 0 30 0
29JUN26 4.00 C 0.00 0.00 0.00 0.70 -0.06 22 0 500 0
29JUN26 4.10 C 0.00 0.00 0.00 0.62 -0.06 22 0 540 0
29JUN26 4.20 C 0.00 0.00 0.00 0.54 -0.08 22 0 33 0
29JUN26 4.30 C 0.00 0.00 0.00 0.47 -0.07 22 0 27 0
29JUN26 4.40 C 0.00 0.00 0.00 0.40 -0.07 21 0 614 0
29JUN26 4.50 C 0.00 0.00 0.00 0.34 -0.07 21 0 312 0
29JUN26 4.60 C 0.00 0.00 0.00 0.28 -0.07 21 0 300 0
29JUN26 4.70 C 0.00 0.00 0.00 0.23 -0.06 21 0 110 0
29JUN26 4.80 C 0.00 0.00 0.00 0.19 -0.05 21 0 314 0
29JUN26 4.90 C 0.00 0.00 0.00 0.15 -0.05 20 0 387 0
29JUN26 5.00 C 0.13 0.13 0.13 0.12 -0.05 20 50 338 +50
29JUN26 5.25 C 0.00 0.00 0.00 0.07 -0.03 21 0 84 0
29JUN26 5.50 C 0.00 0.00 0.00 0.04 -0.02 21 0 245 0
29JUN26 5.75 C 0.00 0.00 0.00 0.02 -0.01 21 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 38 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 24 0 50 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 31 0 500 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.84 -0.08 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.74 -0.07 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.64 -0.08 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.55 -0.07 25 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.44 -0.09 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.35 -0.08 0 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.26 -0.07 24 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.16 -0.07 22 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.06 -0.08 19 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.97 -0.08 21 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.88 -0.08 21 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.79 -0.08 20 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.72 -0.06 22 0 366 0
29SEP26 4.10 C 0.00 0.00 0.00 0.63 -0.07 21 0 5 0
29SEP26 4.20 C 0.00 0.00 0.00 0.57 -0.06 22 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.49 -0.07 21 0 23 0
29SEP26 4.40 C 0.00 0.00 0.00 0.43 -0.07 21 0 179 0
29SEP26 4.50 C 0.00 0.00 0.00 0.38 -0.06 22 0 101 0
29SEP26 4.60 C 0.00 0.00 0.00 0.32 -0.07 21 0 14 0
29SEP26 4.70 C 0.00 0.00 0.00 0.28 -0.06 21 0 13 0
29SEP26 4.80 C 0.00 0.00 0.00 0.24 -0.06 21 0 2,608 0
29SEP26 4.90 C 0.00 0.00 0.00 0.21 -0.05 22 0 39 0
29SEP26 5.00 C 0.00 0.00 0.00 0.19 -0.04 22 0 31 0
29SEP26 5.25 C 0.00 0.00 0.00 0.12 -0.03 22 0 349 0
29SEP26 5.50 C 0.08 0.08 0.08 0.08 -0.02 22 2 187 +2
29SEP26 5.75 C 0.00 0.00 0.00 0.06 -0.01 23 0 4 0
29SEP26 6.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.02 -0.01 22 0 6 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.55 -0.07 23 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.45 -0.08 19 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.35 -0.08 0 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.26 -0.07 22 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.16 -0.07 20 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.06 -0.08 18 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.97 -0.08 19 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.89 -0.07 20 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.81 -0.07 21 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.73 -0.07 21 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.64 -0.09 19 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.60 -0.06 21 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.52 -0.07 20 0 8 0
30DEC26 4.40 C 0.00 0.00 0.00 0.46 -0.08 20 0 5 0
30DEC26 4.50 C 0.41 0.42 0.38 0.41 -0.07 20 680 734 +680
30DEC26 4.60 C 0.34 0.34 0.34 0.36 -0.07 20 13 62 +13
30DEC26 4.70 C 0.00 0.00 0.00 0.32 -0.06 20 0 16 0
30DEC26 4.80 C 0.00 0.00 0.00 0.28 -0.06 20 0 7 0
30DEC26 4.90 C 0.00 0.00 0.00 0.25 -0.05 21 0 8 0
30DEC26 5.00 C 0.00 0.00 0.00 0.22 -0.05 21 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.16 -0.04 21 0 62 0
30DEC26 5.50 C 0.00 0.00 0.00 0.12 -0.02 22 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.08 -0.02 21 0 8 0
30DEC26 6.00 C 0.07 0.07 0.07 0.05 -0.02 21 5 98 +5
30DEC26 6.25 C 0.00 0.00 0.00 0.04 -0.02 22 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.02 -0.02 20 0 50 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 -0.01 20 0 25 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
TOTAL CALL 2,264 69,054 +788
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 67 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 0.01 0.01 0.01 0.01 0.00 41 10 6,413 -10
29JAN26 4.00 P 0.00 0.00 0.00 0.01 0.00 35 0 3,532 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 30 0 1,640 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 25 0 820 0
29JAN26 4.30 P 0.02 0.02 0.01 0.02 +0.01 25 33 573 +33
29JAN26 4.40 P 0.03 0.04 0.03 0.04 +0.02 25 49 871 +9
29JAN26 4.50 P 0.08 0.08 0.06 0.07 +0.03 25 144 718 +80
29JAN26 4.60 P 0.08 0.11 0.08 0.11 +0.03 25 235 443 -165
29JAN26 4.70 P 0.16 0.16 0.16 0.17 +0.05 26 9 1,912 -5
29JAN26 4.80 P 0.00 0.00 0.00 0.24 +0.06 26 0 1,220 0
29JAN26 4.90 P 0.00 0.00 0.00 0.32 +0.07 27 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.41 +0.08 29 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.64 +0.07 0 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.90 +0.08 44 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.15 +0.08 53 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 1.39 +0.07 0 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.64 +0.07 0 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.90 +0.08 75 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 2.15 +0.08 82 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 2.40 +0.08 88 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.65 +0.08 94 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 53 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 31 0 599 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 28 0 424 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 24 0 157 0
26FEB26 4.10 P 0.00 0.00 0.00 0.02 +0.01 25 0 179 0
26FEB26 4.20 P 0.03 0.03 0.03 0.03 +0.01 24 200 2,389 +200
26FEB26 4.30 P 0.00 0.00 0.00 0.04 +0.01 22 0 546 0
26FEB26 4.40 P 0.08 0.08 0.06 0.07 +0.02 23 404 466 +32
26FEB26 4.50 P 0.09 0.09 0.09 0.10 +0.02 22 277 348 +240
26FEB26 4.60 P 0.13 0.15 0.13 0.15 +0.04 23 255 350 +245
26FEB26 4.70 P 0.21 0.21 0.21 0.20 +0.04 22 10 110 +6
26FEB26 4.80 P 0.00 0.00 0.00 0.27 +0.05 23 0 131 0
26FEB26 4.90 P 0.00 0.00 0.00 0.35 +0.07 25 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.43 +0.07 25 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.66 +0.09 29 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.90 +0.08 32 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.15 +0.08 38 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.40 +0.08 44 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.65 +0.08 49 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.90 +0.08 54 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 2.15 +0.08 59 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.40 +0.08 63 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.65 +0.08 68 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 58 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 51 0 3 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 48 0 8 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 45 0 3 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 42 0 534 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 39 0 112 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 36 0 101 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 33 0 180 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 30 0 1,016 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 27 0 814 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 25 0 2,517 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 22 0 7,559 0
30MAR26 4.00 P 0.02 0.02 0.02 0.02 +0.01 23 30 5,954 -1
30MAR26 4.10 P 0.03 0.03 0.03 0.03 +0.01 22 124 4,248 +106
30MAR26 4.20 P 0.04 0.05 0.04 0.05 +0.01 23 17 770 0
30MAR26 4.30 P 0.06 0.07 0.06 0.07 +0.01 22 24 3,167 0
30MAR26 4.40 P 0.00 0.00 0.00 0.10 +0.02 22 0 3,391 0
30MAR26 4.50 P 0.13 0.14 0.13 0.14 +0.03 23 115 446 +85
30MAR26 4.60 P 0.00 0.00 0.00 0.18 +0.03 22 0 1,195 0
30MAR26 4.70 P 0.00 0.00 0.00 0.23 +0.04 22 0 96 0
30MAR26 4.80 P 0.00 0.00 0.00 0.30 +0.05 23 0 104 0
30MAR26 4.90 P 0.00 0.00 0.00 0.38 +0.07 24 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.45 +0.07 24 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 0.67 +0.08 26 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.90 +0.07 27 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.15 +0.08 32 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.40 +0.08 36 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.65 +0.08 41 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.90 +0.08 45 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.15 +0.08 49 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.40 +0.08 52 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.65 +0.08 56 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29APR26 4.00 P 0.03 0.03 0.03 0.03 +0.01 22 35 50 +30
29APR26 4.10 P 0.00 0.00 0.00 0.05 +0.01 23 0 30 0
29APR26 4.20 P 0.07 0.07 0.07 0.06 +0.01 21 5 75 +5
29APR26 4.30 P 0.08 0.08 0.08 0.09 +0.02 22 20 20 +20
29APR26 4.40 P 0.00 0.00 0.00 0.13 +0.03 23 0 28 0
29APR26 4.50 P 0.16 0.16 0.16 0.17 +0.04 23 30 40 +30
29APR26 4.60 P 0.00 0.00 0.00 0.21 +0.03 22 0 27 0
29APR26 4.70 P 0.00 0.00 0.00 0.26 +0.04 22 0 30 0
29APR26 4.80 P 0.00 0.00 0.00 0.33 +0.05 23 0 30 0
29APR26 4.90 P 0.00 0.00 0.00 0.40 +0.06 23 0 17 0
29APR26 5.00 P 0.00 0.00 0.00 0.47 +0.06 23 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.68 +0.07 25 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.91 +0.08 26 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.15 +0.07 29 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.40 +0.08 33 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.65 +0.08 36 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.90 +0.08 40 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.15 +0.08 44 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.40 +0.08 47 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.65 +0.08 50 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 31 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 27 0 3 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 25 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 23 0 183 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 21 0 324 0
29JUN26 3.60 P 0.00 0.00 0.00 0.02 +0.01 22 0 1,508 0
29JUN26 3.70 P 0.00 0.00 0.00 0.03 +0.01 22 0 186 0
29JUN26 3.80 P 0.00 0.00 0.00 0.04 +0.01 21 0 688 0
29JUN26 3.90 P 0.06 0.06 0.06 0.05 0.00 20 1 591 0
29JUN26 4.00 P 0.07 0.07 0.07 0.07 +0.01 20 5 944 0
29JUN26 4.10 P 0.09 0.10 0.09 0.10 +0.02 21 66 982 -30
29JUN26 4.20 P 0.12 0.12 0.12 0.12 +0.02 20 1 918 0
29JUN26 4.30 P 0.00 0.00 0.00 0.16 +0.02 20 0 1,299 0
29JUN26 4.40 P 0.00 0.00 0.00 0.20 +0.03 20 0 2,079 0
29JUN26 4.50 P 0.00 0.00 0.00 0.25 +0.04 20 0 1,192 0
29JUN26 4.60 P 0.29 0.29 0.29 0.30 +0.04 19 5 597 +5
29JUN26 4.70 P 0.00 0.00 0.00 0.36 +0.05 19 0 545 0
29JUN26 4.80 P 0.00 0.00 0.00 0.42 +0.05 19 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.49 +0.05 18 0 9 0
29JUN26 5.00 P 0.00 0.00 0.00 0.59 +0.08 21 0 145 0
29JUN26 5.25 P 0.00 0.00 0.00 0.77 +0.07 17 0 30 0
29JUN26 5.50 P 0.00 0.00 0.00 0.98 +0.07 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.21 +0.07 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.45 +0.07 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.69 +0.08 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.92 +0.06 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.17 +0.08 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.43 +0.10 0 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 2.67 +0.09 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 22 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 20 0 259 0
29SEP26 3.40 P 0.00 0.00 0.00 0.02 0.00 22 0 148 0
29SEP26 3.50 P 0.00 0.00 0.00 0.03 0.00 22 0 157 0
29SEP26 3.60 P 0.00 0.00 0.00 0.04 0.00 21 0 242 0
29SEP26 3.70 P 0.06 0.06 0.06 0.06 0.00 22 68 499 +68
29SEP26 3.80 P 0.00 0.00 0.00 0.08 +0.01 22 0 800 0
29SEP26 3.90 P 0.00 0.00 0.00 0.10 +0.01 22 0 908 0
29SEP26 4.00 P 0.13 0.13 0.13 0.13 +0.01 22 100 598 +5
29SEP26 4.10 P 0.00 0.00 0.00 0.16 +0.01 22 0 258 0
29SEP26 4.20 P 0.00 0.00 0.00 0.20 +0.02 22 0 222 0
29SEP26 4.30 P 0.00 0.00 0.00 0.24 +0.02 22 0 39 0
29SEP26 4.40 P 0.00 0.00 0.00 0.29 +0.03 23 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.34 +0.03 23 0 191 0
29SEP26 4.60 P 0.00 0.00 0.00 0.39 +0.03 22 0 90 0
29SEP26 4.70 P 0.00 0.00 0.00 0.46 +0.05 23 0 48 0
29SEP26 4.80 P 0.00 0.00 0.00 0.51 +0.03 22 0 32 0
29SEP26 4.90 P 0.00 0.00 0.00 0.59 +0.05 23 0 43 0
29SEP26 5.00 P 0.00 0.00 0.00 0.66 +0.05 23 0 4 0
29SEP26 5.25 P 0.00 0.00 0.00 0.86 +0.06 24 0 80 0
29SEP26 5.50 P 0.00 0.00 0.00 1.08 +0.07 25 0 120 0
29SEP26 5.75 P 0.00 0.00 0.00 1.31 +0.08 27 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.55 +0.09 29 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.79 +0.09 31 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.04 +0.09 33 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.28 +0.08 35 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.52 +0.07 36 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.76 +0.08 37 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.01 0.00 19 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.03 0.00 21 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.04 0.00 21 0 5,062 0
30DEC26 3.60 P 0.00 0.00 0.00 0.06 0.00 21 0 85 0
30DEC26 3.70 P 0.07 0.07 0.07 0.08 +0.01 22 68 266 +68
30DEC26 3.80 P 0.10 0.10 0.10 0.10 +0.01 21 5 149 +5
30DEC26 3.90 P 0.00 0.00 0.00 0.12 0.00 21 0 102 0
30DEC26 4.00 P 0.15 0.15 0.15 0.15 +0.02 21 10 136 +10
30DEC26 4.10 P 0.18 0.18 0.18 0.19 +0.02 22 5 15 +5
30DEC26 4.20 P 0.00 0.00 0.00 0.23 +0.02 22 0 5 0
30DEC26 4.30 P 0.00 0.00 0.00 0.27 +0.03 22 0 17 0
30DEC26 4.40 P 0.33 0.33 0.31 0.31 +0.02 21 200 241 +200
30DEC26 4.50 P 0.37 0.38 0.37 0.37 +0.03 22 40 74 +40
30DEC26 4.60 P 0.00 0.00 0.00 0.42 +0.03 22 0 65 0
30DEC26 4.70 P 0.00 0.00 0.00 0.48 +0.04 22 0 40 0
30DEC26 4.80 P 0.00 0.00 0.00 0.55 +0.05 22 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.62 +0.05 22 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.69 +0.05 23 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.88 +0.06 23 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.09 +0.07 23 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.32 +0.08 25 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.55 +0.08 26 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.80 +0.09 29 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.04 +0.09 30 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.28 +0.08 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.52 +0.07 33 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.76 +0.06 33 0 0 0
TOTAL PUT 2,600 82,382 +1,316
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$ 37.66
29JAN26 21.00 C 0.00 0.00 0.00 16.70 +1.45 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 16.16 +1.96 155 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 14.94 +1.69 123 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 14.04 +1.83 124 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 13.09 +1.83 119 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 11.96 +1.74 99 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 10.71 +1.45 0 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 9.72 +1.45 45 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 8.77 +1.52 54 0 15 0
29JAN26 30.00 C 0.00 0.00 0.00 7.71 +1.45 0 0 15 0
29JAN26 31.00 C 0.00 0.00 0.00 6.67 +1.36 0 0 30 0
29JAN26 32.00 C 0.00 0.00 0.00 5.97 +1.59 52 0 18 0
29JAN26 33.00 C 0.00 0.00 0.00 5.03 +1.34 48 0 157 0
29JAN26 34.00 C 3.42 3.42 3.42 4.01 +1.28 39 1 132 -1
29JAN26 35.00 C 0.00 0.00 0.00 3.22 +1.15 39 0 116 0
29JAN26 36.00 C 0.00 0.00 0.00 2.52 +0.98 39 0 97 0
29JAN26 37.00 C 1.68 2.00 1.68 1.89 +0.81 39 57 188 -23
29JAN26 38.00 C 1.01 1.70 1.01 1.41 +0.67 39 437 387 +258
29JAN26 39.00 C 1.03 1.07 1.03 1.01 +0.50 39 19 114 -10
29JAN26 40.00 C 0.56 0.83 0.56 0.71 +0.38 40 90 144 +58
29JAN26 41.00 C 0.36 0.64 0.36 0.48 +0.28 40 301 331 +278
29JAN26 42.00 C 0.44 0.44 0.36 0.31 +0.19 39 31 64 +18
29JAN26 43.00 C 0.00 0.00 0.00 0.20 +0.13 40 0 3 0
29JAN26 44.00 C 0.00 0.00 0.00 0.12 +0.08 39 0 44 0
29JAN26 45.00 C 0.12 0.12 0.12 0.08 +0.06 40 20 22 +20
26FEB26 22.00 C 0.00 0.00 0.00 16.16 +1.90 102 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 14.94 +1.39 80 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 14.04 +1.79 81 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 13.09 +1.83 78 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 12.13 +1.85 74 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 11.11 +1.75 66 0 1 0
26FEB26 28.00 C 0.00 0.00 0.00 9.74 +1.28 0 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 8.90 +1.47 43 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 7.85 +1.41 34 0 9 0
26FEB26 31.00 C 0.00 0.00 0.00 7.18 +1.62 46 0 15 0
26FEB26 32.00 C 0.00 0.00 0.00 6.23 +1.52 42 0 55 0
26FEB26 33.00 C 0.00 0.00 0.00 5.10 +1.16 32 0 25 0
26FEB26 34.00 C 0.00 0.00 0.00 4.61 +1.22 41 0 66 0
26FEB26 35.00 C 3.68 3.68 3.68 3.65 +1.00 35 16 55 +16
26FEB26 36.00 C 0.00 0.00 0.00 3.12 +0.98 37 0 70 0
26FEB26 37.00 C 2.52 2.80 2.52 2.54 +0.82 37 47 58 +17
26FEB26 38.00 C 2.20 2.20 2.20 2.06 +0.71 37 2 74 0
26FEB26 39.00 C 1.48 1.48 1.48 1.65 +0.60 38 15 78 +3
26FEB26 40.00 C 1.16 1.46 1.16 1.32 +0.53 38 31 62 0
26FEB26 41.00 C 0.90 1.20 0.90 1.03 +0.45 38 74 74 +44
26FEB26 42.00 C 0.75 1.00 0.75 0.79 +0.36 38 12 57 +2
26FEB26 43.00 C 0.56 0.56 0.56 0.60 +0.29 38 15 75 +15
26FEB26 44.00 C 0.49 0.49 0.49 0.45 +0.23 38 15 15 +15
26FEB26 45.00 C 0.38 0.44 0.38 0.33 +0.18 38 33 33 +33
30MAR26 15.50 C 0.00 0.00 0.00 22.50 +1.78 110 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 21.77 +1.45 59 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 21.27 +1.41 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 21.12 +1.79 108 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 20.33 +1.50 75 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 19.67 +1.40 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 19.24 +1.24 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 18.69 +1.17 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 18.16 +1.37 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 17.79 +1.34 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 16.83 +1.47 54 0 5 0
30MAR26 22.00 C 0.00 0.00 0.00 16.16 +1.79 78 0 5 0
30MAR26 23.00 C 0.00 0.00 0.00 14.94 +1.39 58 0 40 0
30MAR26 24.00 C 0.00 0.00 0.00 14.04 +1.57 60 0 39 0
30MAR26 25.00 C 0.00 0.00 0.00 13.09 +1.60 58 0 75 0
30MAR26 26.00 C 0.00 0.00 0.00 12.13 +1.70 55 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 11.11 +1.60 49 0 30 0
30MAR26 28.00 C 0.00 0.00 0.00 9.80 +1.25 0 0 10 0
30MAR26 29.00 C 0.00 0.00 0.00 9.23 +1.62 45 0 155 0
30MAR26 30.00 C 0.00 0.00 0.00 8.04 +1.28 33 0 10 0
30MAR26 31.00 C 0.00 0.00 0.00 7.18 +1.27 34 0 47 0
30MAR26 32.00 C 0.00 0.00 0.00 6.28 +1.11 33 0 1,653 0
30MAR26 33.00 C 0.00 0.00 0.00 5.65 +1.22 36 0 115 0
30MAR26 34.00 C 0.00 0.00 0.00 5.00 +0.96 38 0 89 0
30MAR26 35.00 C 0.00 0.00 0.00 4.46 +1.22 40 0 46 0
30MAR26 36.00 C 0.00 0.00 0.00 3.74 +0.95 38 0 204 0
30MAR26 37.00 C 2.93 2.93 2.93 3.17 +0.86 37 15 208 +15
30MAR26 38.00 C 2.65 2.92 2.65 2.69 +0.79 37 45 153 +3
30MAR26 39.00 C 0.00 0.00 0.00 2.31 +0.68 38 0 127 0
30MAR26 40.00 C 1.58 1.58 1.58 1.90 +0.56 38 15 212 +15
30MAR26 41.00 C 1.32 1.76 1.32 1.62 +0.52 38 22 53 +6
30MAR26 42.00 C 0.00 0.00 0.00 1.34 +0.45 38 0 41 0
30MAR26 43.00 C 1.13 1.13 1.13 1.10 +0.39 38 10 27 0
30MAR26 44.00 C 0.00 0.00 0.00 0.89 +0.33 38 0 30 0
30MAR26 45.00 C 0.85 0.85 0.85 0.72 +0.28 38 5 14 0
30MAR26 46.00 C 0.66 0.66 0.66 0.58 +0.23 38 1 2 +1
29APR26 26.00 C 0.00 0.00 0.00 12.13 +1.55 45 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 11.24 +1.73 45 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 10.35 +1.80 44 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 9.31 +1.61 39 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 8.24 +1.25 33 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 7.57 +1.38 37 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 7.01 +1.46 41 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 5.91 +1.09 35 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 5.26 +1.04 35 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 4.62 +0.95 35 0 100 0
29APR26 36.00 C 0.00 0.00 0.00 4.18 +0.97 37 0 115 0
29APR26 37.00 C 3.43 3.49 3.40 3.65 +0.88 37 145 145 +145
29APR26 38.00 C 3.04 3.04 3.04 3.18 +0.79 37 115 130 +115
29APR26 39.00 C 0.00 0.00 0.00 2.75 +0.69 37 0 15 0
29APR26 40.00 C 2.29 2.29 2.28 2.39 +0.61 38 30 30 +30
29APR26 41.00 C 2.00 2.00 2.00 2.08 +0.62 38 15 15 0
29APR26 42.00 C 1.96 1.96 1.96 1.77 +0.51 38 15 15 +15
29APR26 43.00 C 1.42 1.42 1.42 1.50 +0.45 38 15 15 +15
29APR26 44.00 C 1.49 1.49 1.48 1.27 +0.40 38 30 30 +30
29APR26 45.00 C 1.18 1.18 1.18 1.07 +0.35 38 2 2 +2
29JUN26 17.50 C 0.00 0.00 0.00 20.43 +1.59 57 0 0 0
29JUN26 18.00 C 19.70 19.70 19.70 19.86 +1.57 0 11 0 -11
29JUN26 18.50 C 0.00 0.00 0.00 19.41 +1.41 46 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 18.75 +1.23 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 18.33 +1.49 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 17.89 +1.44 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 17.25 +1.89 62 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 16.16 +1.79 54 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 14.94 +1.39 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 14.04 +1.39 38 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 13.32 +1.75 47 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 12.14 +1.40 36 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 11.45 +1.57 43 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 10.35 +1.36 36 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 9.64 +1.42 40 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 8.78 +1.49 38 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 8.02 +1.33 39 0 207 0
29JUN26 32.00 C 0.00 0.00 0.00 7.26 +1.22 38 0 106 0
29JUN26 33.00 C 0.00 0.00 0.00 6.69 +1.40 40 0 12 0
29JUN26 34.00 C 0.00 0.00 0.00 5.84 +1.11 37 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 5.28 +1.09 37 0 15 0
29JUN26 36.00 C 4.10 4.10 4.10 4.67 +0.89 37 10 46 0
29JUN26 37.00 C 0.00 0.00 0.00 4.24 +0.89 38 0 38 0
29JUN26 38.00 C 0.00 0.00 0.00 3.80 +0.83 38 0 60 0
29JUN26 39.00 C 0.00 0.00 0.00 3.38 +0.75 38 0 545 0
29JUN26 40.00 C 2.78 2.78 2.78 3.01 +0.69 38 18 55 0
29JUN26 41.00 C 0.00 0.00 0.00 2.71 +0.67 39 0 35 0
29JUN26 42.00 C 0.00 0.00 0.00 2.38 +0.60 39 0 30 0
29JUN26 43.00 C 0.00 0.00 0.00 2.09 +0.56 39 0 42 0
29JUN26 44.00 C 1.95 1.95 1.95 1.84 +0.50 38 15 15 +15
29JUN26 45.00 C 0.00 0.00 0.00 1.60 +0.45 38 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 1.40 +0.41 38 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 17.25 +1.86 55 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 16.16 +1.63 47 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 15.22 +1.67 46 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 14.34 +1.67 46 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 13.32 +1.61 42 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.48 +1.64 42 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.59 +1.60 41 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.69 +1.44 39 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.99 +1.47 40 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 9.21 +1.44 39 0 15 0
29SEP26 31.00 C 0.00 0.00 0.00 8.54 +1.42 40 0 59 0
29SEP26 32.00 C 0.00 0.00 0.00 7.74 +1.39 38 0 46 0
29SEP26 33.00 C 0.00 0.00 0.00 7.16 +1.29 39 0 40 0
29SEP26 34.00 C 0.00 0.00 0.00 6.64 +1.26 39 0 1,277 0
29SEP26 35.00 C 0.00 0.00 0.00 6.09 +1.16 39 0 1,925 0
29SEP26 36.00 C 0.00 0.00 0.00 5.55 +1.15 39 0 73 0
29SEP26 37.00 C 4.89 5.15 4.89 4.90 +0.90 37 238 238 +208
29SEP26 38.00 C 0.00 0.00 0.00 4.49 +0.87 38 0 33 0
29SEP26 39.00 C 0.00 0.00 0.00 4.08 +0.79 38 0 4,503 0
29SEP26 40.00 C 0.00 0.00 0.00 3.72 +0.74 38 0 3,504 0
29SEP26 41.00 C 0.00 0.00 0.00 3.40 +0.70 38 0 1 0
29SEP26 42.00 C 0.00 0.00 0.00 3.14 +0.69 38 0 8 0
29SEP26 43.00 C 0.00 0.00 0.00 2.85 +0.63 38 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 2.57 +0.57 38 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 2.33 +0.55 38 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 16.16 +1.56 42 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 15.22 +1.53 41 0 0 0
30DEC26 24.00 C 14.20 14.20 14.20 14.34 +1.60 41 1 1 +1
30DEC26 25.00 C 13.24 13.24 13.20 13.43 +1.55 39 10 10 +10
30DEC26 26.00 C 0.00 0.00 0.00 12.54 +1.40 38 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.81 +1.46 39 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.88 +1.35 37 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.25 +1.34 38 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.59 +1.38 38 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.92 +1.20 38 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.36 +1.23 38 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.74 +1.21 38 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.22 +1.12 38 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.66 +1.13 38 0 126 0
30DEC26 36.00 C 0.00 0.00 0.00 6.27 +1.12 39 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.69 +0.93 38 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.31 +0.91 38 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.92 +0.87 38 0 7 0
30DEC26 40.00 C 0.00 0.00 0.00 4.57 +0.83 38 0 29 0
30DEC26 41.00 C 0.00 0.00 0.00 4.24 +0.79 38 0 29 0
30DEC26 42.00 C 0.00 0.00 0.00 3.93 +0.74 38 0 6 0
30DEC26 43.00 C 0.00 0.00 0.00 3.65 +0.67 38 0 6 0
30DEC26 44.00 C 0.00 0.00 0.00 3.39 +0.67 38 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.13 +0.69 38 0 0 0
TOTAL CALL 1,999 20,048 +1,358
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 76 0 2 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 70 0 55 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 64 0 119 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 58 0 194 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 53 0 46 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 48 0 69 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 143 0
29JAN26 30.00 P 0.00 0.00 0.00 0.02 -0.02 41 0 59 0
29JAN26 31.00 P 0.00 0.00 0.00 0.04 -0.04 40 0 523 0
29JAN26 32.00 P 0.00 0.00 0.00 0.08 -0.08 39 0 305 0
29JAN26 33.00 P 0.16 0.16 0.16 0.16 -0.13 39 20 291 0
29JAN26 34.00 P 0.42 0.42 0.25 0.30 -0.22 40 28 521 +17
29JAN26 35.00 P 0.42 0.51 0.39 0.49 -0.38 39 230 829 +195
29JAN26 36.00 P 0.70 0.78 0.69 0.81 -0.49 40 36 187 +19
29JAN26 37.00 P 1.25 1.25 1.01 1.21 -0.65 40 32 114 +9
29JAN26 38.00 P 1.86 1.86 1.54 1.68 -0.87 39 290 226 +196
29JAN26 39.00 P 0.00 0.00 0.00 2.27 -1.05 39 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 2.96 -1.08 39 0 20 0
29JAN26 41.00 P 0.00 0.00 0.00 3.84 -1.20 43 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 4.72 -1.25 45 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 5.48 -1.45 39 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 6.41 -1.49 39 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 7.37 -1.54 39 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 43 0 45 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 40 0 47 0
26FEB26 27.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 30 0
26FEB26 28.00 P 0.00 0.00 0.00 0.03 -0.02 37 0 52 0
26FEB26 29.00 P 0.00 0.00 0.00 0.06 -0.04 38 0 49 0
26FEB26 30.00 P 0.00 0.00 0.00 0.11 -0.06 38 0 102 0
26FEB26 31.00 P 0.00 0.00 0.00 0.19 -0.10 38 0 101 0
26FEB26 32.00 P 0.29 0.29 0.29 0.29 -0.17 37 3 128 +3
26FEB26 33.00 P 0.44 0.44 0.44 0.46 -0.22 37 3 107 0
26FEB26 34.00 P 0.77 0.77 0.77 0.67 -0.30 37 6 24 +5
26FEB26 35.00 P 0.95 1.00 0.85 0.95 -0.42 37 49 90 +45
26FEB26 36.00 P 1.23 1.23 1.23 1.37 -0.48 38 10 25 +10
26FEB26 37.00 P 0.00 0.00 0.00 1.77 -0.64 38 0 46 0
26FEB26 38.00 P 0.00 0.00 0.00 2.28 -0.78 38 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 2.87 -0.90 38 0 0 0
26FEB26 40.00 P 3.28 3.28 3.28 3.53 -1.00 38 15 15 0
26FEB26 41.00 P 0.00 0.00 0.00 4.10 -1.28 35 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 5.12 -1.11 41 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 5.96 -1.18 42 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 6.45 -1.59 31 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 7.61 -1.38 40 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 70 0 23 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 63 0 5 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 59 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 51 0 53 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 44 0 18 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 41 0 50 0
30MAR26 24.00 P 0.00 0.00 0.00 0.02 0.00 41 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 30 0
30MAR26 26.00 P 0.00 0.00 0.00 0.04 -0.03 38 0 342 0
30MAR26 27.00 P 0.00 0.00 0.00 0.07 -0.04 38 0 125 0
30MAR26 28.00 P 0.00 0.00 0.00 0.12 -0.06 38 0 78 0
30MAR26 29.00 P 0.00 0.00 0.00 0.19 -0.10 38 0 159 0
30MAR26 30.00 P 0.00 0.00 0.00 0.30 -0.13 38 0 2,657 0
30MAR26 31.00 P 0.00 0.00 0.00 0.44 -0.16 38 0 417 0
30MAR26 32.00 P 0.00 0.00 0.00 0.62 -0.20 38 0 176 0
30MAR26 33.00 P 0.00 0.00 0.00 0.83 -0.29 38 0 136 0
30MAR26 34.00 P 1.38 1.38 1.38 1.10 -0.40 37 8 105 -8
30MAR26 35.00 P 0.00 0.00 0.00 1.46 -0.42 38 0 62 0
30MAR26 36.00 P 1.84 1.84 1.84 1.84 -0.53 38 50 65 +50
30MAR26 37.00 P 2.12 2.26 2.12 2.28 -0.67 37 28 75 +15
30MAR26 38.00 P 0.00 0.00 0.00 2.81 -0.74 38 0 59 0
30MAR26 39.00 P 3.39 3.39 3.39 3.42 -0.86 38 9 25 0
30MAR26 40.00 P 0.00 0.00 0.00 4.06 -0.95 38 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 4.83 -0.97 40 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 5.24 -1.11 35 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 6.15 -1.32 37 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 7.19 -1.11 41 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 7.61 -1.59 33 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 8.75 -1.40 39 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.10 -0.04 38 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.15 -0.06 37 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.23 -0.09 38 0 1 0
29APR26 29.00 P 0.00 0.00 0.00 0.33 -0.14 37 0 1 0
29APR26 30.00 P 0.00 0.00 0.00 0.48 -0.14 38 0 1 0
29APR26 31.00 P 0.60 0.60 0.60 0.65 -0.18 37 3 3 +3
29APR26 32.00 P 0.00 0.00 0.00 0.85 -0.23 37 0 0 0
29APR26 33.00 P 1.08 1.08 1.08 1.09 -0.31 37 5 20 +5
29APR26 34.00 P 1.48 1.48 1.48 1.40 -0.37 37 15 15 +15
29APR26 35.00 P 0.00 0.00 0.00 1.75 -0.51 37 0 100 0
29APR26 36.00 P 2.08 2.20 2.08 2.20 -0.56 37 56 163 +41
29APR26 37.00 P 0.00 0.00 0.00 2.65 -0.68 37 100 136 +100
29APR26 38.00 P 2.92 3.03 2.92 3.19 -0.75 37 130 143 +115
29APR26 39.00 P 0.00 0.00 0.00 3.81 -0.78 38 0 0 0
29APR26 40.00 P 4.56 4.56 4.56 4.45 -0.91 38 15 15 +15
29APR26 41.00 P 0.00 0.00 0.00 5.13 -0.73 39 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 5.92 -0.91 40 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 6.67 -1.03 40 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 7.19 -1.34 36 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 8.32 -1.12 41 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.05 -0.01 39 0 18 0
29JUN26 22.00 P 0.00 0.00 0.00 0.08 -0.02 39 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.12 -0.03 38 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.17 -0.05 38 0 13 0
29JUN26 25.00 P 0.00 0.00 0.00 0.25 -0.07 38 0 4,073 0
29JUN26 26.00 P 0.00 0.00 0.00 0.36 -0.09 38 0 15 0
29JUN26 27.00 P 0.00 0.00 0.00 0.47 -0.14 38 0 12 0
29JUN26 28.00 P 0.00 0.00 0.00 0.65 -0.17 38 0 4 0
29JUN26 29.00 P 0.00 0.00 0.00 0.84 -0.22 38 0 2,305 0
29JUN26 30.00 P 1.02 1.02 1.02 1.05 -0.27 37 5 1,755 +5
29JUN26 31.00 P 0.00 0.00 0.00 1.34 -0.27 38 0 47 0
29JUN26 32.00 P 0.00 0.00 0.00 1.65 -0.33 38 0 525 0
29JUN26 33.00 P 0.00 0.00 0.00 2.00 -0.39 37 0 26 0
29JUN26 34.00 P 0.00 0.00 0.00 2.37 -0.48 37 0 30 0
29JUN26 35.00 P 0.00 0.00 0.00 2.80 -0.56 37 0 45 0
29JUN26 36.00 P 0.00 0.00 0.00 3.35 -0.56 38 0 23 0
29JUN26 37.00 P 0.00 0.00 0.00 3.88 -0.64 38 0 21 0
29JUN26 38.00 P 0.00 0.00 0.00 4.46 -0.70 38 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 4.99 -0.84 37 0 30 0
29JUN26 40.00 P 0.00 0.00 0.00 5.72 -0.79 38 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 6.40 -0.79 38 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 7.14 -0.84 38 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 7.92 -0.88 39 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 8.35 -1.46 35 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 9.33 -1.02 37 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 10.31 -1.06 39 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.15 -0.02 38 0 35 0
29SEP26 22.00 P 0.00 0.00 0.00 0.21 -0.04 38 0 18 0
29SEP26 23.00 P 0.00 0.00 0.00 0.29 -0.06 38 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.40 -0.07 38 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 0.53 -0.10 38 0 16 0
29SEP26 26.00 P 0.00 0.00 0.00 0.66 -0.16 37 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 0.87 -0.13 38 0 60 0
29SEP26 28.00 P 0.00 0.00 0.00 1.08 -0.18 38 0 202 0
29SEP26 29.00 P 0.00 0.00 0.00 1.30 -0.23 37 0 100 0
29SEP26 30.00 P 0.00 0.00 0.00 1.57 -0.28 37 0 16 0
29SEP26 31.00 P 0.00 0.00 0.00 1.90 -0.31 37 0 24 0
29SEP26 32.00 P 0.00 0.00 0.00 2.23 -0.38 37 0 15 0
29SEP26 33.00 P 0.00 0.00 0.00 2.64 -0.41 37 0 7 0
29SEP26 34.00 P 0.00 0.00 0.00 3.05 -0.48 37 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 3.59 -0.47 37 0 3,542 0
29SEP26 36.00 P 0.00 0.00 0.00 4.11 -0.51 37 0 9 0
29SEP26 37.00 P 0.00 0.00 0.00 4.65 -0.57 37 0 8 0
29SEP26 38.00 P 0.00 0.00 0.00 5.23 -0.62 37 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 5.77 -0.75 37 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 6.43 -0.77 37 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 7.15 -0.65 38 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 7.90 -0.59 38 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 8.53 -1.07 37 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 9.16 -1.02 37 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.92 -1.13 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.39 -0.05 38 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 0.51 -0.07 38 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.66 -0.08 38 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.81 -0.14 38 0 10 0
30DEC26 26.00 P 0.00 0.00 0.00 1.02 -0.15 38 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 1.24 -0.20 38 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.49 -0.24 37 0 61 0
30DEC26 29.00 P 0.00 0.00 0.00 1.79 -0.24 38 0 145 0
30DEC26 30.00 P 0.00 0.00 0.00 2.09 -0.29 37 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 2.43 -0.34 37 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 2.83 -0.37 37 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 3.23 -0.43 37 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 3.70 -0.45 37 0 21 0
30DEC26 35.00 P 0.00 0.00 0.00 4.15 -0.54 37 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 4.67 -0.57 37 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 5.21 -0.63 37 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.79 -0.67 37 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.41 -0.71 37 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.05 -0.75 37 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 7.71 -0.80 37 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.42 -0.82 38 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.00 -0.99 37 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.73 -0.97 37 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.47 -0.96 37 0 0 0
TOTAL PUT 1,146 23,288 +855
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$ 5.46
29JAN26 4.20 C 0.00 0.00 0.00 1.28 +0.07 59 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.17 +0.06 40 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.08 +0.07 50 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.97 +0.06 32 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.87 +0.06 28 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.77 +0.06 24 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.69 +0.08 38 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.59 +0.08 33 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.49 +0.07 28 0 20 0
29JAN26 5.25 C 0.00 0.00 0.00 0.25 +0.05 19 0 30 0
29JAN26 5.50 C 0.08 0.09 0.08 0.09 +0.03 18 220 2,545 0
29JAN26 5.75 C 0.00 0.00 0.00 0.03 +0.01 21 0 87 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 1.29 +0.07 40 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.18 +0.06 28 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.08 +0.06 25 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.99 +0.07 31 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.90 +0.08 32 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.80 +0.08 29 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.70 +0.07 25 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.59 +0.06 19 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.51 +0.07 22 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.29 +0.05 18 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.15 +0.05 19 0 6 0
26FEB26 5.75 C 0.00 0.00 0.00 0.06 +0.02 18 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 21 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 30 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 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 1.78 +0.06 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.68 +0.06 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.58 +0.06 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.48 +0.06 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.38 +0.05 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.29 +0.06 23 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.19 +0.06 20 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.09 +0.06 17 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.99 +0.06 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.90 +0.06 21 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.80 +0.06 19 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.70 +0.05 16 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.61 +0.05 17 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.52 +0.04 17 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 0.33 +0.02 17 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.21 +0.04 20 0 8,191 0
30MAR26 5.75 C 0.00 0.00 0.00 0.10 +0.02 18 0 1,617 0
30MAR26 6.00 C 0.00 0.00 0.00 0.05 +0.01 19 0 819 0
30MAR26 6.25 C 0.00 0.00 0.00 0.03 +0.01 21 0 200 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 23 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 38 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 1.29 +0.05 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.20 +0.06 17 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.10 +0.06 0 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.00 +0.05 0 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.91 +0.06 18 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.82 +0.06 19 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.73 +0.05 19 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.63 +0.04 16 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.55 +0.04 17 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.38 +0.04 19 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.25 +0.04 20 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.15 +0.03 20 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.08 +0.01 19 0 20 0
29APR26 6.25 C 0.00 0.00 0.00 0.04 0.00 19 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 20 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 25 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 30 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.32 +0.06 16 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 1.22 +0.06 10 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.12 +0.05 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.03 +0.05 16 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.94 +0.05 17 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.85 +0.05 17 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.76 +0.04 17 0 20 0
29JUN26 4.90 C 0.00 0.00 0.00 0.68 +0.04 17 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.60 +0.03 17 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.43 +0.03 18 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.30 +0.03 18 0 180 0
29JUN26 5.75 C 0.00 0.00 0.00 0.19 +0.02 18 0 60 0
29JUN26 6.00 C 0.00 0.00 0.00 0.12 +0.01 18 0 94 0
29JUN26 6.25 C 0.00 0.00 0.00 0.07 0.00 18 0 14,625 0
29JUN26 6.50 C 0.00 0.00 0.00 0.04 0.00 18 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.02 0.00 18 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 20 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 22 0 200 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 24 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 1.32 +0.05 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.22 +0.05 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.13 +0.05 16 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.04 +0.05 18 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.95 +0.05 18 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.87 +0.06 20 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.77 +0.04 18 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.69 +0.04 18 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.62 +0.05 19 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.44 +0.04 18 0 40 0
29SEP26 5.50 C 0.00 0.00 0.00 0.30 +0.03 18 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.19 +0.02 18 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.12 +0.01 18 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.07 0.00 18 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 17 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 17 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 22 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 1.33 +0.06 20 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.23 +0.06 18 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.13 +0.05 16 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.04 +0.05 17 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.95 +0.05 18 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.87 +0.05 19 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.78 +0.04 18 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.71 +0.05 19 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.63 +0.05 18 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.46 +0.05 18 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.33 +0.05 18 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.22 +0.03 18 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.15 +0.03 18 0 200 0
30DEC26 6.25 C 0.00 0.00 0.00 0.10 +0.02 18 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.06 +0.01 17 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.04 +0.01 18 0 5 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 +0.01 18 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 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
TOTAL CALL 220 38,105 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 40 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 20 0
29JAN26 5.25 P 0.00 0.00 0.00 0.03 -0.01 19 0 220 0
29JAN26 5.50 P 0.00 0.00 0.00 0.12 -0.05 18 0 494 0
29JAN26 5.75 P 0.00 0.00 0.00 0.31 -0.06 20 0 11 0
29JAN26 6.00 P 0.00 0.00 0.00 0.54 -0.07 0 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.79 -0.07 0 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.04 -0.07 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.29 -0.07 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.54 -0.07 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.79 -0.07 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.04 -0.07 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.29 -0.07 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.54 -0.07 0 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 30 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 22 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 0.02 0.00 19 0 20 0
26FEB26 5.25 P 0.00 0.00 0.00 0.06 -0.02 18 0 102 0
26FEB26 5.50 P 0.00 0.00 0.00 0.16 -0.04 18 0 20 0
26FEB26 5.75 P 0.00 0.00 0.00 0.34 -0.04 20 0 5 0
26FEB26 6.00 P 0.00 0.00 0.00 0.55 -0.06 20 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.79 -0.07 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.05 -0.06 31 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.30 -0.06 36 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.55 -0.06 41 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.80 -0.06 46 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.05 -0.06 50 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.30 -0.06 54 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.55 -0.06 58 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 28 0 40 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 26 0 40 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 24 0 160 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 22 0 90 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.02 -0.01 20 0 284 0
30MAR26 4.90 P 0.00 0.00 0.00 0.03 -0.01 20 0 620 0
30MAR26 5.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 1,700 0
30MAR26 5.25 P 0.00 0.00 0.00 0.10 -0.02 19 0 306 0
30MAR26 5.50 P 0.00 0.00 0.00 0.20 -0.04 18 0 180 0
30MAR26 5.75 P 0.00 0.00 0.00 0.38 -0.04 21 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.58 -0.04 22 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.80 -0.06 21 0 18 0
30MAR26 6.50 P 0.00 0.00 0.00 1.05 -0.06 26 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.30 -0.06 30 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.55 -0.06 34 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.80 -0.06 38 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.05 -0.06 42 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.30 -0.06 45 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.55 -0.06 48 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.80 -0.06 51 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 26 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 21 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 -0.01 20 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.05 0.00 20 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.13 -0.02 19 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.23 -0.04 18 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.40 -0.04 20 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.60 -0.04 21 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.81 -0.05 21 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.06 -0.05 26 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.30 -0.06 27 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.55 -0.06 31 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.80 -0.06 34 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.05 -0.06 37 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.30 -0.06 40 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 20 0 40 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 18 0 120 0
29JUN26 4.50 P 0.00 0.00 0.00 0.02 0.00 19 0 222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.03 0.00 20 0 1,322 0
29JUN26 4.70 P 0.00 0.00 0.00 0.04 0.00 19 0 646 0
29JUN26 4.80 P 0.00 0.00 0.00 0.05 -0.01 19 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 0.06 -0.02 18 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.09 -0.01 19 0 26 0
29JUN26 5.25 P 0.00 0.00 0.00 0.16 -0.03 18 0 158 0
29JUN26 5.50 P 0.00 0.00 0.00 0.26 -0.05 17 0 59 0
29JUN26 5.75 P 0.00 0.00 0.00 0.42 -0.05 18 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.61 -0.05 19 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.83 -0.04 21 0 100 0
29JUN26 6.50 P 0.00 0.00 0.00 1.06 -0.05 22 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.30 -0.06 24 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.55 -0.06 27 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.80 -0.06 29 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.05 -0.06 32 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.30 -0.06 35 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.55 -0.06 37 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.80 -0.06 39 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.03 -0.01 17 0 464 0
29SEP26 4.40 P 0.00 0.00 0.00 0.05 -0.01 17 0 227 0
29SEP26 4.50 P 0.00 0.00 0.00 0.07 -0.01 18 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.09 -0.01 18 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.11 -0.01 17 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.14 -0.01 17 0 100 0
29SEP26 4.90 P 0.00 0.00 0.00 0.17 -0.02 17 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.21 -0.02 17 0 170 0
29SEP26 5.25 P 0.00 0.00 0.00 0.32 -0.04 16 0 140 0
29SEP26 5.50 P 0.00 0.00 0.00 0.47 -0.04 16 0 60 0
29SEP26 5.75 P 0.00 0.00 0.00 0.65 -0.04 16 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.84 -0.05 14 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.05 -0.06 9 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.28 -0.05 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.51 -0.05 0 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 1.74 -0.06 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 1.98 -0.05 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.21 -0.06 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.46 -0.05 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.69 -0.06 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.04 0.00 17 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.06 0.00 18 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.08 0.00 18 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.10 0.00 18 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.12 0.00 18 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.14 -0.01 17 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.17 -0.01 17 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.21 -0.01 17 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.25 -0.01 17 0 130 0
30DEC26 5.25 P 0.00 0.00 0.00 0.36 -0.03 17 0 20 0
30DEC26 5.50 P 0.00 0.00 0.00 0.51 -0.03 17 0 5 0
30DEC26 5.75 P 0.00 0.00 0.00 0.68 -0.03 16 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.87 -0.04 16 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.07 -0.05 14 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.29 -0.05 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.51 -0.06 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.75 -0.05 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.98 -0.05 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.22 -0.05 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.46 -0.05 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.69 -0.06 0 0 0 0
TOTAL PUT 0 9,066 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRG - CHINA RAILWAY CLOSING PRICE HK$ 3.90
29JAN26 2.80 C 0.00 0.00 0.00 1.11 +0.04 64 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 1.01 +0.04 58 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 0.91 +0.03 52 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.81 +0.03 46 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.71 +0.04 40 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.61 +0.03 34 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.51 +0.03 29 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.41 +0.03 23 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.30 +0.01 0 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.22 +0.02 19 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.15 +0.02 21 0 640 0
29JAN26 3.90 C 0.09 0.09 0.09 0.09 +0.01 21 10 47 +10
29JAN26 4.00 C 0.00 0.00 0.00 0.05 0.00 21 0 234 0
29JAN26 4.10 C 0.00 0.00 0.00 0.03 0.00 23 0 270 0
29JAN26 4.20 C 0.00 0.00 0.00 0.02 0.00 26 0 90 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 26 0 56 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 31 0 5,060 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 35 0 80 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 54 0 60 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 1.11 +0.03 0 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 1.01 +0.03 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.91 +0.03 0 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.81 +0.02 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.71 +0.02 0 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.61 +0.02 0 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.51 +0.02 0 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.42 +0.02 18 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.33 +0.02 18 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.26 +0.01 21 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.19 +0.01 21 0 160 0
26FEB26 3.90 C 0.00 0.00 0.00 0.15 +0.02 24 0 801 0
26FEB26 4.00 C 0.00 0.00 0.00 0.10 +0.01 23 0 85 0
26FEB26 4.10 C 0.00 0.00 0.00 0.06 -0.01 21 0 16 0
26FEB26 4.20 C 0.00 0.00 0.00 0.05 +0.01 24 0 50 0
26FEB26 4.30 C 0.00 0.00 0.00 0.03 0.00 24 0 130 0
26FEB26 4.40 C 0.00 0.00 0.00 0.02 0.00 24 0 40 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 23 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 37 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.70 +0.01 0 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.60 +0.02 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.50 +0.01 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.40 +0.01 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.31 +0.02 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.21 +0.02 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.11 +0.01 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.01 +0.02 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.91 +0.02 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.81 +0.01 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.71 +0.01 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.62 +0.02 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.53 +0.02 18 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.45 +0.02 21 0 15 0
30MAR26 3.60 C 0.00 0.00 0.00 0.37 +0.02 22 0 119 0
30MAR26 3.70 C 0.00 0.00 0.00 0.30 +0.01 22 0 120 0
30MAR26 3.80 C 0.23 0.23 0.23 0.24 +0.01 23 80 571 -80
30MAR26 3.90 C 0.00 0.00 0.00 0.19 +0.01 23 0 560 0
30MAR26 4.00 C 0.00 0.00 0.00 0.15 +0.01 24 0 352 0
30MAR26 4.10 C 0.00 0.00 0.00 0.12 +0.01 25 0 146 0
30MAR26 4.20 C 0.00 0.00 0.00 0.09 +0.01 25 0 2,344 0
30MAR26 4.30 C 0.00 0.00 0.00 0.07 +0.01 26 0 140 0
30MAR26 4.40 C 0.00 0.00 0.00 0.05 +0.01 25 0 20 0
30MAR26 4.50 C 0.00 0.00 0.00 0.04 +0.01 26 0 38 0
30MAR26 4.60 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 28 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 1.02 +0.02 0 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.92 +0.02 0 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.82 +0.02 0 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.73 +0.02 15 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.63 +0.01 0 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.55 +0.02 20 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.47 +0.02 21 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.40 +0.02 22 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.33 +0.02 22 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.29 +0.04 25 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.22 +0.02 23 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.18 +0.01 24 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.15 +0.02 25 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.12 +0.02 25 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.09 +0.01 24 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.02 - 24 0 0 -
29JUN26 2.60 C 0.00 0.00 0.00 1.33 +0.01 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.23 +0.01 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.14 +0.02 20 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.05 +0.03 25 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.94 +0.02 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.84 +0.02 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.75 +0.02 16 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 0.66 +0.02 17 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.58 +0.02 19 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 0.51 +0.02 21 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 0.44 +0.02 21 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.38 +0.02 22 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.32 0.00 22 0 40 0
29JUN26 3.90 C 0.00 0.00 0.00 0.27 +0.02 22 0 67 0
29JUN26 4.00 C 0.00 0.00 0.00 0.22 +0.01 22 0 60 0
29JUN26 4.10 C 0.00 0.00 0.00 0.20 +0.02 24 0 144 0
29JUN26 4.20 C 0.00 0.00 0.00 0.16 +0.01 23 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.13 +0.01 23 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.11 +0.02 24 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 0.08 0.00 23 0 537 0
29JUN26 4.60 C 0.00 0.00 0.00 0.07 +0.01 24 0 7 0
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 1.14 +0.01 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.05 +0.03 23 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.95 +0.02 20 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.85 +0.02 17 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.77 +0.02 21 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.69 +0.02 22 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.61 +0.01 22 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 0.54 +0.01 22 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.48 +0.01 23 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.42 +0.01 23 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.37 +0.01 24 0 35 0
29SEP26 3.90 C 0.00 0.00 0.00 0.32 +0.01 24 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.28 +0.01 24 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.24 +0.01 24 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.20 0.00 24 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.17 0.00 24 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 0.15 0.00 24 0 100 0
29SEP26 4.50 C 0.00 0.00 0.00 0.13 0.00 25 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.11 0.00 25 0 30 0
29SEP26 4.70 C 0.00 0.00 0.00 0.10 0.00 25 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.08 0.00 25 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.14 +0.01 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.05 +0.03 21 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.95 +0.02 18 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.86 +0.02 19 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.78 +0.02 20 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 0.71 +0.02 22 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.64 +0.02 22 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.58 +0.02 23 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.52 +0.02 23 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.46 +0.01 23 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.41 +0.01 23 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.37 +0.02 24 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.32 +0.01 23 0 12 0
30DEC26 4.10 C 0.00 0.00 0.00 0.29 +0.02 24 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.25 +0.01 24 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.22 +0.01 24 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.19 0.00 24 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.17 +0.01 24 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.15 +0.01 24 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.14 +0.01 25 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.12 +0.01 25 0 0 0
TOTAL CALL 90 15,402 -70
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
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 48 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 42 0 150 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 36 0 90 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 30 0 90 0
29JAN26 3.60 P 0.00 0.00 0.00 0.01 0.00 24 0 126 0
29JAN26 3.70 P 0.00 0.00 0.00 0.02 -0.01 22 0 168 0
29JAN26 3.80 P 0.00 0.00 0.00 0.05 -0.01 23 0 426 0
29JAN26 3.90 P 0.00 0.00 0.00 0.09 -0.02 23 0 168 0
29JAN26 4.00 P 0.00 0.00 0.00 0.15 -0.02 23 0 275 0
29JAN26 4.10 P 0.00 0.00 0.00 0.23 -0.02 25 0 580 0
29JAN26 4.20 P 0.34 0.34 0.34 0.31 -0.04 24 10 410 -10
29JAN26 4.30 P 0.00 0.00 0.00 0.41 -0.03 29 0 600 0
29JAN26 4.40 P 0.00 0.00 0.00 0.52 -0.02 40 0 600 0
29JAN26 4.50 P 0.00 0.00 0.00 0.62 -0.02 45 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.72 -0.02 49 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.82 -0.02 54 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.92 -0.02 59 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 1.02 -0.02 63 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 1.12 -0.02 67 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.37 -0.02 77 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.62 -0.02 86 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.04 0.00 26 0 75 0
26FEB26 3.70 P 0.00 0.00 0.00 0.05 -0.01 22 0 57 0
26FEB26 3.80 P 0.09 0.09 0.09 0.08 -0.01 22 20 40 0
26FEB26 3.90 P 0.00 0.00 0.00 0.13 -0.02 23 0 205 0
26FEB26 4.00 P 0.00 0.00 0.00 0.19 -0.02 23 0 58 0
26FEB26 4.10 P 0.00 0.00 0.00 0.26 -0.02 24 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.34 -0.03 25 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.43 -0.02 27 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.52 -0.03 28 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.62 -0.03 32 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.72 -0.03 35 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.82 -0.02 39 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.92 -0.02 42 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.02 -0.02 45 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.12 -0.02 48 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 63 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 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 36 0 403 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 33 0 160 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 29 0 150 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 26 0 260 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 -0.01 23 0 475 0
30MAR26 3.40 P 0.00 0.00 0.00 0.02 -0.01 23 0 500 0
30MAR26 3.50 P 0.00 0.00 0.00 0.03 -0.01 22 0 753 0
30MAR26 3.60 P 0.00 0.00 0.00 0.06 0.00 24 0 418 0
30MAR26 3.70 P 0.00 0.00 0.00 0.09 0.00 24 0 65 0
30MAR26 3.80 P 0.00 0.00 0.00 0.13 0.00 25 0 194 0
30MAR26 3.90 P 0.00 0.00 0.00 0.18 -0.01 25 0 53 0
30MAR26 4.00 P 0.00 0.00 0.00 0.23 -0.02 25 0 197 0
30MAR26 4.10 P 0.00 0.00 0.00 0.29 -0.03 24 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.37 -0.02 26 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.45 -0.03 26 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.54 -0.02 28 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.63 -0.03 29 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.73 -0.02 31 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.83 -0.02 34 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.92 -0.03 34 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.02 -0.02 37 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.12 -0.02 39 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.37 -0.02 45 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.62 -0.02 50 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.10 -0.01 23 0 0 0
29APR26 3.80 P 0.14 0.14 0.14 0.14 -0.01 23 10 10 +10
29APR26 3.90 P 0.00 0.00 0.00 0.20 -0.01 24 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.26 -0.01 25 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.32 -0.01 25 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.39 -0.02 25 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.47 -0.02 26 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.55 -0.02 26 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.64 -0.02 27 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.73 -0.03 28 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.83 -0.03 30 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.93 - 33 0 0 -
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 33 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 28 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 23 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.02 0.00 21 0 780 0
29JUN26 3.30 P 0.00 0.00 0.00 0.03 0.00 21 0 1,126 0
29JUN26 3.40 P 0.00 0.00 0.00 0.05 0.00 22 0 479 0
29JUN26 3.50 P 0.00 0.00 0.00 0.07 0.00 22 0 212 0
29JUN26 3.60 P 0.00 0.00 0.00 0.10 0.00 22 0 30 0
29JUN26 3.70 P 0.00 0.00 0.00 0.13 -0.01 22 0 50 0
29JUN26 3.80 P 0.00 0.00 0.00 0.18 -0.01 23 0 41 0
29JUN26 3.90 P 0.00 0.00 0.00 0.23 -0.01 23 0 148 0
29JUN26 4.00 P 0.00 0.00 0.00 0.29 -0.01 24 0 21 0
29JUN26 4.10 P 0.00 0.00 0.00 0.35 -0.01 24 0 30 0
29JUN26 4.20 P 0.00 0.00 0.00 0.40 -0.03 22 0 10 0
29JUN26 4.30 P 0.00 0.00 0.00 0.49 -0.02 24 0 30 0
29JUN26 4.40 P 0.00 0.00 0.00 0.57 -0.02 24 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.66 -0.02 26 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.74 -0.03 25 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.84 -0.02 27 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.93 -0.03 28 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.03 -0.03 30 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.12 -0.03 30 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.37 -0.02 34 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.62 -0.02 38 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 518 0
29SEP26 3.10 P 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.07 -0.01 24 0 1,070 0
29SEP26 3.30 P 0.00 0.00 0.00 0.10 0.00 25 0 10 0
29SEP26 3.40 P 0.00 0.00 0.00 0.12 -0.01 24 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.16 -0.01 24 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.20 -0.02 25 0 86 0
29SEP26 3.70 P 0.00 0.00 0.00 0.25 -0.02 25 0 30 0
29SEP26 3.80 P 0.00 0.00 0.00 0.30 -0.02 25 0 138 0
29SEP26 3.90 P 0.00 0.00 0.00 0.36 -0.01 26 0 168 0
29SEP26 4.00 P 0.00 0.00 0.00 0.42 -0.01 26 0 330 0
29SEP26 4.10 P 0.00 0.00 0.00 0.48 -0.02 26 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.55 -0.02 26 0 100 0
29SEP26 4.30 P 0.00 0.00 0.00 0.62 -0.02 26 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.70 -0.02 27 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.78 -0.02 27 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.86 -0.02 27 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.94 -0.03 27 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.03 -0.03 28 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.12 -0.02 28 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 1.21 -0.03 29 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.45 -0.02 31 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.69 -0.02 34 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 0.00 24 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 0.07 -0.01 23 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 0.00 0.00 0.00 0.12 -0.01 23 0 25 0
30DEC26 3.40 P 0.00 0.00 0.00 0.16 -0.01 24 0 110 0
30DEC26 3.50 P 0.00 0.00 0.00 0.20 -0.01 25 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.24 -0.01 25 0 10 0
30DEC26 3.70 P 0.00 0.00 0.00 0.29 -0.01 25 0 53 0
30DEC26 3.80 P 0.00 0.00 0.00 0.34 -0.01 25 0 18 0
30DEC26 3.90 P 0.00 0.00 0.00 0.39 -0.01 25 0 10 0
30DEC26 4.00 P 0.00 0.00 0.00 0.45 -0.01 25 0 15 0
30DEC26 4.10 P 0.00 0.00 0.00 0.52 -0.01 26 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.58 -0.02 25 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.65 -0.02 25 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.73 -0.01 26 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.80 -0.02 26 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.88 -0.02 26 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.97 -0.02 27 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.05 -0.02 27 0 0 0
TOTAL PUT 40 13,854 0
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$ 29.12
29JAN26 19.00 C 0.00 0.00 0.00 10.34 +1.58 109 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 9.68 +1.41 71 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 9.27 +1.50 88 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 8.12 +1.35 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 7.16 +1.39 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 6.17 +1.44 37 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 5.13 +1.33 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 4.19 +1.37 31 0 4 0
29JAN26 26.00 C 0.00 0.00 0.00 3.24 +1.30 30 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 2.30 +1.05 27 0 404 0
29JAN26 28.00 C 0.79 1.90 0.79 1.57 +0.84 29 50 966 +38
29JAN26 29.00 C 0.45 1.21 0.45 1.00 +0.62 30 175 775 +14
29JAN26 30.00 C 0.24 0.78 0.24 0.59 +0.41 31 251 609 +11
29JAN26 31.00 C 0.47 0.47 0.35 0.32 +0.24 31 11 308 0
29JAN26 32.00 C 0.17 0.17 0.17 0.15 +0.12 31 14 217 +2
29JAN26 33.00 C 0.00 0.00 0.00 0.07 +0.05 31 0 1,130 0
29JAN26 34.00 C 0.07 0.08 0.07 0.03 +0.02 31 30 1,378 -30
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1,038 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1,182 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 39 0 49 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 10.34 +1.36 70 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 9.76 +1.49 56 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 9.40 +1.58 68 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 8.24 +1.42 43 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 7.43 +1.65 55 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 6.42 +1.44 48 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 5.42 +1.60 41 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 4.33 +1.36 29 0 18 0
26FEB26 26.00 C 0.00 0.00 0.00 3.56 +1.30 33 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 2.67 +1.06 29 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 1.92 +0.84 28 0 47 0
26FEB26 29.00 C 0.79 0.79 0.79 1.39 +0.67 29 3 845 0
26FEB26 30.00 C 0.52 1.18 0.52 1.00 +0.55 30 34 963 0
26FEB26 31.00 C 0.73 0.73 0.73 0.66 +0.39 30 1 619 +1
26FEB26 32.00 C 0.00 0.00 0.00 0.42 +0.27 30 0 31 0
26FEB26 33.00 C 0.31 0.40 0.31 0.25 +0.17 29 18 832 0
26FEB26 34.00 C 0.00 0.00 0.00 0.15 +0.11 29 0 410 0
26FEB26 35.00 C 0.00 0.00 0.00 0.09 +0.07 30 0 233 0
26FEB26 36.00 C 0.00 0.00 0.00 0.05 +0.04 30 0 232 0
26FEB26 37.00 C 0.00 0.00 0.00 0.03 +0.02 30 0 30 0
26FEB26 38.00 C 0.00 0.00 0.00 0.02 +0.01 31 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 0 0
30MAR26 17.50 C 0.00 0.00 0.00 11.76 +1.36 47 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 11.29 +1.45 51 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 10.64 +1.12 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 10.34 +1.36 51 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 10.04 +1.75 62 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 9.40 +1.39 50 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 8.41 +1.34 45 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 7.43 +1.56 41 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 6.52 +1.54 40 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 5.42 +1.38 29 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 4.69 +1.41 34 0 8 0
30MAR26 26.00 C 0.00 0.00 0.00 3.64 +1.03 27 0 83 0
30MAR26 27.00 C 2.75 2.89 2.75 2.98 +0.97 29 7 427 0
30MAR26 28.00 C 0.00 0.00 0.00 2.32 +0.81 29 0 440 0
30MAR26 29.00 C 1.80 1.80 1.80 1.80 +0.68 29 11 676 +11
30MAR26 30.00 C 1.55 1.55 1.55 1.39 +0.58 30 5 187 +5
30MAR26 31.00 C 1.10 1.10 1.10 1.06 +0.48 30 6 657 +6
30MAR26 32.00 C 0.64 0.86 0.64 0.76 +0.37 30 3 201 0
30MAR26 33.00 C 0.40 0.75 0.40 0.54 +0.28 30 170 231 +169
30MAR26 34.00 C 0.00 0.00 0.00 0.38 +0.21 30 0 486 0
30MAR26 35.00 C 0.40 0.40 0.40 0.26 +0.15 30 1 1,315 0
30MAR26 36.00 C 0.00 0.00 0.00 0.17 +0.10 30 0 1,501 0
30MAR26 37.00 C 0.00 0.00 0.00 0.12 +0.07 30 0 140 0
30MAR26 38.00 C 0.00 0.00 0.00 0.08 +0.05 30 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 0.05 +0.04 30 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.03 +0.02 30 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 29 0 4 0
29APR26 19.00 C 0.00 0.00 0.00 10.34 +1.36 39 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 10.04 +1.67 51 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 9.40 +1.38 40 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 8.46 +1.39 39 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 7.56 +1.44 39 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 6.52 +1.25 32 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 5.72 +1.29 34 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 4.82 +1.29 31 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 3.85 +0.96 27 0 0 0
29APR26 27.00 C 2.58 2.58 2.58 3.24 +0.93 29 20 35 +20
29APR26 28.00 C 2.00 2.93 1.99 2.58 +0.76 28 947 947 +947
29APR26 29.00 C 1.93 1.93 1.93 2.08 +0.66 29 15 15 +15
29APR26 30.00 C 0.00 0.00 0.00 1.67 +0.57 29 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 1.33 +0.50 30 0 0 0
29APR26 32.00 C 1.12 1.12 1.12 1.01 +0.40 30 15 15 +15
29APR26 33.00 C 0.00 0.00 0.00 0.76 +0.32 30 0 15 0
29APR26 34.00 C 0.52 0.52 0.52 0.56 +0.24 30 15 50 +15
29APR26 35.00 C 0.36 0.53 0.36 0.41 +0.19 30 35 20 +20
29APR26 36.00 C 0.41 0.46 0.41 0.30 +0.14 30 19 19 +19
29APR26 37.00 C 0.00 0.00 0.00 0.21 - 29 0 0 -
29JUN26 18.00 C 0.00 0.00 0.00 11.44 +1.51 44 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 10.79 +1.27 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.34 +1.36 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.04 +1.55 43 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 9.50 +1.48 38 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 8.46 +1.34 30 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 7.58 +1.46 32 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.76 +1.22 34 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.84 +1.28 31 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 4.88 +0.89 27 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 4.18 +0.95 28 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 3.62 +0.94 30 0 212 0
29JUN26 28.00 C 0.00 0.00 0.00 3.04 +0.82 30 0 44 0
29JUN26 29.00 C 0.00 0.00 0.00 2.60 +0.79 32 0 91 0
29JUN26 30.00 C 0.00 0.00 0.00 2.15 +0.67 32 0 129 0
29JUN26 31.00 C 0.00 0.00 0.00 1.75 +0.56 31 0 23 0
29JUN26 32.00 C 0.00 0.00 0.00 1.42 +0.49 31 0 44 0
29JUN26 33.00 C 0.00 0.00 0.00 1.14 +0.41 31 0 21 0
29JUN26 34.00 C 0.00 0.00 0.00 0.91 +0.34 31 0 250 0
29JUN26 35.00 C 0.00 0.00 0.00 0.71 +0.28 31 0 6 0
29JUN26 36.00 C 0.00 0.00 0.00 0.56 +0.23 31 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.44 +0.19 31 0 23 0
29JUN26 38.00 C 0.00 0.00 0.00 0.34 +0.15 31 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 0.26 +0.12 31 0 2 0
29JUN26 40.00 C 0.00 0.00 0.00 0.20 +0.09 31 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.15 +0.07 31 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 0.12 +0.06 31 0 10 0
29SEP26 19.00 C 0.00 0.00 0.00 10.52 +1.54 40 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.04 +1.55 38 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.50 +1.48 34 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 8.63 +1.51 35 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.72 +1.47 34 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.79 +1.25 31 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.02 +1.27 32 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.27 +1.14 31 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.54 +0.91 30 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 3.98 +0.95 31 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.42 +0.84 31 0 11 0
29SEP26 29.00 C 0.00 0.00 0.00 2.98 +0.80 31 0 83 0
29SEP26 30.00 C 0.00 0.00 0.00 2.56 +0.70 31 0 94 0
29SEP26 31.00 C 2.20 2.20 2.20 2.17 +0.60 31 20 143 +20
29SEP26 32.00 C 0.00 0.00 0.00 1.86 +0.52 31 0 25 0
29SEP26 33.00 C 0.00 0.00 0.00 1.58 +0.44 32 0 24 0
29SEP26 34.00 C 0.00 0.00 0.00 1.34 +0.42 31 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 1.13 +0.35 31 0 21 0
29SEP26 36.00 C 0.00 0.00 0.00 0.95 +0.31 31 0 4 0
29SEP26 37.00 C 0.00 0.00 0.00 0.79 +0.25 31 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.65 +0.20 31 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.54 +0.17 31 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.45 +0.14 31 0 8 0
29SEP26 41.00 C 0.00 0.00 0.00 0.38 +0.13 31 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.32 +0.11 31 0 3 0
30DEC26 19.00 C 0.00 0.00 0.00 10.52 +1.54 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.04 +1.55 35 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.53 +1.21 32 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.64 +1.48 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.77 +1.39 31 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.96 +1.19 31 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.27 +1.28 31 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.52 +1.13 31 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.89 +1.02 30 0 180 0
30DEC26 27.00 C 0.00 0.00 0.00 4.34 +0.89 31 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.83 +0.87 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.45 +0.86 31 0 4 0
30DEC26 30.00 C 2.32 2.32 2.32 3.04 +0.80 31 10 47 +10
30DEC26 31.00 C 0.00 0.00 0.00 2.64 +0.68 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 2.33 +0.56 31 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 2.10 +0.60 32 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 1.85 +0.52 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 1.63 +0.47 32 0 0 0
30DEC26 36.00 C 1.31 1.48 1.31 1.40 +0.43 32 30 30 +30
30DEC26 37.00 C 0.00 0.00 0.00 1.24 +0.40 32 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 1.04 +0.32 31 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.91 +0.28 31 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.79 +0.24 31 0 0 0
TOTAL CALL 1,916 21,453 +1,338
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 65 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 47 0 45 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 40 0 36 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 -0.02 34 0 140 0
29JAN26 25.00 P 0.00 0.00 0.00 0.03 -0.05 33 0 256 0
29JAN26 26.00 P 0.10 0.10 0.10 0.08 -0.15 31 6 588 0
29JAN26 27.00 P 0.26 0.26 0.15 0.20 -0.32 31 220 1,316 -200
29JAN26 28.00 P 0.65 0.65 0.35 0.44 -0.56 31 73 785 -33
29JAN26 29.00 P 0.00 0.00 0.00 0.86 -0.80 31 0 1,090 0
29JAN26 30.00 P 1.23 1.26 1.23 1.45 -1.02 32 8 513 +3
29JAN26 31.00 P 0.00 0.00 0.00 2.20 -1.19 33 0 125 0
29JAN26 32.00 P 0.00 0.00 0.00 2.99 -1.36 31 0 45 0
29JAN26 33.00 P 0.00 0.00 0.00 4.01 -1.35 39 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 5.03 -1.33 47 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 5.95 -1.43 47 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 6.90 -1.45 45 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 7.88 -1.48 0 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 8.90 -1.64 54 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 10.03 -1.49 76 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 10.89 -1.39 60 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 95 0
26FEB26 23.00 P 0.00 0.00 0.00 0.02 -0.02 30 0 140 0
26FEB26 24.00 P 0.00 0.00 0.00 0.05 -0.06 30 0 43 0
26FEB26 25.00 P 0.10 0.10 0.10 0.11 -0.13 29 6 1,092 0
26FEB26 26.00 P 0.24 0.24 0.20 0.22 -0.24 29 30 244 +13
26FEB26 27.00 P 0.44 0.44 0.41 0.43 -0.38 29 52 605 +18
26FEB26 28.00 P 0.00 0.00 0.00 0.75 -0.55 29 0 2,959 0
26FEB26 29.00 P 0.00 0.00 0.00 1.21 -0.72 30 0 492 0
26FEB26 30.00 P 2.00 2.00 2.00 1.79 -0.90 30 5 170 -5
26FEB26 31.00 P 0.00 0.00 0.00 2.48 -1.06 31 0 550 0
26FEB26 32.00 P 0.00 0.00 0.00 3.18 -1.25 29 0 44 0
26FEB26 33.00 P 0.00 0.00 0.00 4.01 -1.44 28 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 5.08 -1.28 36 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 5.95 -1.43 34 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 7.04 -1.31 43 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 7.88 -1.48 0 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 9.01 -1.57 49 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 10.03 -1.49 54 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 10.89 -1.45 44 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 41 0 36 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 39 0 70 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 37 0 19 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 35 0 32 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 146 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 -0.02 29 0 176 0
30MAR26 22.00 P 0.00 0.00 0.00 0.04 -0.03 31 0 632 0
30MAR26 23.00 P 0.00 0.00 0.00 0.08 -0.07 30 0 450 0
30MAR26 24.00 P 0.00 0.00 0.00 0.15 -0.12 30 0 252 0
30MAR26 25.00 P 0.22 0.22 0.22 0.26 -0.21 29 15 676 0
30MAR26 26.00 P 0.39 0.39 0.39 0.45 -0.31 30 2 317 -2
30MAR26 27.00 P 1.04 1.04 0.63 0.71 -0.45 29 37 1,564 +9
30MAR26 28.00 P 1.20 1.20 0.95 1.08 -0.58 30 170 575 -19
30MAR26 29.00 P 1.48 1.48 1.48 1.58 -0.69 31 20 492 0
30MAR26 30.00 P 0.00 0.00 0.00 2.15 -0.84 31 0 850 0
30MAR26 31.00 P 0.00 0.00 0.00 2.81 -0.95 31 0 108 0
30MAR26 32.00 P 0.00 0.00 0.00 3.39 -1.19 28 0 450 0
30MAR26 33.00 P 0.00 0.00 0.00 4.37 -1.08 33 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 5.18 -1.18 32 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 6.17 -1.21 36 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.04 -1.32 35 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 7.89 -1.47 30 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.01 -1.57 40 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 10.03 -1.49 44 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 10.96 -1.51 43 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 11.88 -1.40 0 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 12.88 -1.40 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 -0.03 28 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.03 -0.04 29 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.07 -0.07 29 0 0 0
29APR26 23.00 P 0.12 0.12 0.12 0.14 -0.11 30 15 15 +15
29APR26 24.00 P 0.00 0.00 0.00 0.23 -0.19 29 0 0 0
29APR26 25.00 P 0.36 0.36 0.31 0.39 -0.27 29 100 100 +100
29APR26 26.00 P 0.50 0.54 0.50 0.60 -0.36 29 290 350 +290
29APR26 27.00 P 1.30 1.30 0.79 0.89 -0.49 29 435 440 +430
29APR26 28.00 P 1.58 1.58 1.14 1.28 -0.61 29 852 852 +852
29APR26 29.00 P 0.00 0.00 0.00 1.79 -0.70 30 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 2.36 -0.84 30 0 0 0
29APR26 31.00 P 2.77 2.91 2.77 3.01 -0.80 31 75 75 +75
29APR26 32.00 P 0.00 0.00 0.00 3.73 -1.05 31 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 4.52 -1.00 32 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 5.18 -1.21 29 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 6.23 -1.23 33 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 7.15 -1.26 34 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 7.93 - 30 0 0 -
29JUN26 18.00 P 0.07 0.07 0.07 0.03 -0.03 31 20 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.05 -0.03 31 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.07 -0.04 31 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.09 -0.05 31 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.12 -0.07 31 0 559 0
29JUN26 21.00 P 0.00 0.00 0.00 0.19 -0.13 30 0 300 0
29JUN26 22.00 P 0.30 0.30 0.30 0.31 -0.16 30 10 130 -10
29JUN26 23.00 P 0.00 0.00 0.00 0.47 -0.23 30 0 809 0
29JUN26 24.00 P 0.00 0.00 0.00 0.69 -0.34 30 0 405 0
29JUN26 25.00 P 0.00 0.00 0.00 0.97 -0.38 30 0 885 0
29JUN26 26.00 P 0.00 0.00 0.00 1.31 -0.52 30 0 40 0
29JUN26 27.00 P 1.59 1.59 1.59 1.71 -0.61 30 12 39 +12
29JUN26 28.00 P 0.00 0.00 0.00 2.19 -0.71 30 0 265 0
29JUN26 29.00 P 0.00 0.00 0.00 2.72 -0.84 30 0 80 0
29JUN26 30.00 P 0.00 0.00 0.00 3.34 -0.98 30 0 112 0
29JUN26 31.00 P 0.00 0.00 0.00 4.20 -0.81 32 0 45 0
29JUN26 32.00 P 0.00 0.00 0.00 4.80 -1.08 31 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 5.66 -1.01 32 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.38 -1.17 31 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.34 -1.14 33 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.17 -1.23 33 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.07 -1.24 34 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.05 -1.21 36 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.77 -1.21 30 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.84 -1.17 35 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 12.75 -1.32 34 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 13.54 -1.51 22 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.18 -0.09 31 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.23 -0.11 31 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.28 -0.13 31 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.40 -0.20 31 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.58 -0.26 31 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 0.80 -0.34 31 0 7 0
29SEP26 24.00 P 0.00 0.00 0.00 1.06 -0.40 30 0 99 0
29SEP26 25.00 P 0.00 0.00 0.00 1.39 -0.48 31 0 65 0
29SEP26 26.00 P 0.00 0.00 0.00 1.77 -0.60 30 0 27 0
29SEP26 27.00 P 0.00 0.00 0.00 2.25 -0.61 31 0 19 0
29SEP26 28.00 P 0.00 0.00 0.00 2.75 -0.69 31 0 81 0
29SEP26 29.00 P 0.00 0.00 0.00 3.27 -0.80 31 0 40 0
29SEP26 30.00 P 3.85 3.85 3.85 3.88 -0.91 31 15 303 0
29SEP26 31.00 P 0.00 0.00 0.00 4.54 -0.98 31 0 130 0
29SEP26 32.00 P 0.00 0.00 0.00 5.30 -0.95 31 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.00 -1.12 31 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.76 -0.97 31 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 7.51 -1.27 30 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.43 -1.25 32 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.29 -1.22 32 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 10.16 -1.29 32 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.05 -1.20 32 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.92 -1.28 31 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.81 -1.47 31 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.78 -1.44 32 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.33 -0.09 32 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.39 -0.11 31 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.45 -0.15 31 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.62 -0.20 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.84 -0.24 31 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 1.10 -0.32 31 0 10 0
30DEC26 24.00 P 0.00 0.00 0.00 1.41 -0.39 31 0 22 0
30DEC26 25.00 P 0.00 0.00 0.00 1.75 -0.47 31 0 53 0
30DEC26 26.00 P 0.00 0.00 0.00 2.15 -0.56 31 0 47 0
30DEC26 27.00 P 0.00 0.00 0.00 2.61 -0.64 31 0 205 0
30DEC26 28.00 P 0.00 0.00 0.00 3.12 -0.71 31 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.67 -0.78 31 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.32 -0.79 31 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.91 -0.95 31 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 5.60 -1.01 31 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.40 -1.01 32 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.19 -0.94 32 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.95 -1.01 32 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.79 -1.15 33 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.62 -1.17 33 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.41 -1.26 32 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.25 -1.31 32 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.13 -1.36 32 0 0 0
TOTAL PUT 2,468 25,064 +1,548
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$ 17.86
29JAN26 13.00 C 0.00 0.00 0.00 5.02 +0.37 90 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 4.39 +0.23 44 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 3.88 +0.22 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 3.39 +0.25 31 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 2.89 +0.24 25 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 2.39 +0.22 17 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 1.89 +0.23 0 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 1.40 +0.21 16 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.96 +0.20 19 0 6 0
29JAN26 17.50 C 0.54 0.54 0.54 0.55 +0.14 17 27 545 0
29JAN26 18.00 C 0.26 0.30 0.23 0.24 +0.07 15 158 449 +158
29JAN26 18.50 C 0.09 0.11 0.09 0.09 +0.03 16 158 426 +133
29JAN26 19.00 C 0.03 0.03 0.03 0.03 +0.01 16 10 355 +6
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 17 0 29 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 22 0 138 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 37 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 50 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 5.02 +0.34 58 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 4.44 +0.25 39 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.92 +0.22 24 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 3.43 +0.23 26 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.94 +0.29 25 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 2.45 +0.24 22 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 1.96 +0.23 19 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 1.50 +0.21 18 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 1.09 +0.19 18 0 0 0
26FEB26 17.50 C 0.73 0.73 0.73 0.74 +0.15 18 1 17 0
26FEB26 18.00 C 0.31 0.46 0.31 0.45 +0.10 17 16 75 0
26FEB26 18.50 C 0.00 0.00 0.00 0.26 +0.08 17 0 80 0
26FEB26 19.00 C 0.14 0.14 0.14 0.14 +0.04 18 8 77 +8
26FEB26 19.50 C 0.08 0.08 0.08 0.07 +0.02 18 15 46 +15
26FEB26 20.00 C 0.00 0.00 0.00 0.03 +0.01 18 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 24 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 33 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 5.02 +0.28 42 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 4.45 +0.09 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 3.97 +0.23 25 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.48 +0.22 24 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.00 +0.26 23 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 2.52 +0.21 21 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 2.00 +0.19 15 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 1.59 +0.14 17 0 0 0
30MAR26 17.00 C 1.28 1.28 1.28 1.31 +0.19 21 40 400 +40
30MAR26 17.50 C 0.95 0.95 0.95 0.98 +0.15 21 1 147 -1
30MAR26 18.00 C 0.00 0.00 0.00 0.70 +0.11 20 0 246 0
30MAR26 18.50 C 0.48 0.48 0.48 0.49 +0.08 20 3 139 +3
30MAR26 19.00 C 0.32 0.32 0.32 0.33 +0.06 20 15 171 +9
30MAR26 19.50 C 0.23 0.23 0.20 0.21 +0.04 20 27 109 +22
30MAR26 20.00 C 0.00 0.00 0.00 0.13 +0.03 20 0 119 0
30MAR26 21.00 C 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.02 +0.01 21 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 37 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 42 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 5.02 +0.22 32 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 4.49 +0.13 22 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 4.00 +0.22 21 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 3.52 +0.22 21 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 3.06 +0.23 22 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 2.59 +0.22 20 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 2.14 +0.19 19 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 1.70 +0.16 18 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 1.39 +0.17 20 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 1.08 +0.12 20 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.84 +0.12 20 0 2 0
29APR26 18.50 C 0.00 0.00 0.00 0.62 +0.09 20 0 4 0
29APR26 19.00 C 0.00 0.00 0.00 0.45 +0.08 20 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.31 +0.05 20 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.21 +0.04 20 0 1 0
29APR26 21.00 C 0.00 0.00 0.00 0.09 +0.02 20 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.02 +0.01 21 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 5.02 +0.21 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.54 +0.18 22 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.09 +0.23 25 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.61 +0.25 23 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.14 +0.23 22 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.70 +0.23 21 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.27 +0.21 20 0 5 0
29JUN26 16.50 C 0.00 0.00 0.00 1.89 +0.20 21 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 1.55 +0.19 21 0 7 0
29JUN26 17.50 C 0.00 0.00 0.00 1.24 +0.15 20 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 1.00 +0.11 21 0 5 0
29JUN26 18.50 C 0.00 0.00 0.00 0.77 +0.09 21 0 9 0
29JUN26 19.00 C 0.00 0.00 0.00 0.58 +0.07 20 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.44 +0.06 21 0 34 0
29JUN26 20.00 C 0.37 0.39 0.37 0.32 +0.05 20 2 529 -1
29JUN26 21.00 C 0.00 0.00 0.00 0.16 +0.02 20 0 545 0
29JUN26 22.00 C 0.00 0.00 0.00 0.08 +0.01 20 0 44 0
29JUN26 23.00 C 0.00 0.00 0.00 0.04 +0.01 21 0 68 0
29JUN26 24.00 C 0.00 0.00 0.00 0.02 0.00 21 0 15 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 21 0 64 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 23 0 45 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 29 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 5.03 +0.18 22 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.55 +0.18 22 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.09 +0.23 23 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.65 +0.24 24 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.16 +0.20 21 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.75 +0.23 21 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.34 +0.18 21 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.99 +0.16 21 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 1.66 +0.12 21 0 1 0
29SEP26 17.50 C 1.39 1.39 1.39 1.39 +0.11 21 5 33 +5
29SEP26 18.00 C 0.00 0.00 0.00 1.15 +0.09 21 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.95 +0.08 21 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 0.79 +0.09 22 0 62 0
29SEP26 19.50 C 0.00 0.00 0.00 0.65 +0.07 22 0 49 0
29SEP26 20.00 C 0.00 0.00 0.00 0.53 +0.05 22 0 62 0
29SEP26 21.00 C 0.40 0.40 0.40 0.34 +0.03 22 5 60 +5
29SEP26 22.00 C 0.00 0.00 0.00 0.21 +0.02 22 0 37 0
29SEP26 23.00 C 0.00 0.00 0.00 0.13 +0.01 22 0 103 0
29SEP26 24.00 C 0.00 0.00 0.00 0.08 +0.01 22 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.05 +0.01 22 0 50 0
29SEP26 26.00 C 0.00 0.00 0.00 0.03 0.00 22 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.02 0.00 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 5.03 +0.18 20 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.55 +0.18 20 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.09 +0.23 21 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.65 +0.22 21 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.20 +0.24 20 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.75 +0.15 19 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.37 +0.08 19 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.11 +0.14 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.81 +0.13 21 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.50 +0.11 20 0 26 0
30DEC26 18.00 C 0.00 0.00 0.00 1.27 +0.09 20 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.08 +0.09 20 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.91 +0.08 20 0 27 0
30DEC26 19.50 C 0.00 0.00 0.00 0.76 +0.06 20 0 6 0
30DEC26 20.00 C 0.00 0.00 0.00 0.66 +0.06 21 0 8 0
30DEC26 21.00 C 0.00 0.00 0.00 0.46 +0.05 21 0 39 0
30DEC26 22.00 C 0.00 0.00 0.00 0.31 +0.03 21 0 61 0
30DEC26 23.00 C 0.00 0.00 0.00 0.20 +0.02 21 0 105 0
30DEC26 24.00 C 0.00 0.00 0.00 0.13 +0.01 21 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.09 +0.01 21 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.04 +0.01 21 0 5 0
TOTAL CALL 491 6,058 +402
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 22 0 16 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 -0.01 17 0 68 0
29JAN26 17.00 P 0.05 0.05 0.05 0.04 -0.04 16 15 374 +15
29JAN26 17.50 P 0.26 0.26 0.15 0.14 -0.08 16 21 233 -13
29JAN26 18.00 P 0.45 0.45 0.43 0.36 -0.15 16 14 171 +1
29JAN26 18.50 P 0.00 0.00 0.00 0.70 -0.20 15 0 111 0
29JAN26 19.00 P 0.00 0.00 0.00 1.15 -0.24 16 0 4 0
29JAN26 19.50 P 0.00 0.00 0.00 1.65 -0.24 22 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 2.17 -0.23 30 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 3.23 -0.17 49 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 4.16 -0.24 46 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 5.14 -0.25 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 6.15 -0.24 58 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 7.17 -0.22 72 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 8.14 -0.25 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 9.16 -0.23 82 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 10.23 -0.16 105 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.02 -0.02 17 0 11 0
26FEB26 16.50 P 0.06 0.06 0.06 0.06 -0.03 17 15 184 +15
26FEB26 17.00 P 0.16 0.16 0.14 0.14 -0.06 17 8 173 -6
26FEB26 17.50 P 0.35 0.35 0.28 0.28 -0.09 17 52 127 +6
26FEB26 18.00 P 0.56 0.56 0.53 0.51 -0.13 17 20 95 0
26FEB26 18.50 P 0.00 0.00 0.00 0.82 -0.18 17 0 21 0
26FEB26 19.00 P 1.20 1.20 1.19 1.24 -0.19 19 15 220 -3
26FEB26 19.50 P 0.00 0.00 0.00 1.67 -0.22 18 0 7 0
26FEB26 20.00 P 0.00 0.00 0.00 2.17 -0.23 22 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 3.23 -0.17 35 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 4.16 -0.34 34 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 5.27 -0.14 51 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 6.25 -0.14 56 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 7.17 -0.23 52 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 8.27 -0.12 69 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 9.16 -0.23 59 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 10.27 -0.12 79 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 24 0 5 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 1 0
30MAR26 15.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.05 -0.02 20 0 38 0
30MAR26 16.00 P 0.00 0.00 0.00 0.10 -0.02 20 0 40 0
30MAR26 16.50 P 0.00 0.00 0.00 0.17 -0.04 20 0 61 0
30MAR26 17.00 P 0.32 0.32 0.29 0.29 -0.08 19 11 242 +11
30MAR26 17.50 P 0.00 0.00 0.00 0.47 -0.09 20 0 218 0
30MAR26 18.00 P 0.00 0.00 0.00 0.70 -0.10 19 0 272 0
30MAR26 18.50 P 0.99 0.99 0.99 0.98 -0.16 19 30 177 +30
30MAR26 19.00 P 0.00 0.00 0.00 1.35 -0.21 20 0 121 0
30MAR26 19.50 P 0.00 0.00 0.00 1.76 -0.20 20 0 207 0
30MAR26 20.00 P 0.00 0.00 0.00 2.20 -0.26 21 0 6 0
30MAR26 21.00 P 0.00 0.00 0.00 3.23 -0.17 29 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 4.16 -0.34 28 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.27 -0.14 42 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.25 -0.14 46 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.17 -0.23 43 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.27 -0.12 56 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.27 -0.12 60 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.27 -0.12 64 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.30 -0.07 70 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 12.16 -0.27 60 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 1 0
29APR26 15.50 P 0.00 0.00 0.00 0.08 -0.02 20 0 1 0
29APR26 16.00 P 0.00 0.00 0.00 0.14 -0.03 20 0 15 0
29APR26 16.50 P 0.00 0.00 0.00 0.24 -0.04 20 0 0 0
29APR26 17.00 P 0.34 0.34 0.34 0.37 -0.07 19 10 17 +10
29APR26 17.50 P 0.60 0.60 0.55 0.55 -0.09 19 18 21 +18
29APR26 18.00 P 0.77 0.77 0.77 0.79 -0.11 19 5 5 +5
29APR26 18.50 P 0.00 0.00 0.00 1.08 -0.15 19 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 1.42 -0.21 19 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 1.82 -0.21 20 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 2.26 -0.20 21 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 3.23 -0.17 25 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 4.16 -0.34 26 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 5.27 -0.14 37 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 6.25 -0.14 40 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.07 0.00 21 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.11 -0.02 20 0 3 0
29JUN26 15.00 P 0.00 0.00 0.00 0.18 -0.03 20 0 18 0
29JUN26 15.50 P 0.23 0.23 0.23 0.27 -0.04 20 15 20 +15
29JUN26 16.00 P 0.00 0.00 0.00 0.40 -0.06 20 0 46 0
29JUN26 16.50 P 0.52 0.52 0.52 0.57 -0.07 20 2 39 +2
29JUN26 17.00 P 0.00 0.00 0.00 0.78 -0.09 20 0 65 0
29JUN26 17.50 P 0.00 0.00 0.00 1.02 -0.11 19 0 64 0
29JUN26 18.00 P 0.00 0.00 0.00 1.31 -0.12 19 0 81 0
29JUN26 18.50 P 0.00 0.00 0.00 1.63 -0.18 19 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 2.02 -0.17 20 0 3 0
29JUN26 19.50 P 0.00 0.00 0.00 2.39 -0.20 19 0 31 0
29JUN26 20.00 P 0.00 0.00 0.00 2.83 -0.18 20 0 41 0
29JUN26 21.00 P 0.00 0.00 0.00 3.69 -0.20 19 0 25 0
29JUN26 22.00 P 0.00 0.00 0.00 4.59 -0.23 0 0 320 0
29JUN26 23.00 P 0.00 0.00 0.00 5.54 -0.20 0 0 183 0
29JUN26 24.00 P 0.00 0.00 0.00 6.50 -0.23 0 0 59 0
29JUN26 25.00 P 0.00 0.00 0.00 7.44 -0.26 0 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 8.44 -0.25 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.40 -0.26 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.36 -0.29 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.40 -0.22 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 12.36 -0.24 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.07 -0.01 22 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.11 -0.02 21 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.17 -0.02 22 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.25 -0.03 21 0 5 0
29SEP26 15.00 P 0.31 0.31 0.31 0.35 -0.04 21 5 35 +5
29SEP26 15.50 P 0.00 0.00 0.00 0.48 -0.06 21 0 3 0
29SEP26 16.00 P 0.00 0.00 0.00 0.64 -0.07 21 0 45 0
29SEP26 16.50 P 0.00 0.00 0.00 0.85 -0.08 22 0 128 0
29SEP26 17.00 P 0.00 0.00 0.00 1.08 -0.12 22 0 88 0
29SEP26 17.50 P 0.00 0.00 0.00 1.36 -0.12 22 0 90 0
29SEP26 18.00 P 0.00 0.00 0.00 1.66 -0.13 22 0 14 0
29SEP26 18.50 P 0.00 0.00 0.00 1.99 -0.14 23 0 16 0
29SEP26 19.00 P 0.00 0.00 0.00 2.35 -0.14 23 0 5 0
29SEP26 19.50 P 0.00 0.00 0.00 2.72 -0.15 23 0 47 0
29SEP26 20.00 P 0.00 0.00 0.00 3.12 -0.16 24 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 3.98 -0.17 25 0 30 0
29SEP26 22.00 P 0.00 0.00 0.00 4.89 -0.18 26 0 248 0
29SEP26 23.00 P 0.00 0.00 0.00 5.83 -0.20 28 0 210 0
29SEP26 24.00 P 0.00 0.00 0.00 6.78 -0.20 30 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.70 -0.26 29 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.76 -0.13 35 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.72 -0.13 36 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.60 -0.23 32 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.10 -0.01 20 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.15 -0.02 20 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.22 -0.02 20 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.31 -0.03 21 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.45 -0.02 21 0 23 0
30DEC26 15.50 P 0.00 0.00 0.00 0.59 -0.05 21 0 6 0
30DEC26 16.00 P 0.00 0.00 0.00 0.77 -0.04 21 0 46 0
30DEC26 16.50 P 0.00 0.00 0.00 0.97 -0.07 21 0 12 0
30DEC26 17.00 P 0.00 0.00 0.00 1.20 -0.08 21 0 12 0
30DEC26 17.50 P 1.49 1.49 1.49 1.47 -0.09 21 1 9 0
30DEC26 18.00 P 0.00 0.00 0.00 1.76 -0.10 22 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.07 -0.12 22 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.42 -0.13 22 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.79 -0.14 22 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.18 -0.14 22 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.02 -0.16 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.91 -0.18 24 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 5.83 -0.21 25 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.82 -0.16 28 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 7.70 -0.26 27 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.76 -0.15 31 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.72 -0.14 32 0 0 0
TOTAL PUT 257 5,450 +111
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$ 15.39
29JAN26 9.25 C 0.00 0.00 0.00 6.30 +0.19 138 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 5.91 +0.06 67 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 5.66 +0.03 62 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 5.40 +0.04 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.90 +0.04 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.42 +0.07 59 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.91 -0.07 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.42 -0.02 43 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.92 +0.08 36 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.42 -0.02 29 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.92 +0.05 23 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 1.41 +0.05 0 0 1 0
29JAN26 14.50 C 0.00 0.00 0.00 0.93 +0.05 14 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.53 +0.04 17 0 38 0
29JAN26 15.50 C 0.25 0.25 0.25 0.26 +0.03 18 1 1,534 0
29JAN26 16.00 C 0.00 0.00 0.00 0.09 0.00 18 0 120 0
29JAN26 16.50 C 0.05 0.05 0.05 0.03 0.00 19 2 373 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 20 0 36 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 5.91 -0.01 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.66 +0.03 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.41 +0.05 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.91 +0.05 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.42 +0.07 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.92 -0.06 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.43 -0.02 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.93 +0.07 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.44 0.00 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.94 -0.02 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.47 +0.08 16 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.01 +0.04 15 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.63 +0.02 15 0 7 0
26FEB26 15.50 C 0.00 0.00 0.00 0.37 +0.03 16 0 39 0
26FEB26 16.00 C 0.00 0.00 0.00 0.19 +0.01 17 0 67 0
26FEB26 16.50 C 0.00 0.00 0.00 0.08 0.00 16 0 17 0
26FEB26 17.00 C 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.02 +0.01 19 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 28 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 7.66 +0.07 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.41 +0.05 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.16 +0.06 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.90 +0.04 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.66 +0.06 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.42 +0.06 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.30 +0.18 68 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.92 0.00 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.68 +0.05 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.45 +0.09 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.95 +0.07 0 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 4.46 +0.10 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.94 -0.04 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.45 0.00 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.96 +0.08 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.56 +0.12 27 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.99 +0.03 14 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.53 +0.07 15 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.09 +0.02 14 0 101 0
30MAR26 15.00 C 0.00 0.00 0.00 0.76 +0.03 16 0 846 0
30MAR26 15.50 C 0.48 0.48 0.48 0.49 +0.03 16 1 606 0
30MAR26 16.00 C 0.00 0.00 0.00 0.30 +0.01 17 0 48 0
30MAR26 16.50 C 0.00 0.00 0.00 0.16 0.00 16 0 92 0
30MAR26 17.00 C 0.00 0.00 0.00 0.09 +0.01 17 0 7 0
30MAR26 17.50 C 0.00 0.00 0.00 0.04 0.00 17 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.02 0.00 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 20 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.92 0.00 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.68 +0.05 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.45 +0.08 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.95 +0.07 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.46 +0.07 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.94 -0.04 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.45 0.00 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.98 +0.04 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.56 +0.12 21 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.01 +0.04 0 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.58 +0.04 14 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.18 +0.02 15 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.85 +0.01 16 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.59 +0.01 16 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.40 +0.02 17 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.25 0.00 17 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.14 -0.01 17 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.08 -0.01 17 0 0 0
29APR26 18.00 C 0.08 0.08 0.08 0.05 0.00 17 2 2 +2
29APR26 18.50 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 -0.01 17 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 27 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 6.96 +0.08 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.73 +0.12 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.45 +0.06 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.30 +0.16 38 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.96 +0.04 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.71 +0.07 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.48 +0.09 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.98 +0.08 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.49 +0.09 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.00 +0.02 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.49 +0.04 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.03 +0.07 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.56 +0.05 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.11 +0.02 13 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.71 +0.02 15 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.35 +0.02 16 0 12 0
29JUN26 15.00 C 0.00 0.00 0.00 1.04 +0.02 16 0 125 0
29JUN26 15.50 C 0.00 0.00 0.00 0.77 +0.01 16 0 67 0
29JUN26 16.00 C 0.00 0.00 0.00 0.56 +0.01 17 0 12 0
29JUN26 16.50 C 0.00 0.00 0.00 0.42 +0.03 17 0 2 0
29JUN26 17.00 C 0.00 0.00 0.00 0.28 0.00 17 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 0.19 0.00 17 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.12 0.00 17 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.08 0.00 17 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.05 0.00 17 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.02 0.00 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 6.30 +0.16 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.00 +0.08 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.76 +0.12 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.51 +0.10 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.98 +0.05 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.52 +0.06 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.06 +0.06 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.56 +0.02 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.12 +0.02 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.69 +0.02 12 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.28 +0.01 14 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.91 -0.05 16 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.57 -0.04 16 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.27 -0.03 16 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.01 +0.01 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.78 -0.01 17 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.61 +0.01 17 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.48 0.00 17 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.36 0.00 18 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.26 -0.01 17 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.19 0.00 17 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.13 -0.01 17 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.07 0.00 18 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.03 -0.01 17 0 1 0
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 6.00 +0.06 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.76 +0.05 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.51 +0.04 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.03 +0.02 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.57 +0.02 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.11 +0.01 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.67 +0.01 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 3.24 +0.01 11 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.83 0.00 15 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.53 +0.08 19 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.16 0.00 19 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.83 0.00 19 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.53 +0.04 19 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.23 -0.01 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.00 -0.02 18 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.81 -0.02 18 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.65 -0.01 18 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.54 +0.01 19 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.43 -0.01 19 0 15 0
30DEC26 18.50 C 0.00 0.00 0.00 0.34 -0.01 19 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.26 -0.01 19 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.20 -0.01 19 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.15 -0.01 19 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.09 0.00 19 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.05 0.00 19 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
TOTAL CALL 6 4,368 +2
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 60 0 96 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 53 0 21 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 46 0 26 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 33 0 13 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 26 0 163 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 20 0 71 0
29JAN26 14.50 P 0.00 0.00 0.00 0.03 -0.01 18 0 89 0
29JAN26 15.00 P 0.00 0.00 0.00 0.12 -0.01 18 0 57 0
29JAN26 15.50 P 0.36 0.38 0.36 0.32 -0.04 17 4 43 +4
29JAN26 16.00 P 0.00 0.00 0.00 0.69 -0.04 19 0 6 0
29JAN26 16.50 P 0.00 0.00 0.00 1.14 -0.06 22 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 1.64 -0.05 28 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 2.11 -0.06 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 2.61 -0.07 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.11 -0.06 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 3.61 -0.06 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.11 -0.05 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 4.61 -0.06 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 5.61 -0.06 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 6.61 -0.06 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 7.61 -0.06 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 11.00 P 0.01 0.01 0.01 0.01 0.00 41 2 2 +2
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 22 0 50 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 18 0 35 0
26FEB26 14.00 P 0.02 0.02 0.02 0.03 0.00 17 4 9 +4
26FEB26 14.50 P 0.07 0.07 0.07 0.07 -0.01 16 2 23 +2
26FEB26 15.00 P 0.20 0.20 0.20 0.20 -0.02 16 1 91 +1
26FEB26 15.50 P 0.00 0.00 0.00 0.42 -0.04 16 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.76 -0.04 17 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 1.18 -0.04 19 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 1.64 -0.07 21 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 2.13 -0.06 24 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.61 -0.08 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.11 -0.07 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.61 -0.07 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.11 -0.06 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.73 +0.06 53 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 5.65 -0.02 51 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 6.61 -0.07 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 7.73 +0.06 73 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 49 0 50 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30MAR26 9.50 P 0.01 0.01 0.01 0.01 0.00 44 4 0 -4
30MAR26 9.75 P 0.01 0.01 0.01 0.01 0.00 42 4 0 -4
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 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 25 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 0.00 18 0 28 0
30MAR26 13.50 P 0.03 0.03 0.03 0.03 0.00 18 2 7 +2
30MAR26 14.00 P 0.00 0.00 0.00 0.06 -0.01 16 0 2 0
30MAR26 14.50 P 0.00 0.00 0.00 0.14 -0.02 16 0 267 0
30MAR26 15.00 P 0.00 0.00 0.00 0.29 -0.02 16 0 10 0
30MAR26 15.50 P 0.55 0.56 0.55 0.51 -0.04 16 6 6 +6
30MAR26 16.00 P 0.00 0.00 0.00 0.84 -0.03 17 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.23 -0.04 18 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.68 -0.04 20 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.15 -0.06 22 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.62 -0.08 22 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.12 -0.07 25 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.61 -0.07 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.11 -0.07 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.73 +0.05 44 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.65 -0.02 42 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.61 -0.07 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.73 +0.05 60 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 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 35 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 28 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 0.00 18 11 21 +11
29APR26 13.00 P 0.03 0.03 0.03 0.02 0.00 17 3 3 +3
29APR26 13.50 P 0.00 0.00 0.00 0.05 -0.01 17 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.10 -0.02 17 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.20 -0.02 17 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.35 -0.04 16 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.59 -0.04 17 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.90 -0.04 17 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 1.27 -0.05 18 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 1.70 -0.05 19 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.16 -0.07 20 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.64 -0.08 22 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.12 -0.07 22 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.62 -0.06 25 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.11 -0.07 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.73 +0.05 39 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.65 -0.02 38 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.61 -0.07 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 7.73 +0.05 53 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 36 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 33 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 30 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 0.02 0.02 0.02 0.01 0.00 20 50 51 +50
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 17 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.03 0.00 18 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 0.05 -0.01 17 0 8 0
29JUN26 13.50 P 0.00 0.00 0.00 0.11 0.00 18 0 2 0
29JUN26 14.00 P 0.00 0.00 0.00 0.19 -0.01 17 0 3 0
29JUN26 14.50 P 0.00 0.00 0.00 0.30 -0.03 17 0 76 0
29JUN26 15.00 P 0.00 0.00 0.00 0.49 -0.01 17 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.73 -0.03 17 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.01 -0.04 17 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 1.37 -0.04 18 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 1.77 -0.04 19 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.22 -0.04 20 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.66 -0.07 20 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.12 -0.07 20 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.62 -0.06 22 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.11 -0.07 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.73 +0.05 33 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.65 -0.02 32 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.61 -0.07 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.73 +0.05 45 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 27 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 21 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 0.00 18 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.04 0.00 18 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.07 0.00 18 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.11 -0.01 17 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.19 -0.01 17 0 31 0
29SEP26 14.00 P 0.00 0.00 0.00 0.30 -0.01 18 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.45 -0.01 18 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.64 -0.02 18 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.88 -0.02 18 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.16 -0.03 18 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.49 -0.04 18 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.87 -0.03 19 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.28 -0.04 19 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.73 -0.04 20 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.18 -0.08 21 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.67 -0.08 22 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.12 -0.11 21 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.73 -0.01 28 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.65 -0.05 28 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.63 -0.07 30 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.73 +0.03 38 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 0.00 0.00 0.00 0.04 0.00 19 0 2 0
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 0.11 -0.01 19 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.17 -0.02 19 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.26 -0.02 19 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.38 -0.02 19 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.53 -0.03 19 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.72 -0.02 19 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.94 -0.02 19 0 9 0
30DEC26 15.50 P 0.00 0.00 0.00 1.20 -0.02 19 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.49 -0.02 19 0 26 0
30DEC26 16.50 P 0.00 0.00 0.00 1.76 -0.08 19 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.16 -0.02 20 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.53 -0.03 20 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.94 -0.02 20 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.36 -0.02 21 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.80 -0.03 22 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.26 -0.04 22 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.75 -0.05 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.70 -0.13 26 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.63 -0.10 26 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.73 0.00 33 0 0 0
TOTAL PUT 93 1,702 +77
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSE - CHINA SHENHUA CLOSING PRICE HK$ 38.90
29JAN26 28.00 C 0.00 0.00 0.00 11.28 -0.47 95 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 10.03 -0.70 63 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 9.03 -0.99 56 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 8.02 -0.97 49 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 7.04 -0.93 45 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 6.03 -0.91 38 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 5.10 -0.64 38 0 39 0
29JAN26 35.00 C 0.00 0.00 0.00 4.12 -0.78 33 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 3.15 -0.59 27 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 2.26 -0.57 25 0 53 0
29JAN26 38.00 C 0.00 0.00 0.00 1.55 -0.48 25 0 195 0
29JAN26 39.00 C 1.04 1.04 0.96 0.96 -0.41 24 46 199 +3
29JAN26 40.00 C 0.60 0.62 0.55 0.56 -0.30 24 242 1,005 +212
29JAN26 41.00 C 0.35 0.35 0.31 0.29 -0.20 24 185 473 +116
29JAN26 42.00 C 0.20 0.21 0.18 0.14 -0.14 24 155 424 -65
29JAN26 43.00 C 0.11 0.11 0.11 0.06 -0.08 24 1 245 -1
29JAN26 44.00 C 0.07 0.07 0.07 0.03 -0.03 25 3 184 -3
29JAN26 45.00 C 0.00 0.00 0.00 0.01 -0.02 24 0 1,753 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 27 0 99 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 30 0 49 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 33 0 59 0
29JAN26 49.00 C 0.02 0.02 0.02 0.01 0.00 36 4 22 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 39 0 45 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 10.10 -1.01 43 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 9.11 -0.99 40 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 8.14 -0.85 37 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 7.04 -1.01 21 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 6.23 -0.71 33 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 5.27 -0.64 30 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 4.12 -0.96 19 0 322 0
26FEB26 36.00 C 3.08 3.08 3.08 3.39 -0.77 24 1 3 0
26FEB26 37.00 C 0.00 0.00 0.00 2.63 -0.50 23 0 1 0
26FEB26 38.00 C 1.97 1.97 1.97 1.97 -0.43 23 1 75 -1
26FEB26 39.00 C 1.45 1.45 1.44 1.41 -0.38 23 16 67 +15
26FEB26 40.00 C 1.01 1.01 1.01 0.98 -0.30 23 2 85 0
26FEB26 41.00 C 0.00 0.00 0.00 0.65 -0.26 23 0 333 0
26FEB26 42.00 C 0.47 0.47 0.47 0.41 -0.21 23 10 225 0
26FEB26 43.00 C 0.32 0.32 0.32 0.25 -0.15 23 10 45 0
26FEB26 44.00 C 0.00 0.00 0.00 0.15 -0.10 23 0 28 0
26FEB26 45.00 C 0.00 0.00 0.00 0.08 -0.07 23 0 876 0
26FEB26 46.00 C 0.11 0.11 0.11 0.05 -0.04 23 10 348 -10
26FEB26 47.00 C 0.00 0.00 0.00 0.03 -0.02 24 0 162 0
26FEB26 48.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 15 0
26FEB26 50.00 C 0.00 0.00 0.00 0.01 0.00 26 0 2 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 19.02 -0.67 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 18.09 -1.02 60 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 16.92 -1.03 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 16.10 -1.02 52 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 15.12 -0.98 50 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 14.04 -1.02 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 13.06 -0.79 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 12.13 -0.96 38 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 11.28 -0.49 45 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 10.15 -0.98 32 0 1 0
30MAR26 30.00 C 0.00 0.00 0.00 9.21 -0.89 33 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 8.23 -0.95 30 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 7.31 -0.88 30 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 6.23 -0.71 23 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 5.53 -0.73 28 0 33 0
30MAR26 35.00 C 0.00 0.00 0.00 4.67 -0.71 27 0 147 0
30MAR26 36.00 C 0.00 0.00 0.00 3.87 -0.67 26 0 55 0
30MAR26 37.00 C 3.07 3.07 3.07 3.07 -0.51 24 20 137 -20
30MAR26 38.00 C 0.00 0.00 0.00 2.45 -0.44 24 0 45 0
30MAR26 39.00 C 0.00 0.00 0.00 1.95 -0.37 25 0 242 0
30MAR26 40.00 C 0.00 0.00 0.00 1.51 -0.31 25 0 37 0
30MAR26 41.00 C 0.00 0.00 0.00 1.14 -0.28 25 0 155 0
30MAR26 42.00 C 0.85 0.85 0.85 0.84 -0.26 25 10 351 +10
30MAR26 43.00 C 0.00 0.00 0.00 0.61 -0.23 25 0 36 0
30MAR26 44.00 C 0.00 0.00 0.00 0.43 -0.18 24 0 95 0
30MAR26 45.00 C 0.00 0.00 0.00 0.30 -0.14 24 0 51 0
30MAR26 46.00 C 0.00 0.00 0.00 0.21 -0.10 24 0 293 0
30MAR26 47.00 C 0.00 0.00 0.00 0.14 -0.08 24 0 20 0
30MAR26 48.00 C 0.00 0.00 0.00 0.09 -0.06 24 0 40 0
30MAR26 49.00 C 0.00 0.00 0.00 0.06 -0.04 24 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 0.04 -0.03 24 0 2 0
30MAR26 52.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 9.45 -0.65 35 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 8.52 -0.66 34 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 7.57 -0.62 31 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 6.41 -0.99 23 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 5.78 -0.73 28 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 4.78 -0.88 24 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 4.09 -0.50 25 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 3.43 -0.69 25 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 2.85 -0.41 25 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 2.34 -0.36 25 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 1.90 -0.32 25 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 1.51 -0.27 25 0 15 0
29APR26 42.00 C 0.00 0.00 0.00 1.18 -0.29 25 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 0.91 -0.28 25 0 1 0
29APR26 44.00 C 0.00 0.00 0.00 0.70 -0.23 25 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 0.53 -0.18 25 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 0.39 -0.15 25 0 19 0
29APR26 47.00 C 0.00 0.00 0.00 0.29 -0.12 25 0 15 0
29APR26 48.00 C 0.00 0.00 0.00 0.21 -0.10 25 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 0.15 - 25 0 0 -
29JUN26 21.00 C 0.00 0.00 0.00 18.27 -0.84 48 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 17.29 -0.94 45 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 16.22 -0.90 30 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 15.24 -0.86 30 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 14.26 -1.01 29 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 13.41 -0.69 37 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 12.66 -0.67 43 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 11.28 -0.57 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 10.37 -1.00 25 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 9.47 -0.72 26 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 8.58 -0.66 26 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 7.85 -0.72 29 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 6.59 -0.95 21 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 5.99 -0.68 25 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 5.37 -0.50 26 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 4.63 -0.67 26 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 4.00 -0.41 26 0 6 0
29JUN26 38.00 C 3.34 3.34 3.34 3.28 -0.52 24 20 25 +20
29JUN26 39.00 C 0.00 0.00 0.00 2.87 -0.37 25 0 36 0
29JUN26 40.00 C 0.00 0.00 0.00 2.40 -0.36 25 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 2.00 -0.34 25 0 131 0
29JUN26 42.00 C 0.00 0.00 0.00 1.64 -0.33 25 0 69 0
29JUN26 43.00 C 0.00 0.00 0.00 1.33 -0.33 25 0 29 0
29JUN26 44.00 C 0.00 0.00 0.00 1.08 -0.28 25 0 3,281 0
29JUN26 45.00 C 0.00 0.00 0.00 0.87 -0.24 25 0 26 0
29JUN26 46.00 C 0.00 0.00 0.00 0.69 -0.20 25 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 0.55 -0.17 25 0 50 0
29JUN26 48.00 C 0.00 0.00 0.00 0.43 -0.14 25 0 42 0
29JUN26 49.00 C 0.00 0.00 0.00 0.33 -0.11 25 0 52 0
29JUN26 50.00 C 0.00 0.00 0.00 0.25 -0.11 24 0 25 0
29JUN26 52.50 C 0.00 0.00 0.00 0.14 -0.05 25 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.07 -0.03 25 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.04 -0.01 25 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 13.68 -0.42 41 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 12.66 -0.67 38 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.62 -0.50 34 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.74 -0.63 33 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.47 -0.79 24 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.91 -0.66 30 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.05 -0.67 29 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 6.90 -0.90 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.19 -0.69 24 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 5.74 -0.43 27 0 49 0
29SEP26 36.00 C 0.00 0.00 0.00 4.90 -0.54 25 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.21 -0.58 24 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 3.84 -0.41 26 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 3.40 -0.35 26 0 260 0
29SEP26 40.00 C 0.00 0.00 0.00 2.96 -0.34 26 0 184 0
29SEP26 41.00 C 0.00 0.00 0.00 2.56 -0.34 26 0 105 0
29SEP26 42.00 C 0.00 0.00 0.00 2.21 -0.32 26 0 171 0
29SEP26 43.00 C 0.00 0.00 0.00 1.89 -0.33 26 0 123 0
29SEP26 44.00 C 0.00 0.00 0.00 1.62 -0.31 26 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 1.38 -0.29 26 0 137 0
29SEP26 46.00 C 0.00 0.00 0.00 1.18 -0.24 26 0 215 0
29SEP26 47.00 C 0.00 0.00 0.00 0.96 -0.26 25 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 0.82 -0.19 25 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 0.69 -0.17 25 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.58 -0.15 25 0 2 0
29SEP26 52.50 C 0.00 0.00 0.00 0.37 -0.10 25 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.24 -0.06 25 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.15 -0.05 25 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.74 -0.63 29 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.79 -0.52 27 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.91 -0.66 26 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.10 -0.62 26 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.37 -0.48 26 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.63 -0.54 25 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.15 -0.37 27 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.39 -0.53 25 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.96 -0.40 26 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.36 -0.63 26 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.93 -0.43 26 0 4 0
30DEC26 40.00 C 0.00 0.00 0.00 3.50 -0.43 26 0 3 0
30DEC26 41.00 C 0.00 0.00 0.00 3.15 -0.37 26 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.79 -0.37 26 0 2 0
30DEC26 43.00 C 0.00 0.00 0.00 2.50 -0.31 26 0 32 0
30DEC26 44.00 C 0.00 0.00 0.00 2.22 -0.30 26 0 202 0
30DEC26 45.00 C 0.00 0.00 0.00 1.97 -0.26 26 0 104 0
30DEC26 46.00 C 0.00 0.00 0.00 1.75 -0.24 26 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 1.58 -0.19 27 0 6 0
30DEC26 48.00 C 0.00 0.00 0.00 1.41 -0.19 27 0 40 0
30DEC26 49.00 C 0.00 0.00 0.00 1.23 -0.20 27 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 1.08 -0.17 27 0 74 0
TOTAL CALL 736 15,339 +276
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 37 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 28 0 130 0
29JAN26 34.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 0.04 +0.02 24 0 85 0
29JAN26 36.00 P 0.00 0.00 0.00 0.11 +0.05 24 0 293 0
29JAN26 37.00 P 0.23 0.23 0.21 0.25 +0.10 23 270 873 -2
29JAN26 38.00 P 0.50 0.52 0.46 0.52 +0.17 23 267 935 +105
29JAN26 39.00 P 0.95 0.95 0.88 0.96 +0.29 23 63 847 +23
29JAN26 40.00 P 1.48 1.48 1.48 1.56 +0.39 23 5 140 +5
29JAN26 41.00 P 0.00 0.00 0.00 2.33 +0.51 24 0 290 0
29JAN26 42.00 P 0.00 0.00 0.00 3.17 +0.56 23 0 56 0
29JAN26 43.00 P 0.00 0.00 0.00 4.12 +0.61 24 0 30 0
29JAN26 44.00 P 0.00 0.00 0.00 5.10 +0.66 0 0 9 0
29JAN26 45.00 P 0.00 0.00 0.00 6.10 +0.76 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 7.10 +0.76 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 8.10 +0.76 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 9.10 +0.76 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 10.10 +0.76 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 11.42 +1.08 74 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 13.66 +0.82 65 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 16.10 +0.76 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 18.60 +0.76 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 32 0 210 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 30 0
26FEB26 33.00 P 0.00 0.00 0.00 0.04 +0.02 24 0 66 0
26FEB26 34.00 P 0.00 0.00 0.00 0.08 +0.03 23 0 30 0
26FEB26 35.00 P 0.00 0.00 0.00 0.16 +0.05 23 0 126 0
26FEB26 36.00 P 0.28 0.28 0.28 0.30 +0.09 22 8 173 0
26FEB26 37.00 P 0.44 0.44 0.44 0.52 +0.14 22 10 597 +10
26FEB26 38.00 P 0.82 0.82 0.82 0.85 +0.23 22 10 1,273 +10
26FEB26 39.00 P 1.30 1.30 1.30 1.30 +0.27 22 20 296 +18
26FEB26 40.00 P 0.00 0.00 0.00 1.90 +0.37 22 0 557 0
26FEB26 41.00 P 0.00 0.00 0.00 2.59 +0.45 23 0 39 0
26FEB26 42.00 P 0.00 0.00 0.00 3.41 +0.54 24 0 15 0
26FEB26 43.00 P 0.00 0.00 0.00 4.26 +0.57 24 0 21 0
26FEB26 44.00 P 0.00 0.00 0.00 5.14 +0.69 22 0 6 0
26FEB26 45.00 P 0.00 0.00 0.00 6.29 +0.92 32 0 7 0
26FEB26 46.00 P 0.00 0.00 0.00 7.10 +0.73 0 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 8.10 +0.54 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 9.10 +0.76 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 10.10 +0.76 0 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 11.42 +1.08 52 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 13.66 +0.79 47 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 16.10 +0.76 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 18.60 +0.76 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 53 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 46 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 31 0 173 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 28 0 67 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 25 0 144 0
30MAR26 30.00 P 0.00 0.00 0.00 0.02 0.00 25 0 411 0
30MAR26 31.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 153 0
30MAR26 32.00 P 0.11 0.11 0.11 0.08 +0.02 25 2 1,947 -2
30MAR26 33.00 P 0.00 0.00 0.00 0.14 +0.03 24 0 307 0
30MAR26 34.00 P 0.00 0.00 0.00 0.24 +0.05 24 0 468 0
30MAR26 35.00 P 0.38 0.38 0.37 0.39 +0.08 24 20 292 +20
30MAR26 36.00 P 0.00 0.00 0.00 0.61 +0.13 24 0 104 0
30MAR26 37.00 P 0.85 0.85 0.85 0.89 +0.16 24 1 1,205 +1
30MAR26 38.00 P 1.25 1.25 1.25 1.26 +0.21 24 2 209 +2
30MAR26 39.00 P 0.00 0.00 0.00 1.74 +0.25 24 0 117 0
30MAR26 40.00 P 0.00 0.00 0.00 2.31 +0.31 24 0 150 0
30MAR26 41.00 P 0.00 0.00 0.00 3.06 +0.46 25 0 222 0
30MAR26 42.00 P 0.00 0.00 0.00 3.69 +0.42 24 0 317 0
30MAR26 43.00 P 0.00 0.00 0.00 4.61 +0.62 27 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 5.48 +0.91 28 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 6.29 +0.84 26 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 7.15 +0.53 24 0 200 0
30MAR26 47.00 P 0.00 0.00 0.00 8.11 +0.55 24 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 9.10 +0.75 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 10.17 +0.83 32 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 11.42 +1.08 43 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 13.66 +0.79 39 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 16.34 +1.00 52 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 18.78 +0.94 54 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.06 +0.02 25 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.10 +0.03 25 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.16 +0.03 25 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.26 +0.05 25 0 5 0
29APR26 34.00 P 0.36 0.36 0.36 0.40 +0.08 24 6 6 +6
29APR26 35.00 P 0.51 0.51 0.51 0.59 +0.12 24 200 200 +200
29APR26 36.00 P 0.00 0.00 0.00 0.84 +0.15 24 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 1.16 +0.18 24 0 1 0
29APR26 38.00 P 0.00 0.00 0.00 1.55 +0.22 24 0 0 0
29APR26 39.00 P 2.03 2.03 1.96 2.03 +0.25 24 7 7 +7
29APR26 40.00 P 0.00 0.00 0.00 2.57 +0.27 24 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 3.34 +0.45 26 0 15 0
29APR26 42.00 P 0.00 0.00 0.00 4.02 +0.50 26 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 4.76 +0.74 26 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 5.48 +0.43 24 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 6.33 +0.44 24 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 7.15 +0.53 22 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 8.20 +0.64 26 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 9.12 +0.72 25 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 10.17 - 29 0 0 -
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 33 0 9 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 31 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 26 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 34 0
29JUN26 26.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.08 +0.02 25 0 46 0
29JUN26 29.00 P 0.00 0.00 0.00 0.13 +0.03 25 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.21 +0.05 25 0 27 0
29JUN26 31.00 P 0.00 0.00 0.00 0.31 +0.06 25 0 6 0
29JUN26 32.00 P 0.00 0.00 0.00 0.43 +0.05 24 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.61 +0.07 24 0 31 0
29JUN26 34.00 P 0.00 0.00 0.00 0.85 +0.10 24 0 200 0
29JUN26 35.00 P 0.00 0.00 0.00 1.14 +0.13 24 0 54 0
29JUN26 36.00 P 0.00 0.00 0.00 1.48 +0.20 24 0 3,286 0
29JUN26 37.00 P 0.00 0.00 0.00 1.88 +0.21 24 0 150 0
29JUN26 38.00 P 0.00 0.00 0.00 2.34 +0.26 24 0 23 0
29JUN26 39.00 P 0.00 0.00 0.00 2.86 +0.28 24 0 16 0
29JUN26 40.00 P 0.00 0.00 0.00 3.44 +0.31 23 0 255 0
29JUN26 41.00 P 0.00 0.00 0.00 4.08 +0.34 23 0 25 0
29JUN26 42.00 P 0.00 0.00 0.00 4.77 +0.27 23 0 21 0
29JUN26 43.00 P 0.00 0.00 0.00 5.54 +0.41 24 0 98 0
29JUN26 44.00 P 0.00 0.00 0.00 6.38 +0.40 24 0 21 0
29JUN26 45.00 P 0.00 0.00 0.00 7.17 +0.55 24 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 8.03 +0.55 24 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 8.85 +0.56 23 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 10.04 +0.85 28 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 10.85 +0.55 27 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 11.73 +0.65 26 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 14.09 +0.69 27 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 16.45 +0.68 25 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 18.78 +0.61 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.11 +0.02 26 0 28 0
29SEP26 27.00 P 0.00 0.00 0.00 0.16 +0.03 26 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.24 +0.04 26 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.34 +0.05 26 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.45 +0.07 25 0 3 0
29SEP26 31.00 P 0.00 0.00 0.00 0.62 +0.08 25 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.82 +0.08 25 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 1.05 +0.10 25 0 8 0
29SEP26 34.00 P 0.00 0.00 0.00 1.35 +0.14 25 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 1.68 +0.20 25 0 206 0
29SEP26 36.00 P 0.00 0.00 0.00 2.06 +0.21 25 0 200 0
29SEP26 37.00 P 0.00 0.00 0.00 2.49 +0.22 25 0 119 0
29SEP26 38.00 P 0.00 0.00 0.00 2.96 +0.25 25 0 22 0
29SEP26 39.00 P 0.00 0.00 0.00 3.49 +0.27 25 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 4.07 +0.30 25 0 26 0
29SEP26 41.00 P 0.00 0.00 0.00 4.71 +0.33 25 0 408 0
29SEP26 42.00 P 5.40 5.40 5.40 5.36 +0.33 24 6 67 +6
29SEP26 43.00 P 0.00 0.00 0.00 6.20 +0.39 26 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 7.02 +0.47 26 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.82 +0.49 27 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.67 +0.55 27 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.52 +0.58 27 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.35 +0.56 27 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 11.22 +0.55 28 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.18 +0.61 29 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 14.42 +0.55 29 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 16.76 +0.53 30 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 19.10 +0.44 30 0 0 0
30DEC26 29.00 P 0.60 0.60 0.60 0.62 +0.09 27 10 23 +10
30DEC26 30.00 P 0.00 0.00 0.00 0.80 +0.13 27 0 16 0
30DEC26 31.00 P 0.00 0.00 0.00 1.04 +0.18 27 0 19 0
30DEC26 32.00 P 0.00 0.00 0.00 1.30 +0.17 27 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.60 +0.21 27 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.94 +0.23 27 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 2.34 +0.28 27 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 2.76 +0.30 27 0 52 0
30DEC26 37.00 P 0.00 0.00 0.00 3.25 +0.36 27 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.75 +0.38 27 0 45 0
30DEC26 39.00 P 0.00 0.00 0.00 4.32 +0.43 27 0 14 0
30DEC26 40.00 P 0.00 0.00 0.00 4.90 +0.44 28 0 65 0
30DEC26 41.00 P 0.00 0.00 0.00 5.55 +0.50 28 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 6.20 +0.51 28 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 6.92 +0.57 28 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.65 +0.58 28 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 8.42 +0.62 28 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 9.21 +0.64 29 0 50 0
30DEC26 47.00 P 0.00 0.00 0.00 10.02 +0.65 29 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.88 +0.70 29 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 11.73 +0.70 30 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.62 +0.73 30 0 0 0
TOTAL PUT 907 21,277 +419
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$ 8.89
29JAN26 5.00 C 0.00 0.00 0.00 3.90 +0.42 73 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 3.65 +0.41 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 3.40 +0.41 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 3.15 +0.41 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.90 +0.42 0 0 1 0
29JAN26 6.25 C 0.00 0.00 0.00 2.65 +0.40 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.40 +0.39 0 0 6 0
29JAN26 6.75 C 0.00 0.00 0.00 2.16 +0.40 51 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.94 +0.42 62 0 127 0
29JAN26 7.25 C 0.00 0.00 0.00 1.71 +0.42 61 0 104 0
29JAN26 7.50 C 1.39 1.48 1.39 1.43 +0.36 44 50 212 0
29JAN26 7.75 C 0.00 0.00 0.00 1.23 +0.37 50 0 1,041 0
29JAN26 8.00 C 0.00 0.00 0.00 1.02 +0.33 48 0 773 0
29JAN26 8.25 C 0.53 0.53 0.53 0.81 +0.27 45 2 663 +2
29JAN26 8.50 C 0.38 0.63 0.38 0.65 +0.24 46 189 3,433 -140
29JAN26 8.75 C 0.48 0.54 0.43 0.51 +0.20 47 315 1,203 +82
29JAN26 9.00 C 0.31 0.43 0.31 0.39 +0.16 47 812 2,271 +130
29JAN26 9.25 C 0.22 0.34 0.22 0.29 +0.13 47 529 1,106 +3
29JAN26 9.50 C 0.21 0.24 0.20 0.23 +0.12 49 475 1,108 +229
29JAN26 9.75 C 0.14 0.18 0.14 0.17 +0.09 50 925 1,412 +420
29JAN26 10.00 C 0.11 0.13 0.11 0.12 +0.07 49 379 918 +379
29JAN26 10.50 C 0.07 0.08 0.07 0.06 +0.04 50 194 781 +163
29JAN26 11.00 C 0.05 0.05 0.05 0.03 +0.02 51 85 302 +40
29JAN26 11.50 C 0.03 0.03 0.03 0.01 0.00 49 163 149 +4
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 55 0 118 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 62 0 338 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 68 0 333 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 73 0 45 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 78 0 60 0
26FEB26 5.00 C 0.00 0.00 0.00 3.91 +0.41 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 3.66 +0.42 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 3.41 +0.40 0 0 15 0
26FEB26 5.75 C 0.00 0.00 0.00 3.17 +0.43 51 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.92 +0.40 46 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.68 +0.40 48 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.44 +0.42 48 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.19 +0.38 43 0 165 0
26FEB26 7.00 C 0.00 0.00 0.00 1.94 +0.36 38 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.78 +0.43 51 0 17 0
26FEB26 7.50 C 0.00 0.00 0.00 1.54 +0.36 46 0 408 0
26FEB26 7.75 C 0.00 0.00 0.00 1.35 +0.35 47 0 485 0
26FEB26 8.00 C 0.00 0.00 0.00 1.13 +0.28 43 0 891 0
26FEB26 8.25 C 0.00 0.00 0.00 0.97 +0.26 44 0 1,463 0
26FEB26 8.50 C 0.00 0.00 0.00 0.82 +0.23 44 0 1,041 0
26FEB26 8.75 C 0.64 0.64 0.64 0.69 +0.20 45 5 500 0
26FEB26 9.00 C 0.61 0.61 0.57 0.58 +0.18 45 301 682 +1
26FEB26 9.25 C 0.43 0.51 0.43 0.48 +0.16 46 235 987 -190
26FEB26 9.50 C 0.30 0.38 0.30 0.40 +0.14 46 116 1,271 +20
26FEB26 9.75 C 0.31 0.35 0.31 0.33 +0.13 47 303 577 +297
26FEB26 10.00 C 0.25 0.27 0.25 0.27 +0.11 47 55 324 +5
26FEB26 10.50 C 0.20 0.21 0.20 0.17 +0.08 47 31 339 +18
26FEB26 11.00 C 0.00 0.00 0.00 0.11 +0.05 47 0 151 0
26FEB26 11.50 C 0.09 0.09 0.09 0.07 +0.04 48 30 100 +30
26FEB26 12.00 C 0.00 0.00 0.00 0.04 +0.02 47 0 70 0
26FEB26 12.50 C 0.00 0.00 0.00 0.02 +0.01 46 0 20 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 45 0 100 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 5.21 +0.41 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.12 +0.41 72 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.02 +0.41 69 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 4.92 +0.41 65 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 4.82 +0.44 62 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.70 +0.39 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.62 +0.41 54 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.52 +0.41 48 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.42 +0.44 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.34 +0.40 70 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.22 +0.44 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.09 +0.40 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.07 +0.40 75 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.95 +0.45 65 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.68 +0.40 47 0 53 0
30MAR26 5.50 C 0.00 0.00 0.00 3.44 +0.40 50 0 6 0
30MAR26 5.75 C 0.00 0.00 0.00 3.19 +0.39 44 0 16 0
30MAR26 6.00 C 0.00 0.00 0.00 2.92 +0.35 0 0 25 0
30MAR26 6.25 C 0.00 0.00 0.00 2.71 +0.37 43 0 20 0
30MAR26 6.50 C 0.00 0.00 0.00 2.52 +0.38 51 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.24 +0.34 41 0 2 0
30MAR26 7.00 C 0.00 0.00 0.00 2.08 +0.39 49 0 15 0
30MAR26 7.25 C 0.00 0.00 0.00 1.87 +0.34 48 0 82 0
30MAR26 7.50 C 0.00 0.00 0.00 1.67 +0.32 47 0 119 0
30MAR26 7.75 C 0.00 0.00 0.00 1.50 +0.35 48 0 507 0
30MAR26 8.00 C 0.00 0.00 0.00 1.28 +0.26 44 0 170 0
30MAR26 8.25 C 0.00 0.00 0.00 1.13 +0.24 44 0 381 0
30MAR26 8.50 C 0.00 0.00 0.00 1.00 +0.23 45 0 685 0
30MAR26 8.75 C 0.83 0.86 0.83 0.88 +0.21 46 90 593 -60
30MAR26 9.00 C 0.73 0.73 0.73 0.76 +0.19 46 11 1,534 +7
30MAR26 9.25 C 0.69 0.69 0.69 0.67 +0.17 46 100 1,165 0
30MAR26 9.50 C 0.56 0.58 0.56 0.58 +0.16 47 92 1,452 0
30MAR26 9.75 C 0.47 0.47 0.47 0.51 +0.15 47 100 622 +100
30MAR26 10.00 C 0.42 0.44 0.42 0.43 +0.13 47 110 750 +5
30MAR26 10.50 C 0.00 0.00 0.00 0.31 +0.10 47 0 599 0
30MAR26 11.00 C 0.25 0.25 0.25 0.22 +0.08 47 127 1,305 +127
30MAR26 11.50 C 0.22 0.22 0.22 0.15 +0.05 46 86 966 +21
30MAR26 12.00 C 0.00 0.00 0.00 0.11 +0.04 47 0 723 0
30MAR26 12.50 C 0.00 0.00 0.00 0.08 +0.03 48 0 577 0
30MAR26 13.00 C 0.00 0.00 0.00 0.05 +0.02 47 0 1,232 0
30MAR26 13.50 C 0.00 0.00 0.00 0.04 +0.02 48 0 870 0
30MAR26 14.00 C 0.00 0.00 0.00 0.03 +0.02 49 0 506 0
30MAR26 14.50 C 0.00 0.00 0.00 0.02 +0.01 49 0 187 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 47 0 160 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 49 0 333 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 52 0 306 0
29APR26 6.25 C 0.00 0.00 0.00 2.71 +0.34 33 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.52 +0.37 42 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.33 +0.39 45 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.08 +0.35 40 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.90 +0.32 42 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.77 +0.37 46 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.54 +0.27 43 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.38 +0.24 43 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.25 +0.24 44 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.12 +0.23 45 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 1.00 +0.21 45 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.89 +0.19 45 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.80 +0.19 46 0 5 0
29APR26 9.50 C 0.00 0.00 0.00 0.71 +0.18 46 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.63 +0.17 46 0 82 0
29APR26 10.00 C 0.56 0.56 0.56 0.55 +0.15 46 1 1 +1
29APR26 10.50 C 0.47 0.47 0.44 0.42 +0.12 46 93 93 +93
29APR26 11.00 C 0.00 0.00 0.00 0.32 +0.10 46 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.24 +0.08 46 0 30 0
29JUN26 5.00 C 0.00 0.00 0.00 3.95 +0.38 31 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.75 +0.42 50 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.45 +0.33 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.22 +0.37 34 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.08 +0.35 49 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.86 +0.36 48 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 2.58 +0.31 41 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.40 +0.30 43 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.22 +0.25 44 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.03 +0.22 44 0 21 0
29JUN26 7.50 C 1.84 1.84 1.84 1.95 +0.33 49 1 51 -1
29JUN26 7.75 C 0.00 0.00 0.00 1.79 +0.35 48 0 714 0
29JUN26 8.00 C 0.00 0.00 0.00 1.54 +0.23 43 0 600 0
29JUN26 8.25 C 0.00 0.00 0.00 1.44 +0.25 45 0 160 0
29JUN26 8.50 C 0.00 0.00 0.00 1.32 +0.23 46 0 632 0
29JUN26 8.75 C 0.00 0.00 0.00 1.21 +0.24 46 0 46 0
29JUN26 9.00 C 0.00 0.00 0.00 1.10 +0.20 46 0 655 0
29JUN26 9.25 C 0.00 0.00 0.00 1.01 +0.19 47 0 56 0
29JUN26 9.50 C 0.00 0.00 0.00 0.92 +0.19 47 0 48 0
29JUN26 9.75 C 0.00 0.00 0.00 0.83 +0.17 47 0 77 0
29JUN26 10.00 C 0.00 0.00 0.00 0.75 +0.16 47 0 28 0
29JUN26 10.50 C 0.62 0.62 0.62 0.61 +0.14 47 4 60 0
29JUN26 11.00 C 0.00 0.00 0.00 0.49 +0.12 47 0 272 0
29JUN26 11.50 C 0.00 0.00 0.00 0.39 +0.10 46 0 49 0
29JUN26 12.00 C 0.00 0.00 0.00 0.31 +0.07 46 0 46 0
29JUN26 12.50 C 0.00 0.00 0.00 0.25 +0.06 46 0 5 0
29JUN26 13.00 C 0.00 0.00 0.00 0.20 +0.05 46 0 12 0
29JUN26 13.50 C 0.00 0.00 0.00 0.16 +0.04 46 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 0.13 +0.04 47 0 31 0
29JUN26 14.50 C 0.00 0.00 0.00 0.10 +0.03 46 0 3 0
29JUN26 15.00 C 0.00 0.00 0.00 0.08 +0.02 46 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 0.07 +0.02 47 0 250 0
29JUN26 16.00 C 0.00 0.00 0.00 0.05 +0.01 46 0 250 0
29SEP26 5.00 C 0.00 0.00 0.00 3.98 +0.33 43 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.77 +0.36 46 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.54 +0.33 44 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.33 +0.35 45 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.08 +0.29 41 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.88 +0.27 41 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.71 +0.28 43 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.54 +0.30 44 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.38 +0.30 45 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 2.28 +0.35 47 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.07 +0.27 45 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 1.98 +0.31 47 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.79 +0.25 45 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 1.72 +0.31 47 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 1.61 +0.28 47 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 1.44 +0.21 45 0 4 0
29SEP26 9.00 C 0.00 0.00 0.00 1.36 +0.22 46 0 1,010 0
29SEP26 9.25 C 0.00 0.00 0.00 1.26 +0.20 46 0 16 0
29SEP26 9.50 C 0.00 0.00 0.00 1.18 +0.19 47 0 12 0
29SEP26 9.75 C 0.00 0.00 0.00 1.10 +0.19 47 0 8 0
29SEP26 10.00 C 0.00 0.00 0.00 1.03 +0.19 47 0 9 0
29SEP26 10.50 C 0.00 0.00 0.00 0.89 +0.18 47 0 55 0
29SEP26 11.00 C 0.00 0.00 0.00 0.76 +0.15 47 0 226 0
29SEP26 11.50 C 0.00 0.00 0.00 0.66 +0.15 47 0 27 0
29SEP26 12.00 C 0.00 0.00 0.00 0.56 +0.13 47 0 242 0
29SEP26 12.50 C 0.00 0.00 0.00 0.48 +0.12 47 0 249 0
29SEP26 13.00 C 0.40 0.40 0.40 0.40 +0.09 47 10 249 -10
29SEP26 13.50 C 0.00 0.00 0.00 0.35 +0.09 47 0 1 0
29SEP26 14.00 C 0.00 0.00 0.00 0.30 +0.08 47 0 253 0
29SEP26 14.50 C 0.00 0.00 0.00 0.25 +0.07 47 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.22 +0.06 47 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.18 +0.05 47 0 0 0
29SEP26 16.00 C 0.30 0.30 0.30 0.16 +0.05 47 1 22 +1
30DEC26 5.00 C 0.00 0.00 0.00 4.02 +0.35 43 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.82 +0.36 44 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.56 +0.28 40 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.36 +0.30 41 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.21 +0.33 43 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.00 +0.29 42 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.83 +0.28 42 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.68 +0.30 43 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.53 +0.32 44 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.38 +0.27 44 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.25 +0.28 44 0 7 0
30DEC26 7.75 C 0.00 0.00 0.00 2.12 +0.28 44 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.00 +0.28 45 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 1.88 +0.27 45 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.77 +0.26 45 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.66 +0.24 45 0 3 0
30DEC26 9.00 C 0.00 0.00 0.00 1.57 +0.24 45 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 1.48 +0.22 45 0 30 0
30DEC26 9.50 C 0.00 0.00 0.00 1.39 +0.21 46 0 2 0
30DEC26 9.75 C 0.00 0.00 0.00 1.32 +0.20 46 0 8 0
30DEC26 10.00 C 0.00 0.00 0.00 1.23 +0.17 46 0 10 0
30DEC26 10.50 C 0.00 0.00 0.00 1.10 +0.15 46 0 5 0
30DEC26 11.00 C 0.00 0.00 0.00 0.99 +0.17 47 0 6 0
30DEC26 11.50 C 0.00 0.00 0.00 0.89 +0.17 47 0 5 0
30DEC26 12.00 C 0.00 0.00 0.00 0.79 +0.16 47 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.70 +0.15 47 0 0 0
TOTAL CALL 6,020 48,873 +1,777
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 96 0 8 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 89 0 27 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 81 0 95 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 74 0 230 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 68 0 461 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 61 0 320 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 54 0 816 0
29JAN26 7.00 P 0.00 0.00 0.00 0.02 0.00 55 0 559 0
29JAN26 7.25 P 0.00 0.00 0.00 0.03 -0.02 52 0 363 0
29JAN26 7.50 P 0.05 0.05 0.04 0.04 -0.03 48 407 1,170 -110
29JAN26 7.75 P 0.12 0.12 0.07 0.08 -0.05 51 382 1,013 -209
29JAN26 8.00 P 0.13 0.13 0.11 0.12 -0.08 49 628 1,574 +152
29JAN26 8.25 P 0.27 0.27 0.17 0.18 -0.11 49 599 1,691 +296
29JAN26 8.50 P 0.28 0.29 0.27 0.27 -0.15 49 24 1,199 +2
29JAN26 8.75 P 0.42 0.42 0.38 0.38 -0.19 50 107 1,014 +100
29JAN26 9.00 P 0.50 0.50 0.50 0.51 -0.23 50 30 955 +30
29JAN26 9.25 P 0.00 0.00 0.00 0.67 -0.27 51 0 150 0
29JAN26 9.50 P 0.00 0.00 0.00 0.84 -0.30 51 0 168 0
29JAN26 9.75 P 0.00 0.00 0.00 1.04 -0.33 53 0 338 0
29JAN26 10.00 P 0.00 0.00 0.00 1.25 -0.35 55 0 77 0
29JAN26 10.50 P 0.00 0.00 0.00 1.69 -0.36 57 0 20 0
29JAN26 11.00 P 0.00 0.00 0.00 2.12 -0.42 47 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.69 -0.35 77 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.20 -0.33 89 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.71 -0.35 99 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.20 -0.32 106 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.74 -0.30 122 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.11 -0.45 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 66 0 16 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 60 0 33 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 55 0 45 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 51 0 45 0
26FEB26 6.25 P 0.02 0.02 0.02 0.01 -0.01 46 250 536 +240
26FEB26 6.50 P 0.00 0.00 0.00 0.02 -0.02 47 0 1,092 0
26FEB26 6.75 P 0.00 0.00 0.00 0.04 -0.02 48 0 1,401 0
26FEB26 7.00 P 0.07 0.07 0.07 0.06 -0.02 48 10 757 +10
26FEB26 7.25 P 0.09 0.09 0.09 0.08 -0.05 46 7 1,668 0
26FEB26 7.50 P 0.12 0.13 0.11 0.12 -0.06 46 300 730 -43
26FEB26 7.75 P 0.18 0.18 0.17 0.17 -0.08 46 506 1,233 -200
26FEB26 8.00 P 0.25 0.25 0.22 0.23 -0.11 45 240 2,396 +240
26FEB26 8.25 P 0.32 0.32 0.32 0.32 -0.13 46 100 1,813 +43
26FEB26 8.50 P 0.45 0.45 0.40 0.42 -0.16 46 448 699 +198
26FEB26 8.75 P 0.00 0.00 0.00 0.54 -0.19 46 0 239 0
26FEB26 9.00 P 0.70 0.70 0.70 0.68 -0.21 47 5 75 0
26FEB26 9.25 P 0.80 0.80 0.80 0.83 -0.25 48 100 100 +100
26FEB26 9.50 P 0.00 0.00 0.00 1.00 -0.26 48 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.18 -0.29 49 0 2 0
26FEB26 10.00 P 0.00 0.00 0.00 1.38 -0.30 50 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.79 -0.35 51 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.24 -0.31 54 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.69 -0.37 54 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.22 -0.33 65 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.71 -0.35 70 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.20 -0.38 74 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.74 -0.30 85 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.20 -0.36 84 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 83 0 124 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 78 0 210 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 76 0 113 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 71 0 154 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 69 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 65 0 97 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 63 0 5 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 61 0 55 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 60 0 5 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 58 0 130 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 20 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 52 0 116 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 -0.01 48 0 111 0
30MAR26 5.75 P 0.00 0.00 0.00 0.02 -0.01 49 0 149 0
30MAR26 6.00 P 0.00 0.00 0.00 0.03 -0.01 48 0 3,207 0
30MAR26 6.25 P 0.00 0.00 0.00 0.04 -0.02 47 0 237 0
30MAR26 6.50 P 0.00 0.00 0.00 0.06 -0.03 47 0 454 0
30MAR26 6.75 P 0.00 0.00 0.00 0.09 -0.04 47 0 449 0
30MAR26 7.00 P 0.00 0.00 0.00 0.13 -0.04 47 0 3,058 0
30MAR26 7.25 P 0.18 0.18 0.18 0.17 -0.06 46 400 720 -63
30MAR26 7.50 P 0.22 0.23 0.21 0.22 -0.08 46 410 541 -75
30MAR26 7.75 P 0.30 0.30 0.27 0.28 -0.10 45 350 1,176 +280
30MAR26 8.00 P 0.36 0.38 0.35 0.36 -0.12 45 442 1,295 -44
30MAR26 8.25 P 0.47 0.47 0.45 0.46 -0.14 46 191 577 +17
30MAR26 8.50 P 0.00 0.00 0.00 0.57 -0.17 46 0 743 0
30MAR26 8.75 P 0.70 0.70 0.67 0.70 -0.18 47 136 1,925 0
30MAR26 9.00 P 0.00 0.00 0.00 0.84 -0.20 47 0 1,724 0
30MAR26 9.25 P 0.00 0.00 0.00 0.99 -0.23 47 0 130 0
30MAR26 9.50 P 0.00 0.00 0.00 1.16 -0.24 48 0 334 0
30MAR26 9.75 P 0.00 0.00 0.00 1.33 -0.27 49 0 229 0
30MAR26 10.00 P 0.00 0.00 0.00 1.52 -0.28 49 0 293 0
30MAR26 10.50 P 0.00 0.00 0.00 1.87 -0.35 47 0 218 0
30MAR26 11.00 P 0.00 0.00 0.00 2.29 -0.38 48 0 72 0
30MAR26 11.50 P 0.00 0.00 0.00 2.79 -0.30 54 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.22 -0.39 53 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 3.71 -0.38 57 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.22 -0.36 62 0 391 0
30MAR26 13.50 P 0.00 0.00 0.00 4.74 -0.35 69 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.22 -0.37 71 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.70 -0.37 72 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 6.22 -0.35 79 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 6.68 -0.40 76 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 7.11 -0.42 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.07 -0.03 46 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.10 -0.03 46 0 38 0
29APR26 6.75 P 0.00 0.00 0.00 0.14 -0.04 46 0 4 0
29APR26 7.00 P 0.00 0.00 0.00 0.18 -0.05 45 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.23 -0.07 45 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.29 -0.09 45 0 0 0
29APR26 7.75 P 0.36 0.36 0.36 0.37 -0.10 45 2 2 +2
29APR26 8.00 P 0.45 0.45 0.45 0.46 -0.12 45 4 4 +4
29APR26 8.25 P 0.55 0.55 0.55 0.56 -0.14 45 1 1 +1
29APR26 8.50 P 0.00 0.00 0.00 0.67 -0.16 45 0 0 0
29APR26 8.75 P 0.79 0.79 0.79 0.80 -0.18 46 5 5 +5
29APR26 9.00 P 0.00 0.00 0.00 0.94 -0.21 46 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.09 -0.23 46 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.25 -0.25 46 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.44 -0.25 48 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.62 -0.26 48 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.00 -0.29 49 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.38 -0.35 48 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.81 -0.37 49 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.04 -0.01 48 0 116 0
29JUN26 5.25 P 0.00 0.00 0.00 0.05 -0.02 47 0 163 0
29JUN26 5.50 P 0.00 0.00 0.00 0.07 -0.02 47 0 235 0
29JUN26 5.75 P 0.00 0.00 0.00 0.10 -0.02 47 0 52 0
29JUN26 6.00 P 0.00 0.00 0.00 0.13 -0.03 46 0 328 0
29JUN26 6.25 P 0.00 0.00 0.00 0.17 -0.04 46 0 174 0
29JUN26 6.50 P 0.00 0.00 0.00 0.21 -0.06 46 0 134 0
29JUN26 6.75 P 0.00 0.00 0.00 0.26 -0.07 45 0 614 0
29JUN26 7.00 P 0.00 0.00 0.00 0.35 -0.06 47 0 808 0
29JUN26 7.25 P 0.41 0.41 0.41 0.40 -0.09 45 3 260 0
29JUN26 7.50 P 0.00 0.00 0.00 0.48 -0.11 45 0 395 0
29JUN26 7.75 P 0.00 0.00 0.00 0.57 -0.12 45 0 326 0
29JUN26 8.00 P 0.69 0.69 0.69 0.68 -0.14 45 2 203 0
29JUN26 8.25 P 0.00 0.00 0.00 0.78 -0.16 45 0 53 0
29JUN26 8.50 P 0.00 0.00 0.00 0.91 -0.18 45 0 15 0
29JUN26 8.75 P 1.16 1.16 1.05 1.05 -0.18 46 90 169 -90
29JUN26 9.00 P 0.00 0.00 0.00 1.19 -0.22 45 0 95 0
29JUN26 9.25 P 0.00 0.00 0.00 1.35 -0.23 46 0 21 0
29JUN26 9.50 P 0.00 0.00 0.00 1.52 -0.24 47 0 2 0
29JUN26 9.75 P 0.00 0.00 0.00 1.69 -0.25 47 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.85 -0.28 46 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 2.23 -0.28 47 0 13 0
29JUN26 11.00 P 0.00 0.00 0.00 2.62 -0.28 48 0 20 0
29JUN26 11.50 P 0.00 0.00 0.00 3.02 -0.30 48 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.51 -0.25 51 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 3.96 -0.29 53 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.42 -0.27 54 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 4.88 -0.30 55 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.33 -0.31 56 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.81 -0.31 57 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.31 -0.29 60 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.77 -0.32 60 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.22 -0.38 59 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.09 -0.02 47 0 12 0
29SEP26 5.25 P 0.00 0.00 0.00 0.12 -0.02 47 0 129 0
29SEP26 5.50 P 0.00 0.00 0.00 0.16 -0.03 47 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.20 -0.04 47 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 0.24 -0.05 46 0 34 0
29SEP26 6.25 P 0.00 0.00 0.00 0.29 -0.05 46 0 28 0
29SEP26 6.50 P 0.00 0.00 0.00 0.36 -0.05 46 0 294 0
29SEP26 6.75 P 0.42 0.42 0.42 0.43 -0.06 46 3 18 +3
29SEP26 7.00 P 0.00 0.00 0.00 0.51 -0.07 46 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.60 -0.08 46 0 6 0
29SEP26 7.50 P 0.67 0.67 0.67 0.70 -0.09 46 2 357 0
29SEP26 7.75 P 0.00 0.00 0.00 0.80 -0.10 46 0 3 0
29SEP26 8.00 P 0.00 0.00 0.00 0.92 -0.11 46 0 18 0
29SEP26 8.25 P 0.00 0.00 0.00 1.04 -0.13 46 0 1 0
29SEP26 8.50 P 0.00 0.00 0.00 1.17 -0.14 46 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.30 -0.16 46 0 6 0
29SEP26 9.00 P 0.00 0.00 0.00 1.46 -0.16 47 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.62 -0.17 47 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.76 -0.21 47 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.93 -0.23 47 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.13 -0.22 48 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 2.51 -0.23 49 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 2.89 -0.24 49 0 20 0
29SEP26 11.50 P 0.00 0.00 0.00 3.29 -0.25 50 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.71 -0.27 51 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.14 -0.25 52 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.58 -0.26 52 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.03 -0.26 53 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.45 -0.31 52 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.92 -0.30 54 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.37 -0.33 54 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.85 -0.32 55 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.31 -0.34 55 0 0 0
30DEC26 5.00 P 0.16 0.16 0.16 0.15 -0.03 47 2 4 +2
30DEC26 5.25 P 0.00 0.00 0.00 0.20 -0.02 47 0 12 0
30DEC26 5.50 P 0.00 0.00 0.00 0.25 -0.02 47 0 22 0
30DEC26 5.75 P 0.00 0.00 0.00 0.30 -0.04 47 0 14 0
30DEC26 6.00 P 0.00 0.00 0.00 0.36 -0.04 47 0 31 0
30DEC26 6.25 P 0.00 0.00 0.00 0.44 -0.04 47 0 13 0
30DEC26 6.50 P 0.00 0.00 0.00 0.51 -0.05 47 0 3 0
30DEC26 6.75 P 0.00 0.00 0.00 0.58 -0.07 47 0 37 0
30DEC26 7.00 P 0.00 0.00 0.00 0.66 -0.09 46 0 49 0
30DEC26 7.25 P 0.00 0.00 0.00 0.78 -0.08 47 0 94 0
30DEC26 7.50 P 0.00 0.00 0.00 0.89 -0.08 47 0 47 0
30DEC26 7.75 P 0.00 0.00 0.00 1.00 -0.11 47 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.13 -0.11 47 0 11 0
30DEC26 8.25 P 0.00 0.00 0.00 1.25 -0.13 47 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 1.39 -0.14 47 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.54 -0.14 48 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.69 -0.15 48 0 35 0
30DEC26 9.25 P 0.00 0.00 0.00 1.85 -0.16 48 0 60 0
30DEC26 9.50 P 0.00 0.00 0.00 2.01 -0.17 48 0 30 0
30DEC26 9.75 P 0.00 0.00 0.00 2.16 -0.19 48 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.33 -0.20 48 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 2.70 -0.21 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.08 -0.22 49 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.47 -0.24 50 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.88 -0.24 50 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.29 -0.27 51 0 0 0
TOTAL PUT 6,186 50,081 +891
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTB - CITIC BANK CLOSING PRICE HK$ 6.96
29JAN26 4.70 C 0.00 0.00 0.00 2.26 -0.10 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.17 -0.09 53 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.07 -0.09 49 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.97 -0.09 44 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.71 -0.10 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.46 -0.10 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.22 -0.09 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.97 -0.09 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.72 -0.10 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.48 -0.08 17 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.27 -0.07 18 0 9 0
29JAN26 7.00 C 0.00 0.00 0.00 0.11 -0.06 17 0 990 0
29JAN26 7.25 C 0.00 0.00 0.00 0.04 -0.03 18 0 1,161 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 -0.02 18 0 424 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 30 0 60 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 51 0 180 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 55 0 90 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 63 0 180 0
26FEB26 4.80 C 0.00 0.00 0.00 2.17 -0.09 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.08 -0.08 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.98 -0.08 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.71 -0.12 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.49 -0.07 32 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.23 -0.08 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.97 -0.09 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.76 -0.06 22 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.53 -0.07 19 0 30 0
26FEB26 6.75 C 0.00 0.00 0.00 0.34 -0.07 19 0 30 0
26FEB26 7.00 C 0.00 0.00 0.00 0.21 -0.05 20 0 330 0
26FEB26 7.25 C 0.00 0.00 0.00 0.11 -0.04 20 0 380 0
26FEB26 7.50 C 0.00 0.00 0.00 0.06 -0.02 21 0 630 0
26FEB26 7.75 C 0.00 0.00 0.00 0.03 -0.01 21 0 250 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 100 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 43 0 720 0
30MAR26 4.30 C 0.00 0.00 0.00 2.69 -0.07 37 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.58 -0.08 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.49 -0.07 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.38 -0.10 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.29 -0.09 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.18 -0.08 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.09 -0.07 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.00 -0.07 33 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.74 -0.09 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.49 -0.09 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.26 -0.06 23 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.00 -0.09 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.80 -0.06 21 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.58 -0.07 19 0 15 0
30MAR26 6.75 C 0.00 0.00 0.00 0.42 -0.05 20 0 5 0
30MAR26 7.00 C 0.00 0.00 0.00 0.28 -0.04 20 0 5,020 0
30MAR26 7.25 C 0.00 0.00 0.00 0.18 -0.04 21 0 137 0
30MAR26 7.50 C 0.00 0.00 0.00 0.11 -0.03 21 0 2 0
30MAR26 7.75 C 0.00 0.00 0.00 0.06 -0.02 20 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 10,340 0
30MAR26 8.25 C 0.00 0.00 0.00 0.02 -0.01 21 0 400 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 180 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 39 0 180 0
29APR26 4.90 C 0.00 0.00 0.00 2.12 -0.05 35 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.00 -0.07 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.77 -0.07 28 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.49 -0.12 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.27 -0.09 18 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.06 -0.05 23 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.82 -0.08 19 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.63 -0.07 20 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.46 -0.06 20 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.33 -0.05 20 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.23 -0.03 20 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.15 -0.03 20 0 12 0
29APR26 7.75 C 0.00 0.00 0.00 0.10 -0.02 21 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.06 -0.02 21 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.36 -0.04 39 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.27 -0.03 39 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.16 -0.04 35 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.06 -0.04 33 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.82 -0.04 30 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.56 -0.06 24 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.35 -0.04 25 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.12 -0.03 23 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.91 -0.04 22 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.72 -0.05 21 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.55 -0.06 21 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.41 -0.04 20 0 66 0
29JUN26 7.25 C 0.00 0.00 0.00 0.30 -0.04 20 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.21 -0.04 20 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.15 -0.03 20 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.10 -0.02 20 0 100 0
29JUN26 8.25 C 0.00 0.00 0.00 0.07 -0.02 20 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.04 -0.02 20 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 99 0
29SEP26 4.70 C 0.00 0.00 0.00 2.36 -0.04 34 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.27 -0.03 34 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.16 -0.04 31 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.06 -0.04 29 0 6 0
29SEP26 5.25 C 0.00 0.00 0.00 1.82 -0.04 27 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.59 -0.03 25 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.36 -0.03 24 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.16 -0.03 24 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.96 -0.05 23 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.79 -0.04 22 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.64 -0.03 22 0 24 0
29SEP26 7.00 C 0.00 0.00 0.00 0.51 -0.03 22 0 30 0
29SEP26 7.25 C 0.00 0.00 0.00 0.40 -0.03 22 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.31 -0.03 22 0 1 0
29SEP26 7.75 C 0.00 0.00 0.00 0.24 -0.04 22 0 45 0
29SEP26 8.00 C 0.00 0.00 0.00 0.18 -0.03 22 0 58 0
29SEP26 8.25 C 0.00 0.00 0.00 0.14 -0.02 22 0 50 0
29SEP26 8.50 C 0.00 0.00 0.00 0.10 -0.02 22 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.27 -0.06 30 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.16 -0.07 27 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.06 -0.07 26 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.82 -0.08 24 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.59 -0.08 22 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.37 -0.09 21 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.17 -0.09 21 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.00 -0.08 21 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.84 -0.08 21 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.70 -0.07 21 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.58 -0.07 21 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.48 -0.05 21 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.39 -0.05 21 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.31 -0.05 21 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.25 -0.04 21 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.20 -0.03 21 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.16 -0.03 21 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.12 -0.03 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.10 -0.02 21 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
TOTAL CALL 0 22,427 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 66 0 30 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 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 42 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 26 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 18 0 230 0
29JAN26 6.75 P 0.06 0.06 0.06 0.05 +0.01 18 100 870 +100
29JAN26 7.00 P 0.17 0.17 0.17 0.15 +0.03 18 110 1,200 +110
29JAN26 7.25 P 0.35 0.35 0.35 0.32 +0.06 18 100 1,188 +100
29JAN26 7.50 P 0.00 0.00 0.00 0.56 +0.09 25 0 340 0
29JAN26 7.75 P 0.00 0.00 0.00 0.81 +0.09 32 0 10 0
29JAN26 8.00 P 0.00 0.00 0.00 1.07 +0.09 42 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.32 +0.08 49 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.54 +0.05 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.84 +0.11 67 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.09 +0.11 73 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.34 +0.10 79 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.54 +0.05 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.84 +0.10 90 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 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 0.00 28 0 30 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.02 0.00 21 0 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.04 0.00 19 0 240 0
26FEB26 6.75 P 0.00 0.00 0.00 0.12 +0.02 21 0 513 0
26FEB26 7.00 P 0.00 0.00 0.00 0.23 +0.04 21 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.39 +0.06 21 0 380 0
26FEB26 7.50 P 0.00 0.00 0.00 0.59 +0.07 22 0 630 0
26FEB26 7.75 P 0.00 0.00 0.00 0.81 +0.07 23 0 250 0
26FEB26 8.00 P 0.00 0.00 0.00 1.07 +0.09 30 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.33 +0.09 37 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.59 +0.10 43 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.84 +0.11 48 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.09 +0.11 52 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.34 +0.10 56 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.58 +0.09 57 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.84 +0.10 64 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 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 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 31 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.02 0.00 21 0 10,000 0
30MAR26 6.25 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.09 +0.02 20 0 31 0
30MAR26 6.75 P 0.00 0.00 0.00 0.17 +0.03 21 0 40 0
30MAR26 7.00 P 0.00 0.00 0.00 0.27 +0.03 20 0 5,430 0
30MAR26 7.25 P 0.00 0.00 0.00 0.43 +0.05 21 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.62 +0.07 21 0 6 0
30MAR26 7.75 P 0.00 0.00 0.00 0.83 +0.07 22 0 30 0
30MAR26 8.00 P 0.00 0.00 0.00 1.07 +0.08 25 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.33 +0.09 30 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.59 +0.10 35 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.84 +0.11 39 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.09 +0.10 42 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.34 +0.10 46 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.58 +0.09 47 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.84 +0.10 52 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.05 +0.04 45 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.54 +0.05 0 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 0.00 31 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.07 +0.01 21 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.12 +0.02 20 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.20 +0.02 20 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.31 +0.03 20 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.47 +0.05 21 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.65 +0.06 21 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.86 +0.08 23 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.08 +0.08 23 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.33 +0.09 27 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.59 +0.10 31 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.84 +0.10 35 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.09 +0.10 38 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.35 +0.11 42 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 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 0.00 20 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.03 +0.01 22 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.05 +0.01 21 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.08 +0.01 20 0 25 0
29JUN26 6.25 P 0.00 0.00 0.00 0.14 +0.02 20 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.22 +0.03 20 0 40 0
29JUN26 6.75 P 0.00 0.00 0.00 0.31 +0.02 19 0 151 0
29JUN26 7.00 P 0.00 0.00 0.00 0.43 +0.02 19 0 891 0
29JUN26 7.25 P 0.00 0.00 0.00 0.59 +0.04 19 0 35 0
29JUN26 7.50 P 0.00 0.00 0.00 0.76 +0.03 19 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.96 +0.05 19 0 18 0
29JUN26 8.00 P 0.00 0.00 0.00 1.15 +0.02 17 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.38 +0.02 17 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.61 +0.04 15 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.84 +0.04 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.09 +0.05 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.35 +0.08 21 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.58 +0.07 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.84 +0.08 22 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.05 +0.04 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.55 +0.05 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 0.00 22 0 350 0
29SEP26 5.25 P 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.06 0.00 21 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.10 +0.01 21 0 10 0
29SEP26 6.00 P 0.00 0.00 0.00 0.16 +0.02 22 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.23 +0.02 22 0 103 0
29SEP26 6.50 P 0.32 0.32 0.32 0.32 +0.02 22 2 32 +2
29SEP26 6.75 P 0.00 0.00 0.00 0.42 +0.02 21 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.54 +0.02 21 0 2 0
29SEP26 7.25 P 0.00 0.00 0.00 0.70 +0.03 21 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 0.87 +0.03 21 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.05 +0.03 21 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.25 +0.04 21 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.48 +0.06 23 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.69 +0.05 22 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.90 +0.03 21 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.15 +0.05 23 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.37 +0.03 22 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.62 +0.04 24 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.86 +0.04 24 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.03 0.00 21 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.06 +0.01 22 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.09 +0.01 21 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.14 +0.02 21 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.20 +0.02 21 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.28 +0.03 21 0 3 0
30DEC26 6.50 P 0.00 0.00 0.00 0.37 +0.03 21 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.49 +0.04 21 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.62 +0.05 21 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.77 +0.06 21 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.93 +0.06 21 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.11 +0.07 22 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.30 +0.07 21 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.50 +0.08 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.71 +0.07 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.93 +0.06 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.15 +0.05 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.38 +0.04 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.62 +0.04 22 0 0 0
TOTAL PUT 312 24,325 +312
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$ 5.41
29JAN26 4.20 C 0.00 0.00 0.00 1.25 -0.05 71 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.15 -0.05 65 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.05 -0.05 60 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.95 -0.05 55 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.84 -0.06 45 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.74 -0.06 40 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.64 -0.06 36 0 10 0
29JAN26 4.90 C 0.00 0.00 0.00 0.54 -0.06 31 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.44 -0.05 26 0 1 0
29JAN26 5.25 C 0.00 0.00 0.00 0.21 -0.06 18 0 60 0
29JAN26 5.50 C 0.00 0.00 0.00 0.07 -0.03 18 0 750 0
29JAN26 5.75 C 0.03 0.03 0.02 0.02 -0.01 20 105 874 +3
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 25 0 766 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 33 0 7,114 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 40 0 165 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 47 0 1,240 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 53 0 503 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 59 0 61 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 64 0 100 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.16 -0.06 45 0 30 0
26FEB26 4.40 C 0.00 0.00 0.00 1.06 -0.06 41 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.96 -0.06 38 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.85 -0.07 31 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.75 -0.07 27 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.65 -0.06 24 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.55 -0.07 21 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.46 -0.05 20 0 0 0
26FEB26 5.25 C 0.26 0.26 0.26 0.25 -0.05 17 1 6 -1
26FEB26 5.50 C 0.00 0.00 0.00 0.11 -0.04 17 0 47 0
26FEB26 5.75 C 0.06 0.06 0.06 0.04 -0.02 17 100 358 +100
26FEB26 6.00 C 0.00 0.00 0.00 0.02 0.00 20 0 647 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 22 0 29 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 27 0 146 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 31 0 31 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 35 0 31 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 43 0 5 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.28 -0.05 41 0 5 0
30MAR26 4.30 C 0.00 0.00 0.00 1.17 -0.07 35 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.07 -0.06 32 0 30 0
30MAR26 4.50 C 0.00 0.00 0.00 0.97 -0.06 29 0 5 0
30MAR26 4.60 C 0.00 0.00 0.00 0.87 -0.06 27 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.77 -0.07 24 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.68 -0.06 23 0 31 0
30MAR26 4.90 C 0.00 0.00 0.00 0.58 -0.07 20 0 5 0
30MAR26 5.00 C 0.00 0.00 0.00 0.50 -0.05 20 0 23 0
30MAR26 5.25 C 0.00 0.00 0.00 0.31 -0.05 19 0 164 0
30MAR26 5.50 C 0.00 0.00 0.00 0.17 -0.04 18 0 156 0
30MAR26 5.75 C 0.00 0.00 0.00 0.08 -0.03 18 0 538 0
30MAR26 6.00 C 0.05 0.05 0.05 0.04 -0.01 19 1 896 -1
30MAR26 6.25 C 0.00 0.00 0.00 0.02 -0.01 20 0 2,081 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 21 0 174 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 24 0 2 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 60 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 42 0 97 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 44 0 97 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 47 0 93 0
29APR26 4.30 C 0.00 0.00 0.00 1.19 -0.06 33 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.09 -0.06 30 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.99 -0.06 27 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.89 -0.06 25 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.79 -0.07 22 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.70 -0.07 21 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.61 -0.07 20 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.53 -0.05 20 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.35 -0.05 19 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.21 -0.04 18 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.12 -0.03 19 0 0 0
29APR26 6.00 C 0.09 0.09 0.09 0.06 -0.03 18 4 4 +4
29APR26 6.25 C 0.00 0.00 0.00 0.03 -0.02 19 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 29 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 1.30 -0.06 30 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.20 -0.06 28 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.10 -0.05 26 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 1.01 -0.04 25 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 0.91 -0.06 23 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.82 -0.05 22 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.74 -0.04 22 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.65 -0.06 21 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.58 -0.05 21 0 33 0
29JUN26 5.25 C 0.00 0.00 0.00 0.40 -0.03 20 100 321 +100
29JUN26 5.50 C 0.00 0.00 0.00 0.27 -0.04 20 100 290 +100
29JUN26 5.75 C 0.00 0.00 0.00 0.17 -0.03 19 0 395 0
29JUN26 6.00 C 0.00 0.00 0.00 0.10 -0.03 19 0 552 0
29JUN26 6.25 C 0.00 0.00 0.00 0.06 -0.02 19 0 359 0
29JUN26 6.50 C 0.00 0.00 0.00 0.04 -0.01 20 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 41 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 22 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 24 0 155 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 31 0 45 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.31 -0.06 28 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.22 -0.05 27 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.12 -0.05 25 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.03 -0.04 24 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 0.94 -0.05 23 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.86 -0.04 23 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.77 -0.05 21 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.70 -0.04 21 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.62 -0.07 20 0 16 0
29SEP26 5.25 C 0.00 0.00 0.00 0.46 -0.05 20 0 59 0
29SEP26 5.50 C 0.00 0.00 0.00 0.34 -0.04 20 0 117 0
29SEP26 5.75 C 0.00 0.00 0.00 0.25 -0.03 20 0 385 0
29SEP26 6.00 C 0.00 0.00 0.00 0.19 -0.02 21 0 31 0
29SEP26 6.25 C 0.00 0.00 0.00 0.14 -0.01 22 0 2 0
29SEP26 6.50 C 0.00 0.00 0.00 0.10 -0.01 22 0 1 0
29SEP26 6.75 C 0.00 0.00 0.00 0.07 -0.01 22 0 1 0
29SEP26 7.00 C 0.00 0.00 0.00 0.05 0.00 22 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 22 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.22 -0.05 23 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.13 -0.04 22 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.03 -0.05 20 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 0.95 -0.05 20 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.87 -0.05 20 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.79 -0.06 19 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.72 -0.07 19 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.66 -0.07 19 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.52 -0.07 20 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.41 -0.06 20 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.31 -0.06 20 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.24 -0.04 20 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.19 -0.03 21 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.14 -0.03 21 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.10 -0.03 21 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.07 -0.03 20 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.05 -0.02 20 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.04 -0.02 21 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 4 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
TOTAL CALL 411 20,457 +305
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 47 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 0.03 0.03 +0.01 16 10 1,016 -10
29JAN26 5.50 P 0.11 0.13 0.11 0.14 +0.03 16 33 4,871 +33
29JAN26 5.75 P 0.00 0.00 0.00 0.35 +0.05 19 0 561 0
29JAN26 6.00 P 0.00 0.00 0.00 0.59 +0.06 0 0 277 0
29JAN26 6.25 P 0.00 0.00 0.00 0.84 +0.06 0 0 1,575 0
29JAN26 6.50 P 0.00 0.00 0.00 1.09 +0.06 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.34 +0.06 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.59 +0.06 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.84 +0.06 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.09 +0.06 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.34 +0.06 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.59 +0.06 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.84 +0.06 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 26 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.02 +0.01 18 0 7 0
26FEB26 5.25 P 0.00 0.00 0.00 0.06 +0.01 16 0 582 0
26FEB26 5.50 P 0.00 0.00 0.00 0.17 +0.02 15 0 263 0
26FEB26 5.75 P 0.31 0.32 0.31 0.35 +0.03 14 20 126 0
26FEB26 6.00 P 0.00 0.00 0.00 0.59 +0.05 0 0 517 0
26FEB26 6.25 P 0.00 0.00 0.00 0.84 +0.06 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.09 +0.06 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.34 +0.06 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.59 +0.06 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.84 +0.06 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.09 +0.06 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.34 +0.06 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.59 +0.06 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.84 +0.06 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 27 0 15 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 23 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 18 0 23 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 16 0 176 0
30MAR26 4.90 P 0.00 0.00 0.00 0.02 0.00 17 0 212 0
30MAR26 5.00 P 0.00 0.00 0.00 0.03 0.00 16 0 663 0
30MAR26 5.25 P 0.08 0.08 0.08 0.10 +0.01 17 50 1,462 +50
30MAR26 5.50 P 0.00 0.00 0.00 0.21 +0.02 17 0 984 0
30MAR26 5.75 P 0.00 0.00 0.00 0.39 +0.03 18 0 1,034 0
30MAR26 6.00 P 0.00 0.00 0.00 0.60 +0.05 18 0 332 0
30MAR26 6.25 P 0.00 0.00 0.00 0.84 +0.06 0 0 38 0
30MAR26 6.50 P 0.00 0.00 0.00 1.09 +0.06 0 0 74 0
30MAR26 6.75 P 0.00 0.00 0.00 1.34 +0.06 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.59 +0.06 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.84 +0.06 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.09 +0.06 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.34 +0.06 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.59 +0.06 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.84 +0.06 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.09 +0.06 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.34 +0.06 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 18 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.06 +0.01 18 0 0 0
29APR26 5.25 P 0.12 0.12 0.12 0.13 +0.01 18 100 104 +100
29APR26 5.50 P 0.25 0.25 0.25 0.25 +0.02 18 25 50 +25
29APR26 5.75 P 0.00 0.00 0.00 0.40 +0.01 17 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.60 +0.03 16 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.84 +0.06 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.09 +0.06 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.34 +0.06 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.59 +0.06 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.84 +0.06 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.09 +0.06 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.34 +0.06 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 18 0 17 0
29JUN26 4.40 P 0.00 0.00 0.00 0.02 +0.01 19 0 66 0
29JUN26 4.50 P 0.00 0.00 0.00 0.03 +0.01 19 0 56 0
29JUN26 4.60 P 0.00 0.00 0.00 0.04 +0.01 19 0 55 0
29JUN26 4.70 P 0.00 0.00 0.00 0.05 0.00 18 0 217 0
29JUN26 4.80 P 0.00 0.00 0.00 0.07 +0.01 18 0 346 0
29JUN26 4.90 P 0.00 0.00 0.00 0.10 +0.01 19 0 645 0
29JUN26 5.00 P 0.00 0.00 0.00 0.13 +0.02 19 0 172 0
29JUN26 5.25 P 0.00 0.00 0.00 0.22 +0.02 18 100 385 +100
29JUN26 5.50 P 0.00 0.00 0.00 0.35 +0.03 18 100 692 +98
29JUN26 5.75 P 0.00 0.00 0.00 0.51 +0.03 18 0 1,141 0
29JUN26 6.00 P 0.00 0.00 0.00 0.69 +0.01 17 0 380 0
29JUN26 6.25 P 0.00 0.00 0.00 0.91 +0.02 17 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.12 +0.02 0 0 95 0
29JUN26 6.75 P 0.00 0.00 0.00 1.35 +0.03 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.60 +0.01 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.87 +0.07 22 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.11 +0.07 19 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.36 +0.06 23 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.60 +0.05 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.85 +0.06 21 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.10 +0.05 27 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.34 +0.05 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.03 0.00 20 0 10 0
29SEP26 4.30 P 0.00 0.00 0.00 0.04 0.00 20 0 58 0
29SEP26 4.40 P 0.00 0.00 0.00 0.05 0.00 20 0 125 0
29SEP26 4.50 P 0.00 0.00 0.00 0.07 +0.01 21 0 11 0
29SEP26 4.60 P 0.00 0.00 0.00 0.09 +0.01 21 0 109 0
29SEP26 4.70 P 0.00 0.00 0.00 0.11 +0.01 20 0 69 0
29SEP26 4.80 P 0.00 0.00 0.00 0.14 +0.01 21 0 108 0
29SEP26 4.90 P 0.00 0.00 0.00 0.17 +0.01 21 0 11 0
29SEP26 5.00 P 0.00 0.00 0.00 0.21 +0.02 21 0 224 0
29SEP26 5.25 P 0.00 0.00 0.00 0.32 +0.02 21 0 218 0
29SEP26 5.50 P 0.00 0.00 0.00 0.46 +0.03 22 0 286 0
29SEP26 5.75 P 0.00 0.00 0.00 0.62 +0.04 22 0 542 0
29SEP26 6.00 P 0.83 0.83 0.81 0.80 +0.04 22 75 99 +75
29SEP26 6.25 P 0.99 0.99 0.99 1.01 +0.06 23 50 59 +50
29SEP26 6.50 P 0.00 0.00 0.00 1.22 +0.05 24 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.45 +0.06 25 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.69 +0.06 27 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.93 +0.06 28 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.18 +0.07 31 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.43 +0.07 33 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.67 +0.06 35 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.91 +0.05 36 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.06 0.00 20 0 6 0
30DEC26 4.40 P 0.00 0.00 0.00 0.07 -0.01 20 0 6 0
30DEC26 4.50 P 0.00 0.00 0.00 0.09 0.00 20 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.12 0.00 20 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.14 0.00 20 0 61 0
30DEC26 4.80 P 0.16 0.16 0.16 0.17 0.00 20 5 15 +5
30DEC26 4.90 P 0.00 0.00 0.00 0.20 0.00 20 0 3 0
30DEC26 5.00 P 0.00 0.00 0.00 0.24 +0.01 20 0 147 0
30DEC26 5.25 P 0.00 0.00 0.00 0.36 +0.01 21 0 27 0
30DEC26 5.50 P 0.48 0.48 0.48 0.50 +0.02 21 5 66 +5
30DEC26 5.75 P 0.00 0.00 0.00 0.65 +0.02 21 0 21 0
30DEC26 6.00 P 0.00 0.00 0.00 0.83 +0.02 22 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.03 +0.03 22 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.24 +0.04 23 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.47 +0.05 24 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.70 +0.05 25 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.94 +0.06 27 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.19 +0.07 29 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.43 +0.06 30 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.67 +0.05 31 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.91 +0.04 32 0 0 0
TOTAL PUT 573 21,727 +531
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$ 28.56
29JAN26 18.50 C 0.00 0.00 0.00 10.10 +0.04 63 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 9.63 +0.07 77 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 9.10 +0.07 53 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 8.60 +0.08 47 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 7.83 +0.30 89 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 6.80 +0.26 75 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 5.61 +0.07 35 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 4.68 +0.06 43 0 2 0
29JAN26 25.00 C 0.00 0.00 0.00 3.63 +0.02 27 0 59 0
29JAN26 26.00 C 0.00 0.00 0.00 2.74 -0.13 31 0 31 0
29JAN26 27.00 C 1.55 1.91 1.53 2.07 +0.12 37 200 242 +113
29JAN26 28.00 C 1.20 1.43 1.20 1.40 +0.07 36 73 397 +23
29JAN26 29.00 C 0.68 1.03 0.65 0.92 +0.07 37 424 779 +60
29JAN26 30.00 C 0.42 0.64 0.42 0.57 +0.03 37 201 648 +41
29JAN26 31.00 C 0.28 0.47 0.28 0.33 +0.03 37 175 640 -134
29JAN26 32.00 C 0.26 0.32 0.26 0.18 +0.02 37 51 840 +23
29JAN26 33.00 C 0.00 0.00 0.00 0.09 +0.01 37 0 732 0
29JAN26 34.00 C 0.00 0.00 0.00 0.05 +0.01 38 0 204 0
29JAN26 35.00 C 0.11 0.11 0.08 0.02 0.00 37 55 186 +25
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 38 0 147 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 42 0 85 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 45 0 40 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 52 0 219 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 56 0 125 0
26FEB26 18.50 C 0.00 0.00 0.00 10.36 +0.30 79 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 9.91 +0.35 79 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 9.14 +0.07 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 8.83 +0.04 65 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 7.83 +0.24 57 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 6.80 0.00 48 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 5.77 -0.06 39 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 4.98 +0.23 44 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 3.87 -0.14 32 0 15 0
26FEB26 26.00 C 0.00 0.00 0.00 3.11 +0.03 33 0 65 0
26FEB26 27.00 C 0.00 0.00 0.00 2.51 +0.14 36 0 30 0
26FEB26 28.00 C 2.04 2.04 2.04 1.91 +0.11 36 2 230 -2
26FEB26 29.00 C 1.54 1.54 1.54 1.44 +0.11 36 51 263 +1
26FEB26 30.00 C 1.00 1.10 1.00 1.07 +0.07 37 115 163 +59
26FEB26 31.00 C 0.63 0.86 0.63 0.77 +0.07 37 41 112 +5
26FEB26 32.00 C 0.69 0.69 0.69 0.54 +0.06 37 3 299 0
26FEB26 33.00 C 0.53 0.53 0.53 0.37 +0.05 37 3 54 0
26FEB26 34.00 C 0.00 0.00 0.00 0.24 +0.04 37 0 155 0
26FEB26 35.00 C 0.31 0.31 0.31 0.16 +0.03 37 10 235 0
26FEB26 36.00 C 0.00 0.00 0.00 0.10 +0.02 37 0 14 0
26FEB26 37.00 C 0.23 0.23 0.23 0.07 +0.02 37 4 20 0
26FEB26 38.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 5 0
26FEB26 39.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 49 0
26FEB26 40.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 60 0
30MAR26 12.00 C 0.00 0.00 0.00 16.81 +0.20 107 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 16.14 +0.12 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 15.88 +0.11 105 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 15.15 -0.10 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 14.65 -0.03 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 14.16 +0.01 49 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 13.66 -0.02 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 13.31 +0.03 76 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 12.72 +0.16 61 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 12.37 +0.27 74 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 11.74 +0.13 57 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 11.39 +0.24 68 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 10.68 -0.03 0 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 10.36 +0.19 59 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 9.91 +0.24 59 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 9.14 0.00 0 0 5 0
30MAR26 20.00 C 0.00 0.00 0.00 8.83 +0.04 48 0 2 0
30MAR26 21.00 C 0.00 0.00 0.00 7.83 +0.07 42 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.89 +0.09 40 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 6.00 +0.17 39 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 5.12 +0.14 37 0 1 0
30MAR26 25.00 C 0.00 0.00 0.00 4.45 +0.24 40 0 21 0
30MAR26 26.00 C 0.00 0.00 0.00 3.58 +0.14 36 0 51 0
30MAR26 27.00 C 0.00 0.00 0.00 2.96 +0.07 37 0 64 0
30MAR26 28.00 C 2.37 2.37 2.37 2.40 +0.11 37 2 134 +2
30MAR26 29.00 C 2.02 2.02 2.02 1.94 +0.13 37 2 82 0
30MAR26 30.00 C 1.53 1.53 1.53 1.53 +0.06 37 2 86 0
30MAR26 31.00 C 0.00 0.00 0.00 1.22 +0.06 38 0 98 0
30MAR26 32.00 C 0.00 0.00 0.00 0.94 +0.06 37 0 54 0
30MAR26 33.00 C 0.00 0.00 0.00 0.71 +0.05 37 0 89 0
30MAR26 34.00 C 0.00 0.00 0.00 0.53 +0.04 37 0 123 0
30MAR26 35.00 C 0.00 0.00 0.00 0.40 +0.04 37 0 79 0
30MAR26 36.00 C 0.00 0.00 0.00 0.29 +0.03 37 0 15 0
30MAR26 37.00 C 0.00 0.00 0.00 0.21 +0.02 37 0 64 0
30MAR26 38.00 C 0.00 0.00 0.00 0.15 +0.01 37 0 238 0
30MAR26 39.00 C 0.00 0.00 0.00 0.11 +0.01 37 0 3 0
30MAR26 40.00 C 0.30 0.30 0.30 0.08 +0.01 37 6 43 +6
30MAR26 41.00 C 0.00 0.00 0.00 0.06 +0.01 37 0 165 0
29APR26 19.00 C 0.00 0.00 0.00 9.95 +0.07 51 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 9.43 0.00 47 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 8.97 +0.06 46 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 8.00 +0.20 42 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 6.89 -0.02 32 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 6.04 0.00 33 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 5.18 +0.03 32 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 4.45 +0.02 33 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 3.86 +0.03 36 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 3.29 +0.05 36 0 0 0
29APR26 28.00 C 2.48 2.72 2.48 2.76 +0.08 37 74 80 +74
29APR26 29.00 C 2.20 2.20 2.20 2.30 +0.10 37 65 65 +65
29APR26 30.00 C 1.94 1.94 1.94 1.92 +0.09 37 15 30 +15
29APR26 31.00 C 1.72 1.72 1.72 1.56 +0.05 37 15 15 +15
29APR26 32.00 C 1.39 1.39 1.39 1.26 +0.05 37 15 15 +15
29APR26 33.00 C 0.00 0.00 0.00 1.01 +0.05 37 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.80 +0.04 37 0 6 0
29APR26 35.00 C 0.00 0.00 0.00 0.63 +0.04 37 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.49 +0.03 37 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.38 - 37 0 0 -
29APR26 38.00 C 0.00 0.00 0.00 0.30 - 37 0 0 -
29JUN26 15.00 C 0.00 0.00 0.00 13.88 +0.18 53 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 13.34 +0.06 46 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 12.91 +0.15 49 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 12.38 +0.03 44 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 11.94 +0.02 46 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 11.43 +0.06 43 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 10.94 +0.04 41 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 10.60 +0.30 46 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.95 +0.07 37 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.49 +0.06 36 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 9.02 +0.05 36 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 8.00 -0.01 30 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 7.15 -0.07 32 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.47 +0.08 35 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.70 +0.02 35 0 25 0
29JUN26 25.00 C 0.00 0.00 0.00 4.97 +0.04 34 0 8 0
29JUN26 26.00 C 0.00 0.00 0.00 4.32 -0.02 34 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.76 +0.03 35 0 48 0
29JUN26 28.00 C 0.00 0.00 0.00 3.27 +0.04 35 0 66 0
29JUN26 29.00 C 0.00 0.00 0.00 2.86 +0.06 36 0 32 0
29JUN26 30.00 C 0.00 0.00 0.00 2.48 +0.05 36 0 52 0
29JUN26 31.00 C 2.22 2.22 2.22 2.16 +0.12 37 2 37 -2
29JUN26 32.00 C 0.00 0.00 0.00 1.84 +0.03 37 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 1.55 +0.02 37 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 1.31 +0.03 37 0 6 0
29JUN26 35.00 C 0.00 0.00 0.00 1.09 +0.02 37 0 48 0
29JUN26 36.00 C 0.00 0.00 0.00 0.91 +0.02 37 0 75 0
29JUN26 37.00 C 0.00 0.00 0.00 0.76 +0.02 37 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.63 +0.03 37 0 103 0
29JUN26 39.00 C 0.00 0.00 0.00 0.51 +0.02 36 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 0.43 +0.03 37 0 52 0
29JUN26 41.00 C 0.00 0.00 0.00 0.34 +0.01 36 0 60 0
29SEP26 18.50 C 0.00 0.00 0.00 10.60 +0.18 41 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.21 +0.23 42 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.65 +0.11 38 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.06 -0.05 33 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.27 -0.03 34 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.61 +0.16 37 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.87 +0.09 37 0 5 0
29SEP26 24.00 C 0.00 0.00 0.00 6.17 +0.13 37 0 7 0
29SEP26 25.00 C 0.00 0.00 0.00 5.66 +0.26 38 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.01 +0.05 37 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.49 +0.15 38 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 3.97 +0.03 37 0 265 0
29SEP26 29.00 C 0.00 0.00 0.00 3.58 +0.07 38 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 3.18 +0.03 38 0 59 0
29SEP26 31.00 C 0.00 0.00 0.00 2.82 +0.01 38 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 2.47 +0.01 38 0 9 0
29SEP26 33.00 C 0.00 0.00 0.00 2.19 +0.02 38 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 1.91 +0.02 37 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 1.69 +0.02 38 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 1.47 +0.02 37 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 1.29 +0.01 37 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 1.13 +0.02 37 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.97 +0.01 37 0 16 0
29SEP26 40.00 C 0.00 0.00 0.00 0.86 +0.01 37 0 44 0
29SEP26 41.00 C 0.00 0.00 0.00 0.72 +0.01 37 0 23 0
30DEC26 18.50 C 0.00 0.00 0.00 10.70 +0.15 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.28 +0.14 37 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.89 +0.16 38 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.53 +0.27 38 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.62 +0.06 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.94 +0.15 36 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 7.28 +0.18 36 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.59 +0.11 36 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.95 +0.05 35 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.51 +0.16 37 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.95 +0.06 36 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.50 -0.09 36 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 4.17 +0.07 37 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.81 +0.07 38 0 45 0
30DEC26 31.00 C 0.00 0.00 0.00 3.48 +0.05 38 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 3.14 +0.02 38 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 2.82 +0.02 38 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 2.55 +0.02 38 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.28 +0.02 37 0 0 0
30DEC26 36.00 C 2.10 2.10 2.10 2.06 +0.02 37 8 8 +8
30DEC26 37.00 C 0.00 0.00 0.00 1.79 +0.02 37 0 6 0
30DEC26 38.00 C 0.00 0.00 0.00 1.60 - 37 0 0 -
TOTAL CALL 1,614 10,088 +412
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 58 0 55 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 51 0 37 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 44 0 71 0
29JAN26 23.00 P 0.04 0.04 0.04 0.01 0.00 37 10 287 0
29JAN26 24.00 P 0.00 0.00 0.00 0.04 +0.01 38 0 247 0
29JAN26 25.00 P 0.11 0.12 0.11 0.10 +0.01 38 35 195 +21
29JAN26 26.00 P 0.28 0.28 0.20 0.22 +0.01 37 52 334 +20
29JAN26 27.00 P 0.56 0.59 0.38 0.44 0.00 37 163 467 +90
29JAN26 28.00 P 0.79 0.79 0.75 0.78 -0.03 36 84 3,428 -46
29JAN26 29.00 P 1.69 1.69 1.10 1.30 -0.03 37 71 163 +25
29JAN26 30.00 P 0.00 0.00 0.00 1.99 -0.02 38 1 105 0
29JAN26 31.00 P 0.00 0.00 0.00 2.78 -0.02 40 0 686 0
29JAN26 32.00 P 3.64 3.64 3.62 3.67 -0.02 43 2 931 -2
29JAN26 33.00 P 0.00 0.00 0.00 4.63 -0.02 48 0 300 0
29JAN26 34.00 P 0.00 0.00 0.00 5.46 -0.19 38 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 6.47 -0.16 45 0 1 0
29JAN26 36.00 P 0.00 0.00 0.00 7.44 -0.14 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 8.44 -0.05 0 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 9.44 -0.10 0 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 10.74 +0.18 92 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 11.44 -0.04 0 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 12.71 +0.23 100 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 47 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 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.04 0.00 37 0 54 0
26FEB26 23.00 P 0.12 0.12 0.12 0.09 +0.01 37 8 78 +8
26FEB26 24.00 P 0.21 0.21 0.21 0.18 +0.02 37 3 172 0
26FEB26 25.00 P 0.29 0.33 0.29 0.33 +0.04 37 15 222 +11
26FEB26 26.00 P 0.00 0.00 0.00 0.53 +0.01 36 0 217 0
26FEB26 27.00 P 0.72 0.72 0.72 0.83 +0.01 36 1 194 +1
26FEB26 28.00 P 1.20 1.20 1.20 1.23 -0.02 36 3 152 +3
26FEB26 29.00 P 2.09 2.09 1.79 1.79 +0.02 37 10 135 +10
26FEB26 30.00 P 0.00 0.00 0.00 2.40 0.00 37 0 96 0
26FEB26 31.00 P 0.00 0.00 0.00 3.02 -0.11 35 0 45 0
26FEB26 32.00 P 0.00 0.00 0.00 3.81 -0.13 35 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 4.78 -0.04 40 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 5.75 0.00 44 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 6.71 -0.01 47 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 7.63 +0.01 47 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 8.48 -0.19 41 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 9.44 -0.10 0 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 10.74 +0.18 64 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 11.62 +0.05 62 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 71 0 38 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 62 0 10 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 56 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 51 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 49 0 13 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 46 0 9 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 44 0 30 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 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 0.02 +0.01 39 0 31 0
30MAR26 19.50 P 0.00 0.00 0.00 0.03 +0.01 39 0 68 0
30MAR26 20.00 P 0.00 0.00 0.00 0.04 +0.01 38 0 30 0
30MAR26 21.00 P 0.00 0.00 0.00 0.07 +0.01 37 0 310 0
30MAR26 22.00 P 0.18 0.18 0.18 0.14 +0.02 37 3 272 0
30MAR26 23.00 P 0.00 0.00 0.00 0.24 +0.02 37 0 58 0
30MAR26 24.00 P 0.00 0.00 0.00 0.39 +0.03 37 0 145 0
30MAR26 25.00 P 0.55 0.55 0.55 0.58 0.00 36 1 202 -1
30MAR26 26.00 P 0.82 0.82 0.82 0.85 -0.01 36 1 583 +1
30MAR26 27.00 P 1.16 1.16 1.10 1.20 -0.02 36 2 115 +1
30MAR26 28.00 P 1.60 1.60 1.60 1.64 -0.03 36 6 233 +6
30MAR26 29.00 P 0.00 0.00 0.00 2.17 -0.04 36 0 211 0
30MAR26 30.00 P 0.00 0.00 0.00 2.81 -0.01 37 0 78 0
30MAR26 31.00 P 0.00 0.00 0.00 3.53 +0.02 38 0 60 0
30MAR26 32.00 P 0.00 0.00 0.00 4.30 +0.03 39 0 36 0
30MAR26 33.00 P 0.00 0.00 0.00 5.10 +0.08 40 0 36 0
30MAR26 34.00 P 0.00 0.00 0.00 5.97 +0.02 41 0 15 0
30MAR26 35.00 P 0.00 0.00 0.00 6.87 +0.01 43 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.79 -0.02 44 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.77 +0.02 47 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.66 -0.07 46 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 10.74 +0.15 52 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 11.71 +0.07 54 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 12.71 +0.15 57 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
29APR26 20.00 P 0.12 0.12 0.12 0.08 +0.01 37 3 3 +3
29APR26 21.00 P 0.21 0.21 0.21 0.14 +0.01 37 5 5 +5
29APR26 22.00 P 0.00 0.00 0.00 0.24 +0.02 37 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.38 +0.02 37 0 1 0
29APR26 24.00 P 0.00 0.00 0.00 0.55 0.00 36 0 2 0
29APR26 25.00 P 0.00 0.00 0.00 0.79 +0.01 36 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 1.09 0.00 36 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 1.46 -0.01 36 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 1.91 -0.02 36 50 65 +50
29APR26 29.00 P 0.00 0.00 0.00 2.46 0.00 36 50 50 +50
29APR26 30.00 P 2.97 2.97 2.97 3.08 +0.01 37 7 22 +7
29APR26 31.00 P 0.00 0.00 0.00 3.80 +0.15 38 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 4.56 +0.04 39 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 5.34 +0.10 40 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 5.97 -0.16 36 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 6.87 -0.08 38 0 4 0
29APR26 36.00 P 0.00 0.00 0.00 7.94 +0.12 43 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 8.87 - 44 0 0 -
29APR26 38.00 P 0.00 0.00 0.00 9.79 - 45 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 0.00 36 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.02 0.00 37 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.03 0.00 37 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.04 0.00 37 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.07 0.00 37 0 5 0
29JUN26 18.50 P 0.00 0.00 0.00 0.10 +0.01 37 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.12 0.00 36 0 28 0
29JUN26 19.50 P 0.00 0.00 0.00 0.16 0.00 37 0 15 0
29JUN26 20.00 P 0.28 0.28 0.28 0.20 +0.01 37 15 66 +15
29JUN26 21.00 P 0.39 0.39 0.39 0.31 +0.01 37 15 61 +15
29JUN26 22.00 P 0.00 0.00 0.00 0.45 0.00 36 0 61 0
29JUN26 23.00 P 0.57 0.57 0.57 0.64 0.00 36 2 136 0
29JUN26 24.00 P 0.00 0.00 0.00 0.87 +0.01 36 0 205 0
29JUN26 25.00 P 0.00 0.00 0.00 1.16 0.00 36 0 46 0
29JUN26 26.00 P 0.00 0.00 0.00 1.52 +0.01 36 0 497 0
29JUN26 27.00 P 0.00 0.00 0.00 1.94 0.00 36 0 56 0
29JUN26 28.00 P 0.00 0.00 0.00 2.42 -0.01 36 0 23 0
29JUN26 29.00 P 0.00 0.00 0.00 2.99 0.00 37 0 31 0
29JUN26 30.00 P 0.00 0.00 0.00 3.60 -0.01 37 0 32 0
29JUN26 31.00 P 0.00 0.00 0.00 4.28 0.00 38 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 5.00 +0.02 38 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 5.74 +0.05 39 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.54 +0.02 39 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.35 +0.01 40 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.22 +0.01 41 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.10 0.00 41 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.98 -0.04 42 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.95 -0.01 44 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.85 -0.06 44 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 12.75 -0.11 44 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.29 +0.01 37 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.34 0.00 37 0 8 0
29SEP26 19.50 P 0.00 0.00 0.00 0.41 +0.03 37 0 62 0
29SEP26 20.00 P 0.00 0.00 0.00 0.47 +0.01 37 0 6 0
29SEP26 21.00 P 0.00 0.00 0.00 0.65 +0.02 37 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.86 +0.01 36 0 35 0
29SEP26 23.00 P 0.00 0.00 0.00 1.12 +0.01 36 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 1.43 +0.01 36 0 23 0
29SEP26 25.00 P 0.00 0.00 0.00 1.78 +0.02 36 0 3 0
29SEP26 26.00 P 0.00 0.00 0.00 2.18 +0.02 36 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 2.63 +0.02 36 0 101 0
29SEP26 28.00 P 0.00 0.00 0.00 3.12 -0.01 36 0 81 0
29SEP26 29.00 P 0.00 0.00 0.00 3.69 -0.02 36 0 57 0
29SEP26 30.00 P 0.00 0.00 0.00 4.32 -0.03 37 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.00 -0.03 37 0 3 0
29SEP26 32.00 P 0.00 0.00 0.00 5.71 -0.04 38 0 2 0
29SEP26 33.00 P 0.00 0.00 0.00 6.32 -0.15 36 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.09 -0.13 37 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.96 -0.10 38 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 8.74 -0.12 38 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.74 +0.07 41 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.40 -0.16 38 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.40 -0.01 41 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.33 -0.01 42 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.19 -0.05 42 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.46 +0.02 37 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.56 +0.04 37 0 6 0
30DEC26 19.50 P 0.00 0.00 0.00 0.64 +0.05 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.71 +0.02 37 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.92 +0.02 37 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 1.18 +0.02 36 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 1.48 +0.03 36 0 6 0
30DEC26 24.00 P 0.00 0.00 0.00 1.81 +0.03 36 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 2.20 +0.03 36 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 2.61 0.00 36 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 3.09 -0.02 36 0 2 0
30DEC26 28.00 P 0.00 0.00 0.00 3.63 -0.01 36 0 15 0
30DEC26 29.00 P 0.00 0.00 0.00 4.22 0.00 37 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.83 -0.02 37 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 5.49 -0.03 37 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.20 -0.03 38 0 2 0
30DEC26 33.00 P 0.00 0.00 0.00 6.97 +0.01 38 0 13 0
30DEC26 34.00 P 0.00 0.00 0.00 7.75 +0.05 39 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.50 +0.05 39 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.31 +0.06 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.12 +0.05 40 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.94 - 40 0 0 -
TOTAL PUT 618 13,274 +293
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$ 8.70
29JAN26 6.50 C 0.00 0.00 0.00 2.21 -0.13 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.98 -0.09 56 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.73 -0.10 49 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.49 -0.09 46 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.24 -0.09 39 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.97 -0.12 23 0 0 0
29JAN26 8.00 C 0.76 0.76 0.76 0.72 -0.13 17 4 11 +4
29JAN26 8.25 C 0.00 0.00 0.00 0.50 -0.12 20 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.30 -0.12 19 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.17 -0.08 20 0 15 0
29JAN26 9.00 C 0.14 0.14 0.14 0.08 -0.07 20 20 913 0
29JAN26 9.25 C 0.00 0.00 0.00 0.03 -0.04 20 0 1,024 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 -0.02 20 0 1,037 0
29JAN26 9.75 C 0.03 0.03 0.03 0.01 -0.01 25 3 277 -3
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 29 0 277 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 45 0 25 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 59 0 60 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 71 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.23 -0.12 33 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.98 -0.12 27 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.73 -0.12 22 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.52 -0.08 35 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.27 -0.08 30 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.00 -0.12 20 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.77 -0.12 19 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.57 -0.13 20 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.39 -0.11 19 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.26 -0.08 20 0 50 0
26FEB26 9.00 C 0.00 0.00 0.00 0.16 -0.07 20 0 305 0
26FEB26 9.25 C 0.00 0.00 0.00 0.09 -0.06 20 0 152 0
26FEB26 9.50 C 0.00 0.00 0.00 0.05 -0.04 20 0 120 0
26FEB26 9.75 C 0.00 0.00 0.00 0.03 -0.02 21 0 60 0
26FEB26 10.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 452 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 6.23 -0.09 119 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 6.15 -0.07 133 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 6.05 -0.07 129 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 5.93 -0.10 106 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 5.84 -0.08 113 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 5.74 -0.08 109 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 5.64 -0.09 105 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 5.54 -0.09 102 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 5.44 -0.09 98 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 5.34 -0.09 95 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 5.24 -0.09 92 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 5.14 -0.09 88 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 5.04 -0.09 85 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 4.94 -0.10 82 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 4.86 -0.07 92 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 4.76 -0.07 89 0 49 0
30MAR26 4.10 C 0.00 0.00 0.00 4.64 -0.09 74 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.55 -0.08 78 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.45 -0.08 75 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.35 -0.09 73 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.23 -0.11 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.15 -0.09 68 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.05 -0.09 65 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 3.95 -0.09 63 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.85 -0.09 61 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.75 -0.09 58 0 2 0
30MAR26 5.25 C 0.00 0.00 0.00 3.52 -0.07 62 0 7 0
30MAR26 5.50 C 0.00 0.00 0.00 3.26 -0.10 52 0 20 0
30MAR26 5.75 C 0.00 0.00 0.00 3.01 -0.09 47 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.78 -0.07 49 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.52 -0.09 41 0 2 0
30MAR26 6.50 C 0.00 0.00 0.00 2.28 -0.09 39 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.03 -0.10 35 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.79 -0.09 32 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.54 -0.09 28 0 115 0
30MAR26 7.50 C 0.00 0.00 0.00 1.29 -0.09 24 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.04 -0.13 20 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.82 -0.13 19 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.63 -0.13 19 0 5 0
30MAR26 8.50 C 0.00 0.00 0.00 0.46 -0.12 19 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.33 -0.09 19 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.23 -0.08 19 0 300 0
30MAR26 9.25 C 0.00 0.00 0.00 0.15 -0.07 19 0 414 0
30MAR26 9.50 C 0.00 0.00 0.00 0.09 -0.06 19 0 135 0
30MAR26 9.75 C 0.00 0.00 0.00 0.06 -0.04 20 0 20 0
30MAR26 10.00 C 0.00 0.00 0.00 0.03 -0.04 19 0 200 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 -0.02 19 0 15 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 23 0 15 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.28 -0.11 30 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.03 -0.11 26 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.79 -0.10 25 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.54 -0.11 21 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.29 -0.12 18 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.06 -0.13 17 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.86 -0.11 18 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.67 -0.10 18 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.50 -0.10 18 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.37 -0.08 18 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.27 -0.06 18 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.18 -0.06 18 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.12 -0.04 18 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.08 -0.03 18 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.05 -0.02 18 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 6.27 -0.07 99 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 6.15 -0.09 83 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 6.06 -0.09 86 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 5.96 -0.09 83 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 5.86 -0.09 80 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 5.76 -0.09 77 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 5.68 -0.07 83 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 5.56 -0.09 71 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 5.47 -0.08 73 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 5.37 -0.09 71 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 5.27 -0.09 68 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 5.17 -0.09 65 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 5.07 -0.09 63 0 1 0
29JUN26 3.80 C 0.00 0.00 0.00 4.99 -0.07 68 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 4.87 -0.09 58 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 4.78 -0.09 60 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 4.68 -0.09 58 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 4.58 -0.09 56 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 4.48 -0.09 54 0 1 0
29JUN26 4.40 C 0.00 0.00 0.00 4.40 -0.07 58 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.30 -0.07 56 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.19 -0.08 51 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.09 -0.09 49 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.99 -0.09 47 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.89 -0.09 46 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.79 -0.10 44 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.55 -0.09 42 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.30 -0.09 38 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 3.06 -0.09 37 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.83 -0.07 36 0 43 0
29JUN26 6.25 C 0.00 0.00 0.00 2.57 -0.09 31 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 2.33 -0.09 29 0 21 0
29JUN26 6.75 C 0.00 0.00 0.00 2.09 -0.09 27 0 1 0
29JUN26 7.00 C 0.00 0.00 0.00 1.85 -0.08 25 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.60 -0.09 21 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.36 -0.09 19 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.10 -0.13 15 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.90 -0.12 15 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.71 -0.12 15 0 195 0
29JUN26 8.50 C 0.00 0.00 0.00 0.55 -0.10 15 0 5 0
29JUN26 8.75 C 0.00 0.00 0.00 0.41 -0.10 15 0 0 0
29JUN26 9.00 C 0.35 0.35 0.35 0.31 -0.06 16 15 179 -15
29JUN26 9.25 C 0.00 0.00 0.00 0.21 -0.07 15 0 1,250 0
29JUN26 9.50 C 0.19 0.19 0.19 0.15 -0.06 16 30 1,118 +30
29JUN26 9.75 C 0.00 0.00 0.00 0.10 -0.04 16 0 137 0
29JUN26 10.00 C 0.00 0.00 0.00 0.07 -0.03 16 0 523 0
29JUN26 10.50 C 0.00 0.00 0.00 0.03 -0.02 16 0 15 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.36 -0.09 24 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.11 -0.10 21 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 1.88 -0.09 21 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.64 -0.09 18 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.39 -0.11 16 0 25 0
29SEP26 7.75 C 0.00 0.00 0.00 1.17 -0.10 15 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.97 -0.12 15 0 50 0
29SEP26 8.25 C 0.65 0.71 0.65 0.79 -0.11 15 45 95 +45
29SEP26 8.50 C 0.00 0.00 0.00 0.62 -0.11 14 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.49 -0.10 14 0 116 0
29SEP26 9.00 C 0.00 0.00 0.00 0.38 -0.07 14 0 80 0
29SEP26 9.25 C 0.00 0.00 0.00 0.29 -0.05 15 0 30 0
29SEP26 9.50 C 0.00 0.00 0.00 0.22 -0.04 15 0 254 0
29SEP26 9.75 C 0.00 0.00 0.00 0.16 -0.04 15 0 339 0
29SEP26 10.00 C 0.00 0.00 0.00 0.11 -0.03 15 0 58 0
29SEP26 10.50 C 0.00 0.00 0.00 0.06 -0.01 15 0 66 0
29SEP26 11.00 C 0.00 0.00 0.00 0.02 -0.02 14 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 -0.01 15 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.36 -0.13 14 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.16 -0.08 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.91 -0.09 16 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.68 -0.08 15 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.43 -0.10 13 0 100 0
30DEC26 7.75 C 0.00 0.00 0.00 1.23 -0.08 13 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.03 -0.12 13 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.85 -0.12 13 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.69 -0.11 13 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.57 -0.08 14 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.43 -0.07 13 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.33 -0.07 13 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.25 -0.06 13 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.19 -0.04 13 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.14 -0.04 13 0 60 0
30DEC26 10.50 C 0.00 0.00 0.00 0.07 -0.03 13 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.04 0.00 14 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 -0.01 12 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
TOTAL CALL 117 11,047 +61
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.03 0.00 19 0 2 0
29JAN26 8.50 P 0.00 0.00 0.00 0.08 +0.01 18 0 235 0
29JAN26 8.75 P 0.19 0.20 0.17 0.19 +0.03 19 83 609 +82
29JAN26 9.00 P 0.35 0.35 0.35 0.36 +0.05 20 2 324 +2
29JAN26 9.25 P 0.00 0.00 0.00 0.57 +0.07 20 0 241 0
29JAN26 9.50 P 0.00 0.00 0.00 0.80 +0.08 0 0 172 0
29JAN26 9.75 P 0.00 0.00 0.00 1.05 +0.12 0 0 92 0
29JAN26 10.00 P 0.00 0.00 0.00 1.30 +0.12 0 0 40 0
29JAN26 10.50 P 0.00 0.00 0.00 1.80 +0.09 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.30 +0.09 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.80 +0.09 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.30 +0.09 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.80 +0.09 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.30 +0.09 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.80 +0.09 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.30 +0.09 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.08 +0.01 19 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.16 +0.03 20 0 30 0
26FEB26 8.75 P 0.28 0.28 0.28 0.27 +0.03 19 5 60 +5
26FEB26 9.00 P 0.00 0.00 0.00 0.44 +0.06 21 0 69 0
26FEB26 9.25 P 0.00 0.00 0.00 0.61 +0.08 20 0 35 0
26FEB26 9.50 P 0.00 0.00 0.00 0.82 +0.09 19 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.05 +0.10 0 0 30 0
26FEB26 10.00 P 0.00 0.00 0.00 1.30 +0.12 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.80 +0.09 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.30 +0.09 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.80 +0.09 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.30 +0.09 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.80 +0.09 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.30 +0.09 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.80 +0.09 0 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 108 0 10 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 102 0 10 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 99 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 94 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 91 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 86 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 68 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 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 31 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.06 -0.01 18 0 32 0
30MAR26 8.25 P 0.00 0.00 0.00 0.12 0.00 19 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.20 0.00 18 0 3 0
30MAR26 8.75 P 0.00 0.00 0.00 0.32 +0.02 19 0 134 0
30MAR26 9.00 P 0.00 0.00 0.00 0.48 +0.03 20 0 6 0
30MAR26 9.25 P 0.00 0.00 0.00 0.64 +0.05 19 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.84 +0.06 18 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.07 +0.09 20 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 1.32 +0.08 23 0 90 0
30MAR26 10.50 P 0.00 0.00 0.00 1.80 +0.08 0 0 30 0
30MAR26 11.00 P 0.00 0.00 0.00 2.30 +0.09 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.80 +0.09 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.30 +0.09 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.80 +0.09 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.30 +0.09 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.80 +0.09 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.30 +0.09 0 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 21 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.04 0.00 17 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.09 +0.02 18 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.15 +0.02 18 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.22 +0.02 17 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.35 +0.05 18 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.49 +0.04 18 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.66 +0.07 18 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.86 +0.08 18 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.07 +0.09 18 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.32 +0.08 20 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 1.80 +0.08 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.30 +0.09 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.80 +0.09 0 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.30 +0.09 0 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 77 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 56 0 211 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 53 0 100 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 51 0 21 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 40 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 20 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 21 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 17 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 0.00 15 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.06 0.00 16 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.09 +0.01 15 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.16 +0.02 15 0 150 0
29JUN26 8.50 P 0.00 0.00 0.00 0.24 +0.02 15 0 65 0
29JUN26 8.75 P 0.00 0.00 0.00 0.36 +0.04 15 0 30 0
29JUN26 9.00 P 0.00 0.00 0.00 0.51 +0.05 16 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.67 +0.07 15 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.86 +0.08 15 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.07 +0.09 15 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.32 +0.08 18 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 1.80 +0.08 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.30 +0.09 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.80 +0.09 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.30 +0.09 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.80 +0.09 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.30 +0.09 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.80 +0.09 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.30 +0.09 0 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 15 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.05 0.00 15 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.08 0.00 14 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.13 +0.01 14 0 20 0
29SEP26 8.25 P 0.00 0.00 0.00 0.19 +0.01 14 0 15 0
29SEP26 8.50 P 0.00 0.00 0.00 0.28 +0.02 14 0 44 0
29SEP26 8.75 P 0.00 0.00 0.00 0.41 +0.04 15 0 75 0
29SEP26 9.00 P 0.00 0.00 0.00 0.54 +0.04 14 0 28 0
29SEP26 9.25 P 0.00 0.00 0.00 0.70 +0.05 14 0 20 0
29SEP26 9.50 P 0.00 0.00 0.00 0.88 +0.08 14 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.09 +0.10 15 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.32 +0.08 15 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.80 +0.08 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.30 +0.09 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.80 +0.09 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.30 +0.09 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.80 +0.09 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.30 +0.09 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.80 +0.09 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.30 +0.09 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 15 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 0.00 13 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.06 +0.01 14 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.08 0.00 13 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.13 +0.01 13 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 0.20 +0.02 13 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.28 +0.02 13 0 15 0
30DEC26 8.75 P 0.00 0.00 0.00 0.41 +0.04 13 0 15 0
30DEC26 9.00 P 0.00 0.00 0.00 0.54 +0.04 13 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.70 +0.05 13 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.88 +0.08 13 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.09 +0.10 13 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.32 +0.08 14 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.84 +0.11 19 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.30 +0.09 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.80 +0.09 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.30 +0.09 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.80 +0.09 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.30 +0.09 0 0 0 0
TOTAL PUT 90 3,378 +89
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 82 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30MAR26 0.40 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
TOTAL CALL 0 0 0
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 266 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 0.20 P 0.00 0.00 0.00 0.05 0.00 76 0 0 0
30MAR26 0.25 P 0.00 0.00 0.00 0.09 0.00 0 0 0 0
30MAR26 0.30 P 0.00 0.00 0.00 0.14 0.00 0 0 0 0
30MAR26 0.35 P 0.00 0.00 0.00 0.19 0.00 0 0 0 0
30MAR26 0.40 P 0.00 0.00 0.00 0.24 0.00 0 0 0 0
30MAR26 0.45 P 0.00 0.00 0.00 0.29 0.00 0 0 0 0
30MAR26 0.50 P 0.00 0.00 0.00 0.34 0.00 0 0 0 0
30MAR26 0.55 P 0.00 0.00 0.00 0.39 0.00 0 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.44 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GAC - GAC GROUP CLOSING PRICE HK$ 4.08
29JAN26 2.20 C 0.00 0.00 0.00 1.88 +0.12 0 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 1.78 +0.11 0 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 1.68 +0.11 0 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 1.58 +0.11 0 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 1.49 +0.12 85 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 1.39 +0.13 78 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 1.29 +0.13 71 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 1.18 +0.11 0 0 7 0
29JAN26 3.00 C 0.00 0.00 0.00 1.08 +0.12 0 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.98 +0.12 0 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.88 +0.12 0 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.78 +0.12 0 0 70 0
29JAN26 3.40 C 0.00 0.00 0.00 0.68 +0.11 0 0 140 0
29JAN26 3.50 C 0.00 0.00 0.00 0.58 +0.11 0 0 80 0
29JAN26 3.60 C 0.00 0.00 0.00 0.49 +0.10 26 0 4 0
29JAN26 3.70 C 0.00 0.00 0.00 0.40 +0.09 29 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.32 +0.08 31 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.25 +0.07 33 0 35 0
29JAN26 4.00 C 0.17 0.17 0.17 0.19 +0.06 34 33 39 +31
29JAN26 4.10 C 0.11 0.12 0.11 0.14 +0.04 34 102 178 +102
29JAN26 4.20 C 0.10 0.10 0.10 0.11 +0.04 37 5 302 0
29JAN26 4.30 C 0.08 0.08 0.08 0.08 +0.03 38 5 26 +5
29JAN26 4.40 C 0.00 0.00 0.00 0.05 +0.02 36 0 63 0
29JAN26 4.50 C 0.00 0.00 0.00 0.03 +0.01 35 0 55 0
29JAN26 4.60 C 0.04 0.04 0.04 0.02 +0.01 36 29 54 +23
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 38 0 80 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 42 0 60 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 55 0 13 0
26FEB26 2.30 C 0.00 0.00 0.00 1.78 +0.11 0 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 1.68 +0.11 0 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 1.58 +0.11 0 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 1.49 +0.12 0 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 1.39 +0.12 0 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 1.29 +0.12 0 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 1.18 +0.11 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 1.08 +0.11 0 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.98 +0.12 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.88 +0.11 0 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.78 +0.10 0 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.70 +0.10 27 0 50 0
26FEB26 3.50 C 0.00 0.00 0.00 0.61 +0.09 29 0 100 0
26FEB26 3.60 C 0.00 0.00 0.00 0.53 +0.09 32 0 50 0
26FEB26 3.70 C 0.00 0.00 0.00 0.46 +0.09 34 0 0 0
26FEB26 3.80 C 0.32 0.34 0.32 0.39 +0.08 35 12 90 0
26FEB26 3.90 C 0.00 0.00 0.00 0.33 +0.07 36 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.28 +0.07 37 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.23 +0.05 37 0 3 0
26FEB26 4.20 C 0.00 0.00 0.00 0.19 +0.04 38 0 1 0
26FEB26 4.30 C 0.00 0.00 0.00 0.16 +0.04 39 0 146 0
26FEB26 4.40 C 0.00 0.00 0.00 0.13 +0.04 39 0 1 0
26FEB26 4.50 C 0.00 0.00 0.00 0.10 +0.03 39 0 30 0
26FEB26 4.60 C 0.00 0.00 0.00 0.08 +0.02 39 0 30 0
26FEB26 4.70 C 0.00 0.00 0.00 0.06 +0.02 38 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.05 +0.02 39 0 6 0
26FEB26 4.90 C 0.00 0.00 0.00 0.04 +0.02 40 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.03 +0.02 40 0 90 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 2.24 +0.13 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 2.19 +0.13 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 2.14 +0.13 0 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 2.09 +0.13 0 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.98 +0.11 0 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.88 +0.12 0 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.78 +0.11 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.68 +0.11 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.58 +0.11 0 0 1 0
30MAR26 2.60 C 0.00 0.00 0.00 1.49 +0.12 0 0 6 0
30MAR26 2.70 C 0.00 0.00 0.00 1.39 +0.12 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.29 +0.12 0 0 70 0
30MAR26 2.90 C 0.00 0.00 0.00 1.19 +0.12 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.09 +0.12 0 0 16 0
30MAR26 3.10 C 0.00 0.00 0.00 0.99 +0.10 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.91 +0.11 29 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.82 +0.10 31 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.74 +0.09 34 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.67 +0.09 36 0 970 0
30MAR26 3.60 C 0.00 0.00 0.00 0.60 +0.09 38 0 10 0
30MAR26 3.70 C 0.00 0.00 0.00 0.53 +0.08 38 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.47 +0.08 38 0 165 0
30MAR26 3.90 C 0.00 0.00 0.00 0.41 +0.07 38 0 30 0
30MAR26 4.00 C 0.00 0.00 0.00 0.36 +0.07 39 0 40 0
30MAR26 4.10 C 0.00 0.00 0.00 0.32 +0.06 40 0 30 0
30MAR26 4.20 C 0.00 0.00 0.00 0.28 +0.05 41 0 10 0
30MAR26 4.30 C 0.24 0.24 0.24 0.24 +0.04 40 1 62 0
30MAR26 4.40 C 0.00 0.00 0.00 0.21 +0.04 41 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.18 +0.04 41 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.15 +0.03 41 0 1 0
30MAR26 4.70 C 0.00 0.00 0.00 0.13 +0.03 41 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.11 +0.03 41 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.09 +0.02 41 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.08 +0.02 42 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.05 +0.01 41 0 15 0
29APR26 3.10 C 0.00 0.00 0.00 1.02 - 30 0 0 -
29APR26 3.20 C 0.00 0.00 0.00 0.94 +0.10 34 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.86 +0.10 35 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.79 +0.10 38 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.72 +0.10 39 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.65 +0.09 39 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.59 +0.09 39 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.53 +0.09 40 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.47 +0.06 39 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.42 +0.07 40 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.38 +0.06 40 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.34 +0.06 41 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.31 +0.06 42 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.28 +0.06 43 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.24 +0.05 42 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.21 +0.05 42 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.19 +0.05 42 0 15 0
29APR26 4.80 C 0.00 0.00 0.00 0.16 +0.04 42 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.14 +0.03 42 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.12 +0.03 41 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 2.24 +0.12 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 2.19 +0.12 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 2.14 +0.12 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 2.09 +0.11 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.99 +0.11 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.89 +0.11 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.79 +0.12 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.69 +0.11 0 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.60 +0.12 0 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.50 +0.12 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.40 +0.10 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.31 +0.10 0 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 1.22 +0.10 25 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.14 +0.10 31 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.06 +0.09 34 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.98 +0.09 34 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.91 +0.09 36 0 5 0
29JUN26 3.40 C 0.00 0.00 0.00 0.84 +0.08 37 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.77 +0.07 37 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.71 +0.07 38 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.65 +0.07 38 0 2 0
29JUN26 3.80 C 0.00 0.00 0.00 0.59 +0.06 38 0 5 0
29JUN26 3.90 C 0.00 0.00 0.00 0.55 +0.07 39 0 25 0
29JUN26 4.00 C 0.00 0.00 0.00 0.50 +0.04 39 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.45 +0.03 39 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.41 +0.04 39 0 12 0
29JUN26 4.30 C 0.00 0.00 0.00 0.38 +0.03 40 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.35 +0.04 41 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.32 +0.04 41 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.29 +0.04 41 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.26 +0.03 41 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.23 +0.03 41 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.21 +0.03 41 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.18 +0.02 40 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.14 +0.02 40 0 1 0
29SEP26 2.20 C 0.00 0.00 0.00 1.89 +0.10 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.79 +0.11 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.71 +0.11 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.61 +0.10 0 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.52 +0.10 29 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.44 +0.10 33 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.35 +0.09 33 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.27 +0.09 34 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.20 +0.09 36 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.13 +0.09 37 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 1.06 +0.09 38 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.99 +0.08 38 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.93 +0.08 38 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.87 +0.08 39 0 3 0
29SEP26 3.60 C 0.00 0.00 0.00 0.82 +0.08 39 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.76 +0.07 39 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.71 +0.07 40 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.66 +0.06 39 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 0.62 +0.05 40 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.58 +0.05 40 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.53 +0.03 40 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.49 +0.02 40 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.46 +0.03 40 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.43 +0.03 41 0 20 0
29SEP26 4.60 C 0.00 0.00 0.00 0.41 +0.04 41 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.38 +0.04 42 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.36 +0.05 42 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.33 +0.04 42 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.31 +0.04 42 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.25 +0.03 42 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 1.56 +0.09 33 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.48 +0.09 34 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.40 +0.08 34 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.33 +0.08 36 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.26 +0.07 36 0 1 0
30DEC26 3.10 C 0.00 0.00 0.00 1.19 +0.07 37 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.13 +0.07 38 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.07 +0.07 38 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.01 +0.06 38 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.95 +0.05 38 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.90 +0.06 39 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.85 +0.05 39 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.80 +0.05 39 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.76 +0.05 40 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.72 +0.05 40 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.69 +0.05 41 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.64 +0.03 40 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.62 +0.04 42 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.56 +0.03 40 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.54 +0.05 41 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.52 +0.04 42 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.48 +0.03 41 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.45 +0.03 41 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.43 +0.03 42 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.40 +0.02 41 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.34 +0.02 42 0 0 0
TOTAL CALL 187 3,460 +161
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JAN26 2.60 P 0.00 0.00 0.00 0.01 0.00 95 0 3 0
29JAN26 2.70 P 0.00 0.00 0.00 0.01 0.00 88 0 68 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 82 0 51 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 75 0 55 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 69 0 73 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 62 0 100 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 50 0 102 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 45 0 146 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 81 0
29JAN26 3.60 P 0.00 0.00 0.00 0.01 -0.02 33 0 16 0
29JAN26 3.70 P 0.00 0.00 0.00 0.03 -0.02 38 0 12 0
29JAN26 3.80 P 0.00 0.00 0.00 0.04 -0.04 34 0 24 0
29JAN26 3.90 P 0.09 0.09 0.08 0.07 -0.05 35 50 129 +25
29JAN26 4.00 P 0.00 0.00 0.00 0.11 -0.07 36 0 151 0
29JAN26 4.10 P 0.00 0.00 0.00 0.16 -0.08 36 0 15 0
29JAN26 4.20 P 0.00 0.00 0.00 0.22 -0.09 37 0 44 0
29JAN26 4.30 P 0.00 0.00 0.00 0.29 -0.10 37 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.37 -0.11 39 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.46 -0.11 41 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.55 -0.11 43 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.64 -0.12 44 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.74 -0.11 48 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.85 -0.11 58 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.94 -0.11 57 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.19 -0.11 67 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 65 0 3 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 60 0 45 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 51 0 33 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 42 0 75 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 38 0 21 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 -0.01 34 0 3 0
26FEB26 3.40 P 0.00 0.00 0.00 0.02 -0.02 36 0 52 0
26FEB26 3.50 P 0.02 0.02 0.02 0.04 -0.01 38 3 136 +3
26FEB26 3.60 P 0.04 0.04 0.04 0.05 -0.03 36 6 91 0
26FEB26 3.70 P 0.00 0.00 0.00 0.07 -0.04 36 0 14 0
26FEB26 3.80 P 0.00 0.00 0.00 0.10 -0.04 36 0 30 0
26FEB26 3.90 P 0.00 0.00 0.00 0.14 -0.04 37 0 20 0
26FEB26 4.00 P 0.00 0.00 0.00 0.18 -0.07 36 0 1 0
26FEB26 4.10 P 0.00 0.00 0.00 0.24 -0.07 38 0 3 0
26FEB26 4.20 P 0.00 0.00 0.00 0.30 -0.07 39 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.37 -0.08 40 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.44 -0.09 40 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.52 -0.09 42 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.60 -0.10 42 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.68 -0.11 42 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.77 -0.11 43 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.87 -0.11 47 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.96 -0.12 47 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.21 -0.10 55 0 0 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 51 0 23 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 44 0 13 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 40 0 22 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 3 0
30MAR26 3.10 P 0.00 0.00 0.00 0.02 -0.01 39 0 67 0
30MAR26 3.20 P 0.00 0.00 0.00 0.03 -0.02 39 0 8 0
30MAR26 3.30 P 0.02 0.02 0.02 0.04 -0.02 38 6 39 +6
30MAR26 3.40 P 0.03 0.03 0.03 0.06 -0.02 39 3 39 +3
30MAR26 3.50 P 0.07 0.07 0.05 0.08 -0.02 39 53 10 -47
30MAR26 3.60 P 0.00 0.00 0.00 0.11 -0.03 40 0 45 0
30MAR26 3.70 P 0.00 0.00 0.00 0.14 -0.03 40 0 22 0
30MAR26 3.80 P 0.00 0.00 0.00 0.17 -0.04 39 0 22 0
30MAR26 3.90 P 0.00 0.00 0.00 0.22 -0.04 40 0 30 0
30MAR26 4.00 P 0.00 0.00 0.00 0.26 -0.07 40 0 30 0
30MAR26 4.10 P 0.00 0.00 0.00 0.32 -0.06 41 0 25 0
30MAR26 4.20 P 0.00 0.00 0.00 0.39 -0.06 43 0 10 0
30MAR26 4.30 P 0.00 0.00 0.00 0.45 -0.07 42 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.51 -0.08 42 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.59 -0.08 43 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.66 -0.09 43 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.74 -0.09 43 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.82 -0.10 44 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.91 -0.10 45 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.00 -0.10 46 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.23 -0.11 49 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.04 - 40 0 0 -
29APR26 3.20 P 0.00 0.00 0.00 0.06 0.00 41 0 10 0
29APR26 3.30 P 0.06 0.06 0.06 0.07 -0.02 40 15 18 +15
29APR26 3.40 P 0.00 0.00 0.00 0.10 -0.01 41 0 1 0
29APR26 3.50 P 0.00 0.00 0.00 0.12 -0.02 40 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.15 -0.02 40 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.19 -0.02 41 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.22 -0.03 40 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.26 -0.06 40 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.31 -0.06 40 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.38 -0.05 42 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.43 -0.06 41 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.50 -0.06 43 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.57 -0.06 43 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.64 -0.07 44 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.71 -0.07 43 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.79 -0.08 44 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.87 -0.08 45 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.95 -0.09 45 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 1.04 -0.08 46 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 2 0
29JUN26 2.60 P 0.00 0.00 0.00 0.02 -0.01 40 0 3 0
29JUN26 2.70 P 0.00 0.00 0.00 0.03 -0.01 41 0 3 0
29JUN26 2.80 P 0.00 0.00 0.00 0.04 -0.01 41 0 35 0
29JUN26 2.90 P 0.00 0.00 0.00 0.05 -0.02 40 0 2 0
29JUN26 3.00 P 0.00 0.00 0.00 0.06 -0.02 39 0 42 0
29JUN26 3.10 P 0.00 0.00 0.00 0.08 -0.02 40 0 13 0
29JUN26 3.20 P 0.00 0.00 0.00 0.10 -0.02 40 0 30 0
29JUN26 3.30 P 0.00 0.00 0.00 0.12 -0.03 39 0 32 0
29JUN26 3.40 P 0.00 0.00 0.00 0.15 -0.03 39 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.18 -0.04 39 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.22 -0.04 40 0 1 0
29JUN26 3.70 P 0.00 0.00 0.00 0.26 -0.04 40 0 1 0
29JUN26 3.80 P 0.00 0.00 0.00 0.30 -0.04 40 0 26 0
29JUN26 3.90 P 0.00 0.00 0.00 0.36 -0.04 41 0 30 0
29JUN26 4.00 P 0.41 0.41 0.41 0.41 -0.04 41 1 4 -1
29JUN26 4.10 P 0.00 0.00 0.00 0.46 -0.05 41 0 0 0
29JUN26 4.20 P 0.54 0.54 0.54 0.52 -0.05 41 1 5 0
29JUN26 4.30 P 0.00 0.00 0.00 0.58 -0.06 41 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.65 -0.07 42 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.71 -0.09 41 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.79 -0.08 43 0 7 0
29JUN26 4.70 P 0.00 0.00 0.00 0.86 -0.09 42 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.93 -0.10 42 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.01 -0.10 43 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.09 -0.10 43 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.31 -0.10 45 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.04 -0.01 41 0 3 0
29SEP26 2.60 P 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.07 0.00 42 0 18 0
29SEP26 2.80 P 0.00 0.00 0.00 0.08 -0.01 41 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.10 -0.01 41 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.13 -0.01 42 0 20 0
29SEP26 3.10 P 0.00 0.00 0.00 0.14 -0.02 40 0 30 0
29SEP26 3.20 P 0.00 0.00 0.00 0.17 -0.02 41 0 1 0
29SEP26 3.30 P 0.00 0.00 0.00 0.20 -0.03 41 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.23 -0.03 40 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.28 -0.02 42 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.31 -0.04 41 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.37 -0.03 42 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.41 -0.03 42 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.46 -0.03 42 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.52 -0.04 42 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.56 -0.05 41 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.64 -0.04 43 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.69 -0.05 42 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.76 -0.06 43 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.83 -0.06 43 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.90 -0.06 43 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.97 -0.07 44 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.04 -0.07 43 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.12 -0.07 44 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.19 -0.08 44 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.40 -0.08 45 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.08 -0.02 41 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.09 -0.03 40 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.11 -0.03 40 0 5 0
30DEC26 2.90 P 0.00 0.00 0.00 0.14 -0.03 41 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.16 -0.04 40 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.19 -0.04 40 0 3 0
30DEC26 3.20 P 0.00 0.00 0.00 0.22 -0.04 40 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.25 -0.05 40 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.30 -0.04 41 0 4 0
30DEC26 3.50 P 0.32 0.32 0.32 0.33 -0.05 40 10 30 +10
30DEC26 3.60 P 0.00 0.00 0.00 0.38 -0.04 41 0 1 0
30DEC26 3.70 P 0.00 0.00 0.00 0.44 -0.03 42 0 3 0
30DEC26 3.80 P 0.00 0.00 0.00 0.49 -0.03 42 0 6 0
30DEC26 3.90 P 0.00 0.00 0.00 0.54 -0.04 42 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.58 -0.05 41 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.65 -0.06 42 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 0.70 -0.06 41 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 0.77 -0.05 42 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 0.83 -0.06 42 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.90 -0.05 42 0 2 0
30DEC26 4.60 P 0.00 0.00 0.00 0.97 -0.04 43 0 3 0
30DEC26 4.70 P 0.00 0.00 0.00 1.04 -0.07 43 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.11 -0.08 43 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.18 -0.09 43 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.26 -0.09 43 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.45 -0.10 43 0 0 0
TOTAL PUT 148 2,603 +14
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GAH - GEELY AUTO CLOSING PRICE HK$ 17.60
29JAN26 12.00 C 0.00 0.00 0.00 5.62 -0.61 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 5.12 -0.61 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 4.61 -0.62 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 4.13 -0.60 42 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 3.63 -0.60 36 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 3.11 -0.71 0 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 2.65 -0.59 35 0 2 0
29JAN26 15.50 C 0.00 0.00 0.00 2.20 -0.56 38 0 15 0
29JAN26 16.00 C 1.82 1.88 1.70 1.78 -0.45 39 3 53 -2
29JAN26 16.50 C 0.00 0.00 0.00 1.37 -0.43 37 0 84 0
29JAN26 17.00 C 1.00 1.06 1.00 1.00 -0.41 35 6 192 -1
29JAN26 17.50 C 0.74 0.78 0.67 0.71 -0.35 35 14 240 +6
29JAN26 18.00 C 0.55 0.58 0.46 0.48 -0.30 35 17 137 +2
29JAN26 18.50 C 0.42 0.42 0.33 0.31 -0.23 35 6 218 0
29JAN26 19.00 C 0.25 0.28 0.20 0.19 -0.19 35 47 359 -4
29JAN26 19.50 C 0.27 0.27 0.15 0.11 -0.14 35 21 433 -8
29JAN26 20.00 C 0.12 0.12 0.10 0.07 -0.09 36 24 391 -18
29JAN26 21.00 C 0.05 0.05 0.05 0.02 -0.04 36 3 428 +2
29JAN26 22.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 1,797 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 46 0 179 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 52 0 111 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 58 0 133 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 63 0 42 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 68 0 24 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 78 0 72 0
26FEB26 12.00 C 0.00 0.00 0.00 5.65 -0.61 26 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 5.15 -0.58 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.66 -0.61 34 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 4.13 -0.60 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.69 -0.70 34 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 3.12 -0.72 0 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.69 -0.60 25 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 2.41 -0.42 38 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 1.97 -0.43 35 0 2 0
26FEB26 16.50 C 0.00 0.00 0.00 1.61 -0.41 35 0 47 0
26FEB26 17.00 C 0.00 0.00 0.00 1.28 -0.39 34 0 59 0
26FEB26 17.50 C 0.00 0.00 0.00 1.02 -0.34 35 0 177 0
26FEB26 18.00 C 0.85 0.85 0.80 0.79 -0.30 35 24 133 -5
26FEB26 18.50 C 0.00 0.00 0.00 0.60 -0.26 35 0 119 0
26FEB26 19.00 C 0.54 0.54 0.50 0.45 -0.22 35 12 198 0
26FEB26 19.50 C 0.40 0.40 0.40 0.33 -0.20 35 2 279 0
26FEB26 20.00 C 0.31 0.31 0.27 0.23 -0.18 34 20 189 +15
26FEB26 21.00 C 0.00 0.00 0.00 0.12 -0.10 35 0 148 0
26FEB26 22.00 C 0.00 0.00 0.00 0.06 -0.05 35 0 62 0
26FEB26 23.00 C 0.07 0.07 0.07 0.03 -0.03 36 15 25 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 82 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 25 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 46 0 123 0
30MAR26 9.50 C 0.00 0.00 0.00 8.11 -0.59 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.92 -0.60 48 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.66 -0.62 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 7.17 -0.61 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.67 -0.53 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 6.18 -0.61 33 0 17 0
30MAR26 12.00 C 0.00 0.00 0.00 5.73 -0.57 45 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 5.15 -0.61 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.66 -0.62 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 4.18 -0.62 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 3.72 -0.67 26 0 2 0
30MAR26 14.50 C 0.00 0.00 0.00 3.28 -0.56 29 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.88 -0.66 32 0 1 0
30MAR26 15.50 C 0.00 0.00 0.00 2.50 -0.64 33 0 21 0
30MAR26 16.00 C 0.00 0.00 0.00 2.16 -0.48 34 0 55 0
30MAR26 16.50 C 0.00 0.00 0.00 1.90 -0.47 36 1 97 +1
30MAR26 17.00 C 0.00 0.00 0.00 1.60 -0.38 36 0 763 0
30MAR26 17.50 C 0.00 0.00 0.00 1.36 -0.34 37 0 171 0
30MAR26 18.00 C 0.00 0.00 0.00 1.15 -0.29 37 0 93 0
30MAR26 18.50 C 0.90 0.95 0.90 0.94 -0.27 37 4 131 0
30MAR26 19.00 C 0.00 0.00 0.00 0.77 -0.24 37 0 28 0
30MAR26 19.50 C 0.00 0.00 0.00 0.62 -0.23 37 0 1,096 0
30MAR26 20.00 C 0.57 0.57 0.57 0.50 -0.23 37 21 745 0
30MAR26 21.00 C 0.40 0.41 0.40 0.31 -0.17 37 101 545 -19
30MAR26 22.00 C 0.27 0.27 0.27 0.19 -0.12 37 2 103 +2
30MAR26 23.00 C 0.21 0.21 0.19 0.11 -0.09 36 13 237 0
30MAR26 24.00 C 0.14 0.15 0.14 0.07 -0.05 37 6 62 -3
30MAR26 25.00 C 0.00 0.00 0.00 0.04 -0.04 37 0 75 0
30MAR26 26.00 C 0.00 0.00 0.00 0.03 -0.02 39 0 113 0
30MAR26 27.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 103 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 162 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 41 0 135 0
29APR26 13.50 C 0.00 0.00 0.00 4.36 -0.55 37 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.93 -0.50 37 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 3.41 -0.54 31 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 3.05 -0.50 33 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 2.70 -0.48 34 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 2.35 -0.48 34 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 2.12 -0.38 37 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 1.84 -0.35 37 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 1.59 -0.33 37 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 1.36 -0.31 37 0 60 0
29APR26 18.50 C 0.00 0.00 0.00 1.18 -0.26 37 0 60 0
29APR26 19.00 C 0.00 0.00 0.00 0.99 -0.25 37 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.83 -0.25 37 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.70 -0.25 37 0 6 0
29APR26 21.00 C 0.00 0.00 0.00 0.48 -0.20 37 0 4 0
29APR26 22.00 C 0.00 0.00 0.00 0.32 -0.16 37 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.21 -0.12 37 0 0 0
29APR26 24.00 C 0.22 0.22 0.22 0.14 -0.08 37 1 1 +1
29APR26 25.00 C 0.00 0.00 0.00 0.09 -0.06 37 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 6.33 -0.53 42 0 4 0
29JUN26 12.00 C 0.00 0.00 0.00 5.83 -0.47 38 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.38 -0.50 38 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.92 -0.43 37 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.50 -0.41 37 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.13 -0.42 39 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.69 -0.42 37 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.36 -0.41 38 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 2.94 -0.44 36 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 2.62 -0.47 36 0 20 0
29JUN26 16.50 C 0.00 0.00 0.00 2.44 -0.30 39 0 85 0
29JUN26 17.00 C 0.00 0.00 0.00 2.17 -0.30 39 0 37 0
29JUN26 17.50 C 0.00 0.00 0.00 1.92 -0.32 38 0 46 0
29JUN26 18.00 C 0.00 0.00 0.00 1.68 -0.33 38 0 72 0
29JUN26 18.50 C 0.00 0.00 0.00 1.48 -0.31 38 0 106 0
29JUN26 19.00 C 0.00 0.00 0.00 1.29 -0.31 38 0 82 0
29JUN26 19.50 C 0.00 0.00 0.00 1.13 -0.28 38 0 22 0
29JUN26 20.00 C 0.00 0.00 0.00 0.97 -0.28 38 0 824 0
29JUN26 21.00 C 0.85 0.85 0.85 0.73 -0.22 38 15 74 0
29JUN26 22.00 C 0.68 0.68 0.68 0.54 -0.18 38 15 53 +9
29JUN26 23.00 C 0.00 0.00 0.00 0.40 -0.14 38 0 7 0
29JUN26 24.00 C 0.00 0.00 0.00 0.29 -0.11 37 0 27 0
29JUN26 25.00 C 0.34 0.34 0.34 0.21 -0.09 37 6 64 -6
29JUN26 26.00 C 0.00 0.00 0.00 0.15 -0.07 37 0 101 0
29JUN26 27.00 C 0.00 0.00 0.00 0.11 -0.05 37 0 19 0
29JUN26 28.00 C 0.00 0.00 0.00 0.08 -0.04 38 0 59 0
29JUN26 29.00 C 0.16 0.16 0.16 0.06 -0.03 38 1 72 +1
29SEP26 12.00 C 0.00 0.00 0.00 5.96 -0.48 42 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.46 -0.45 38 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.99 -0.61 36 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.65 -0.53 38 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.25 -0.57 37 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.93 -0.50 38 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.60 -0.50 38 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 3.35 -0.43 39 0 1 0
29SEP26 16.00 C 0.00 0.00 0.00 3.08 -0.37 40 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 2.79 -0.39 39 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 2.55 -0.36 39 0 500 0
29SEP26 17.50 C 0.00 0.00 0.00 2.32 -0.35 39 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.10 -0.36 39 0 27 0
29SEP26 18.50 C 0.00 0.00 0.00 1.90 -0.37 39 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.72 -0.36 39 0 25 0
29SEP26 19.50 C 0.00 0.00 0.00 1.55 -0.35 39 0 11 0
29SEP26 20.00 C 0.00 0.00 0.00 1.41 -0.32 39 0 44 0
29SEP26 21.00 C 0.00 0.00 0.00 1.14 -0.29 39 0 16 0
29SEP26 22.00 C 0.00 0.00 0.00 0.92 -0.25 39 0 23 0
29SEP26 23.00 C 0.00 0.00 0.00 0.75 -0.21 39 0 5 0
29SEP26 24.00 C 0.00 0.00 0.00 0.60 -0.19 39 0 4 0
29SEP26 25.00 C 0.00 0.00 0.00 0.48 -0.16 38 0 19 0
29SEP26 26.00 C 0.00 0.00 0.00 0.39 -0.13 38 0 17 0
29SEP26 27.00 C 0.00 0.00 0.00 0.31 -0.11 38 0 5 0
29SEP26 28.00 C 0.00 0.00 0.00 0.25 -0.09 38 0 15 0
29SEP26 29.00 C 0.38 0.38 0.38 0.19 -0.09 38 3 55 0
30DEC26 12.00 C 0.00 0.00 0.00 6.03 -0.58 39 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.63 -0.61 39 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 5.26 -0.57 39 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.89 -0.52 39 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.53 -0.52 38 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.23 -0.49 39 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.92 -0.48 39 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.74 -0.51 41 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.33 -0.46 38 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.10 -0.46 38 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.97 -0.34 40 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 2.75 -0.32 40 0 0 0
30DEC26 18.00 C 2.55 2.55 2.55 2.54 -0.34 40 1 32 0
30DEC26 18.50 C 0.00 0.00 0.00 2.34 -0.37 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.17 -0.34 40 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.00 -0.35 40 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.83 -0.36 39 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 1.57 -0.31 39 0 7 0
30DEC26 22.00 C 0.00 0.00 0.00 1.33 -0.30 39 0 6 0
30DEC26 23.00 C 0.00 0.00 0.00 1.12 -0.27 39 0 5 0
30DEC26 24.00 C 0.00 0.00 0.00 0.95 -0.24 39 0 3 0
30DEC26 25.00 C 0.00 0.00 0.00 0.80 -0.22 39 0 4 0
TOTAL CALL 404 14,163 -27
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 66 0 32 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 60 0 13 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 54 0 33 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 48 0 86 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 42 0 90 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 36 0 178 0
29JAN26 15.00 P 0.03 0.03 0.03 0.03 +0.02 37 3 233 +1
29JAN26 15.50 P 0.06 0.06 0.06 0.05 +0.02 35 22 275 -2
29JAN26 16.00 P 0.10 0.12 0.10 0.11 +0.05 35 45 628 +17
29JAN26 16.50 P 0.19 0.22 0.18 0.20 +0.08 34 81 652 +24
29JAN26 17.00 P 0.34 0.36 0.31 0.34 +0.12 34 53 546 +44
29JAN26 17.50 P 0.40 0.60 0.40 0.55 +0.18 34 36 433 +32
29JAN26 18.00 P 0.00 0.00 0.00 0.83 +0.25 34 0 161 0
29JAN26 18.50 P 1.23 1.23 1.17 1.17 +0.33 34 2 162 -2
29JAN26 19.00 P 1.42 1.42 1.42 1.56 +0.39 35 10 71 0
29JAN26 19.50 P 0.00 0.00 0.00 1.99 +0.44 35 0 130 0
29JAN26 20.00 P 2.46 2.46 2.46 2.44 +0.47 35 2 103 +2
29JAN26 21.00 P 0.00 0.00 0.00 3.48 +0.57 51 0 11 0
29JAN26 22.00 P 0.00 0.00 0.00 4.50 +0.59 63 4 50 0
29JAN26 23.00 P 0.00 0.00 0.00 5.50 +0.63 72 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 6.48 +0.68 77 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 7.42 +0.51 71 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 8.40 +0.53 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 9.52 +0.63 106 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 10.43 +0.56 93 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 11.44 +0.57 102 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 45 0 13 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 9 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
26FEB26 13.50 P 0.03 0.03 0.03 0.02 +0.01 36 1 23 +1
26FEB26 14.00 P 0.05 0.05 0.05 0.04 +0.01 36 3 103 +3
26FEB26 14.50 P 0.00 0.00 0.00 0.06 +0.02 34 0 146 0
26FEB26 15.00 P 0.00 0.00 0.00 0.11 +0.03 35 0 187 0
26FEB26 15.50 P 0.19 0.19 0.17 0.18 +0.05 34 2 189 +1
26FEB26 16.00 P 0.28 0.29 0.25 0.28 +0.08 34 28 304 -12
26FEB26 16.50 P 0.38 0.42 0.38 0.41 +0.09 33 27 339 +24
26FEB26 17.00 P 0.58 0.59 0.58 0.59 +0.14 33 54 570 +52
26FEB26 17.50 P 0.70 0.78 0.70 0.82 +0.18 34 2 292 +2
26FEB26 18.00 P 0.00 0.00 0.00 1.10 +0.23 34 0 26 0
26FEB26 18.50 P 0.00 0.00 0.00 1.43 +0.29 35 0 35 0
26FEB26 19.00 P 0.00 0.00 0.00 1.78 +0.33 35 0 47 0
26FEB26 19.50 P 0.00 0.00 0.00 2.18 +0.38 36 0 3 0
26FEB26 20.00 P 0.00 0.00 0.00 2.60 +0.42 36 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 3.49 +0.46 37 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 4.50 +0.54 45 4 4 +4
26FEB26 23.00 P 0.00 0.00 0.00 5.54 +0.61 54 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 6.54 +0.57 61 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 7.42 +0.51 52 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 8.50 +0.62 68 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 9.58 +0.57 81 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 29 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 20 0
30MAR26 12.00 P 0.03 0.03 0.03 0.02 +0.01 39 2 32 0
30MAR26 12.50 P 0.04 0.04 0.04 0.03 +0.01 38 1 19 +1
30MAR26 13.00 P 0.06 0.06 0.06 0.05 +0.01 37 4 24 +4
30MAR26 13.50 P 0.00 0.00 0.00 0.08 +0.02 37 0 89 0
30MAR26 14.00 P 0.00 0.00 0.00 0.12 +0.03 36 0 82 0
30MAR26 14.50 P 0.00 0.00 0.00 0.19 +0.05 37 0 92 0
30MAR26 15.00 P 0.25 0.25 0.25 0.26 +0.05 36 6 368 0
30MAR26 15.50 P 0.00 0.00 0.00 0.37 +0.07 36 0 408 0
30MAR26 16.00 P 0.52 0.52 0.50 0.51 +0.09 36 10 813 +5
30MAR26 16.50 P 0.63 0.70 0.62 0.67 +0.11 36 41 408 -5
30MAR26 17.00 P 0.90 0.90 0.90 0.88 +0.15 36 3 985 +3
30MAR26 17.50 P 1.12 1.12 1.12 1.12 +0.18 36 2 456 +2
30MAR26 18.00 P 1.41 1.41 1.41 1.40 +0.22 36 15 245 +15
30MAR26 18.50 P 0.00 0.00 0.00 1.72 +0.25 37 0 79 0
30MAR26 19.00 P 0.00 0.00 0.00 2.06 +0.29 37 0 33 0
30MAR26 19.50 P 0.00 0.00 0.00 2.43 +0.34 38 0 205 0
30MAR26 20.00 P 0.00 0.00 0.00 2.86 +0.40 39 0 174 0
30MAR26 21.00 P 0.00 0.00 0.00 3.71 +0.54 41 0 7 0
30MAR26 22.00 P 0.00 0.00 0.00 4.63 +0.52 44 0 1 0
30MAR26 23.00 P 0.00 0.00 0.00 5.54 +0.51 45 0 11 0
30MAR26 24.00 P 0.00 0.00 0.00 6.54 +0.53 49 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.44 +0.50 46 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.50 +0.47 56 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.58 +0.57 65 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.44 +0.56 57 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.56 +0.69 72 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.14 +0.03 37 0 1 0
29APR26 14.00 P 0.20 0.20 0.20 0.21 +0.05 37 1 23 +1
29APR26 14.50 P 0.29 0.29 0.27 0.28 +0.05 36 25 56 +25
29APR26 15.00 P 0.39 0.39 0.39 0.38 +0.06 36 5 11 +5
29APR26 15.50 P 0.50 0.50 0.50 0.51 +0.08 36 16 16 +16
29APR26 16.00 P 0.00 0.00 0.00 0.66 +0.10 36 0 5 0
29APR26 16.50 P 0.00 0.00 0.00 0.84 +0.12 36 0 0 0
29APR26 17.00 P 1.07 1.07 1.07 1.06 +0.15 36 3 4 +3
29APR26 17.50 P 0.00 0.00 0.00 1.31 +0.18 36 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 1.58 +0.20 36 0 60 0
29APR26 18.50 P 0.00 0.00 0.00 1.90 +0.24 37 0 60 0
29APR26 19.00 P 0.00 0.00 0.00 2.23 +0.27 37 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 2.59 +0.30 37 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 2.97 +0.34 38 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 3.84 +0.55 40 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 4.69 +0.46 41 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 5.62 +0.50 43 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 6.60 +0.55 47 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 7.55 +0.51 48 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.09 +0.02 37 0 59 0
29JUN26 12.00 P 0.00 0.00 0.00 0.14 +0.03 38 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.19 +0.03 37 0 20 0
29JUN26 13.00 P 0.00 0.00 0.00 0.27 +0.05 37 0 21 0
29JUN26 13.50 P 0.35 0.35 0.35 0.35 +0.05 37 4 42 +4
29JUN26 14.00 P 0.00 0.00 0.00 0.46 +0.07 37 0 132 0
29JUN26 14.50 P 0.56 0.56 0.56 0.58 +0.07 37 15 221 +14
29JUN26 15.00 P 0.00 0.00 0.00 0.74 +0.12 37 0 254 0
29JUN26 15.50 P 0.00 0.00 0.00 0.91 +0.14 37 0 260 0
29JUN26 16.00 P 1.06 1.06 1.06 1.10 +0.15 36 2 1,217 +2
29JUN26 16.50 P 0.00 0.00 0.00 1.32 +0.15 36 0 298 0
29JUN26 17.00 P 1.56 1.56 1.56 1.56 +0.20 36 3 199 0
29JUN26 17.50 P 0.00 0.00 0.00 1.83 +0.22 36 0 156 0
29JUN26 18.00 P 0.00 0.00 0.00 2.10 +0.24 36 0 140 0
29JUN26 18.50 P 0.00 0.00 0.00 2.41 +0.25 35 0 176 0
29JUN26 19.00 P 0.00 0.00 0.00 2.74 +0.27 36 0 67 0
29JUN26 19.50 P 0.00 0.00 0.00 3.08 +0.27 35 0 62 0
29JUN26 20.00 P 0.00 0.00 0.00 3.45 +0.30 35 0 67 0
29JUN26 21.00 P 0.00 0.00 0.00 4.26 +0.36 36 0 100 0
29JUN26 22.00 P 0.00 0.00 0.00 5.27 +0.58 41 0 17 0
29JUN26 23.00 P 0.00 0.00 0.00 6.05 +0.42 39 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.93 +0.63 39 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 7.71 +0.43 32 0 10 0
29JUN26 26.00 P 0.00 0.00 0.00 8.77 +0.48 39 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.73 +0.60 41 0 10 0
29JUN26 28.00 P 0.00 0.00 0.00 10.64 +0.57 37 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.56 +0.52 24 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.30 +0.03 38 0 20 0
29SEP26 12.50 P 0.00 0.00 0.00 0.39 +0.04 38 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.49 +0.06 38 0 12 0
29SEP26 13.50 P 0.00 0.00 0.00 0.61 +0.08 38 0 34 0
29SEP26 14.00 P 0.00 0.00 0.00 0.74 +0.08 38 0 26 0
29SEP26 14.50 P 0.00 0.00 0.00 0.90 +0.11 37 0 30 0
29SEP26 15.00 P 0.00 0.00 0.00 1.07 +0.11 37 0 67 0
29SEP26 15.50 P 0.00 0.00 0.00 1.27 +0.14 37 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.48 +0.15 37 0 11 0
29SEP26 16.50 P 0.00 0.00 0.00 1.72 +0.19 37 0 90 0
29SEP26 17.00 P 0.00 0.00 0.00 1.96 +0.19 37 0 741 0
29SEP26 17.50 P 0.00 0.00 0.00 2.23 +0.22 37 0 167 0
29SEP26 18.00 P 0.00 0.00 0.00 2.51 +0.22 37 0 81 0
29SEP26 18.50 P 0.00 0.00 0.00 2.82 +0.24 37 0 58 0
29SEP26 19.00 P 0.00 0.00 0.00 3.15 +0.26 37 0 101 0
29SEP26 19.50 P 0.00 0.00 0.00 3.49 +0.27 37 0 30 0
29SEP26 20.00 P 0.00 0.00 0.00 3.86 +0.29 37 0 39 0
29SEP26 21.00 P 0.00 0.00 0.00 4.63 +0.36 38 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.45 +0.42 38 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 6.23 +0.44 37 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.08 +0.37 37 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.02 +0.39 39 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 8.93 +0.53 39 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.80 +0.37 37 0 20 0
29SEP26 28.00 P 0.00 0.00 0.00 10.68 +0.39 34 0 10 0
29SEP26 29.00 P 0.00 0.00 0.00 11.68 +0.51 37 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.46 +0.05 38 0 3 0
30DEC26 12.50 P 0.00 0.00 0.00 0.57 +0.05 38 0 9 0
30DEC26 13.00 P 0.62 0.62 0.62 0.70 +0.07 38 8 17 +5
30DEC26 13.50 P 0.00 0.00 0.00 0.83 +0.07 38 0 14 0
30DEC26 14.00 P 0.00 0.00 0.00 1.00 +0.10 38 0 31 0
30DEC26 14.50 P 1.11 1.11 1.11 1.17 +0.10 38 5 47 +5
30DEC26 15.00 P 0.00 0.00 0.00 1.37 +0.13 38 0 20 0
30DEC26 15.50 P 0.00 0.00 0.00 1.57 +0.13 38 0 16 0
30DEC26 16.00 P 0.00 0.00 0.00 1.80 +0.15 38 0 40 0
30DEC26 16.50 P 0.00 0.00 0.00 2.04 +0.17 38 0 58 0
30DEC26 17.00 P 2.17 2.17 2.17 2.29 +0.18 38 1 1 +1
30DEC26 17.50 P 0.00 0.00 0.00 2.56 +0.20 37 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.85 +0.22 37 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.14 +0.23 37 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.46 +0.25 37 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 3.81 +0.26 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.20 +0.36 38 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 4.88 +0.31 37 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.70 +0.37 38 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.55 +0.34 39 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.39 +0.46 39 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.25 +0.48 40 0 0 0
TOTAL PUT 551 16,405 +297
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$ 8.70
29JAN26 5.75 C 0.00 0.00 0.00 2.96 +0.22 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.71 +0.21 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.46 +0.21 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.21 +0.20 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.96 +0.22 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.71 +0.21 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.51 +0.25 53 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.23 +0.21 35 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.00 +0.20 35 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.80 +0.21 38 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.57 +0.15 31 0 47 0
29JAN26 8.50 C 0.29 0.29 0.29 0.41 +0.13 32 7 56 -7
29JAN26 8.75 C 0.23 0.29 0.23 0.28 +0.11 33 7 66 +2
29JAN26 9.00 C 0.00 0.00 0.00 0.18 +0.08 33 0 52 0
29JAN26 9.25 C 0.09 0.11 0.09 0.11 +0.05 33 16 34 +15
29JAN26 9.50 C 0.06 0.06 0.06 0.07 +0.04 34 60 111 +60
29JAN26 9.75 C 0.05 0.05 0.05 0.04 +0.02 34 15 28 +11
29JAN26 10.00 C 0.00 0.00 0.00 0.03 +0.02 37 0 72 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 37 0 129 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 45 0 4 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 52 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 71 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 3.01 +0.27 66 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.73 +0.20 44 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.48 +0.17 38 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.23 +0.22 33 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.05 +0.27 53 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.72 +0.18 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.51 +0.19 33 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.31 +0.21 37 0 1 0
26FEB26 7.75 C 0.00 0.00 0.00 1.10 +0.17 36 0 15 0
26FEB26 8.00 C 0.00 0.00 0.00 0.90 +0.18 35 0 65 0
26FEB26 8.25 C 0.00 0.00 0.00 0.70 +0.14 32 0 45 0
26FEB26 8.50 C 0.60 0.60 0.60 0.56 +0.12 33 11 15 -11
26FEB26 8.75 C 0.00 0.00 0.00 0.44 +0.11 34 0 60 0
26FEB26 9.00 C 0.00 0.00 0.00 0.33 +0.09 33 0 90 0
26FEB26 9.25 C 0.22 0.22 0.22 0.24 +0.06 33 3 96 +3
26FEB26 9.50 C 0.00 0.00 0.00 0.19 +0.06 34 0 109 0
26FEB26 9.75 C 0.10 0.10 0.10 0.13 +0.04 34 1 106 0
26FEB26 10.00 C 0.00 0.00 0.00 0.10 +0.03 35 0 33 0
26FEB26 10.50 C 0.00 0.00 0.00 0.05 +0.02 35 0 31 0
26FEB26 11.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 24 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 40 0 7 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 48 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 55 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 3.93 +0.23 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.83 +0.22 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.73 +0.23 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.47 +0.21 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.29 +0.26 62 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.01 +0.27 47 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.75 +0.21 38 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 2.49 +0.16 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.24 +0.18 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.05 +0.20 39 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.86 +0.22 43 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.58 +0.17 34 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.34 +0.14 30 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.17 +0.16 33 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 0.99 +0.13 33 0 11 0
30MAR26 8.25 C 0.00 0.00 0.00 0.84 +0.13 34 0 32 0
30MAR26 8.50 C 0.00 0.00 0.00 0.71 +0.13 34 0 102 0
30MAR26 8.75 C 0.00 0.00 0.00 0.59 +0.11 35 0 135 0
30MAR26 9.00 C 0.00 0.00 0.00 0.49 +0.10 35 0 3 0
30MAR26 9.25 C 0.33 0.33 0.33 0.39 +0.08 35 15 24 +12
30MAR26 9.50 C 0.33 0.33 0.33 0.32 +0.07 35 15 15 +13
30MAR26 9.75 C 0.22 0.24 0.22 0.24 +0.05 34 18 18 +16
30MAR26 10.00 C 0.20 0.22 0.20 0.20 +0.05 35 16 22 +11
30MAR26 10.50 C 0.15 0.15 0.15 0.12 +0.03 35 15 15 +11
30MAR26 11.00 C 0.00 0.00 0.00 0.07 +0.02 35 0 6 0
30MAR26 11.50 C 0.00 0.00 0.00 0.04 +0.01 35 0 266 0
30MAR26 12.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.75 +0.19 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.53 +0.20 34 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.36 +0.26 44 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.07 +0.18 34 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.90 +0.23 39 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.70 +0.23 39 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.43 +0.15 33 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.31 +0.20 37 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.08 +0.13 33 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.95 +0.14 34 0 15 0
29APR26 8.50 C 0.00 0.00 0.00 0.81 +0.13 34 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.69 +0.12 34 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.58 +0.10 34 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.48 +0.08 34 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.40 +0.07 34 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.33 +0.06 34 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.27 +0.04 34 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.18 +0.03 34 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.12 +0.02 35 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.08 +0.03 35 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.86 +0.21 35 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.76 +0.19 31 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.53 +0.21 42 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.29 +0.22 41 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.05 +0.21 39 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.81 +0.19 37 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.57 +0.17 35 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.37 +0.19 38 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.13 +0.15 35 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.98 +0.22 39 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.73 +0.13 35 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.59 +0.18 38 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.40 +0.15 36 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.22 +0.12 35 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.08 +0.12 35 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.96 +0.12 36 0 3 0
29JUN26 8.75 C 0.00 0.00 0.00 0.84 +0.12 36 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.73 +0.11 36 0 0 0
29JUN26 9.25 C 0.65 0.65 0.65 0.63 +0.09 36 1 1 -1
29JUN26 9.50 C 0.54 0.54 0.54 0.54 +0.08 35 1 1 +1
29JUN26 9.75 C 0.00 0.00 0.00 0.46 +0.07 35 0 2 0
29JUN26 10.00 C 0.40 0.40 0.40 0.40 +0.07 35 10 12 +10
29JUN26 10.50 C 0.31 0.31 0.31 0.29 +0.06 35 5 13 +5
29JUN26 11.00 C 0.00 0.00 0.00 0.21 +0.05 35 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.15 +0.03 35 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.10 +0.02 35 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.07 +0.01 35 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.05 +0.01 35 0 18 0
29JUN26 13.50 C 0.00 0.00 0.00 0.04 +0.02 36 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.12 +0.23 44 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.90 +0.24 43 0 3 0
29SEP26 6.25 C 0.00 0.00 0.00 2.65 +0.20 39 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.43 +0.16 38 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.24 +0.16 38 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.06 +0.17 38 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.88 +0.17 38 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.70 +0.15 37 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.54 +0.15 37 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.40 +0.15 37 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.26 +0.14 36 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 1.13 +0.11 36 0 2 0
29SEP26 8.75 C 0.00 0.00 0.00 1.02 +0.11 36 0 1 0
29SEP26 9.00 C 0.00 0.00 0.00 0.92 +0.09 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.83 +0.09 36 0 4 0
29SEP26 9.50 C 0.00 0.00 0.00 0.75 +0.08 37 0 1 0
29SEP26 9.75 C 0.63 0.63 0.63 0.68 +0.08 37 1 1 +1
29SEP26 10.00 C 0.00 0.00 0.00 0.61 +0.08 37 0 1 0
29SEP26 10.50 C 0.00 0.00 0.00 0.49 +0.06 37 0 3 0
29SEP26 11.00 C 0.00 0.00 0.00 0.39 +0.05 37 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.31 +0.04 37 0 4 0
29SEP26 12.00 C 0.00 0.00 0.00 0.25 +0.04 37 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.20 +0.03 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.16 +0.03 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.13 +0.02 37 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.11 +0.02 38 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.12 +0.20 39 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.90 +0.17 37 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.70 +0.17 37 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 2.50 +0.16 37 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.36 +0.21 39 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.18 +0.23 38 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.01 +0.19 38 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.85 +0.20 37 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.69 +0.17 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.54 +0.14 36 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 1.42 +0.14 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.30 +0.12 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.18 +0.10 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.08 +0.09 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.99 +0.08 36 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.91 +0.08 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.83 +0.07 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.77 +0.07 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.64 +0.06 36 0 2 0
30DEC26 11.00 C 0.00 0.00 0.00 0.54 +0.06 36 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.44 +0.04 36 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.37 +0.04 36 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.31 +0.03 36 0 0 0
TOTAL CALL 217 2,089 +152
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 57 0 4 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 51 0 4 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 45 0 3 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 39 0 42 0
29JAN26 7.50 P 0.03 0.03 0.03 0.02 0.00 37 3 99 0
29JAN26 7.75 P 0.00 0.00 0.00 0.04 0.00 36 0 164 0
29JAN26 8.00 P 0.00 0.00 0.00 0.07 -0.02 35 0 187 0
29JAN26 8.25 P 0.12 0.12 0.11 0.11 -0.05 32 11 141 +10
29JAN26 8.50 P 0.00 0.00 0.00 0.21 -0.05 34 0 44 0
29JAN26 8.75 P 0.00 0.00 0.00 0.33 -0.09 34 0 51 0
29JAN26 9.00 P 0.00 0.00 0.00 0.49 -0.12 36 0 2 0
29JAN26 9.25 P 0.00 0.00 0.00 0.67 -0.15 36 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.83 -0.22 29 0 3 0
29JAN26 9.75 P 0.00 0.00 0.00 1.05 -0.25 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.31 -0.24 34 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 1.85 -0.19 56 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.37 -0.18 70 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.88 -0.17 82 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.38 -0.16 91 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.88 -0.18 100 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.38 -0.21 107 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.88 -0.17 115 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.38 -0.21 122 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 -0.01 35 0 31 0
26FEB26 7.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 5 0
26FEB26 7.25 P 0.00 0.00 0.00 0.04 -0.01 35 0 35 0
26FEB26 7.50 P 0.00 0.00 0.00 0.06 -0.03 34 0 80 0
26FEB26 7.75 P 0.00 0.00 0.00 0.11 -0.03 35 0 126 0
26FEB26 8.00 P 0.00 0.00 0.00 0.16 -0.06 34 0 81 0
26FEB26 8.25 P 0.00 0.00 0.00 0.24 -0.07 34 0 46 0
26FEB26 8.50 P 0.00 0.00 0.00 0.33 -0.10 33 0 29 0
26FEB26 8.75 P 0.00 0.00 0.00 0.46 -0.11 34 0 10 0
26FEB26 9.00 P 0.00 0.00 0.00 0.60 -0.14 34 0 20 0
26FEB26 9.25 P 0.00 0.00 0.00 0.79 -0.14 36 0 10 0
26FEB26 9.50 P 0.00 0.00 0.00 0.93 -0.20 32 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.18 -0.17 37 0 2 0
26FEB26 10.00 P 0.00 0.00 0.00 1.40 -0.18 38 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.87 -0.17 43 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.37 -0.22 50 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.88 -0.18 58 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.38 -0.16 64 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.88 -0.22 70 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.39 -0.20 77 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.88 -0.17 81 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.38 -0.21 85 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 6 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 34 0 26 0
30MAR26 6.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 48 0
30MAR26 6.75 P 0.00 0.00 0.00 0.04 -0.01 36 0 20 0
30MAR26 7.00 P 0.00 0.00 0.00 0.06 -0.02 35 0 44 0
30MAR26 7.25 P 0.10 0.10 0.10 0.09 -0.03 35 3 13 +3
30MAR26 7.50 P 0.00 0.00 0.00 0.14 -0.03 35 0 48 0
30MAR26 7.75 P 0.17 0.17 0.17 0.19 -0.05 35 10 46 +10
30MAR26 8.00 P 0.00 0.00 0.00 0.27 -0.06 35 0 25 0
30MAR26 8.25 P 0.00 0.00 0.00 0.37 -0.06 36 0 31 0
30MAR26 8.50 P 0.00 0.00 0.00 0.47 -0.09 35 0 107 0
30MAR26 8.75 P 0.00 0.00 0.00 0.59 -0.11 35 0 112 0
30MAR26 9.00 P 0.00 0.00 0.00 0.73 -0.14 35 0 14 0
30MAR26 9.25 P 0.00 0.00 0.00 0.91 -0.13 36 0 18 0
30MAR26 9.50 P 0.00 0.00 0.00 1.04 -0.19 33 0 2 0
30MAR26 9.75 P 0.00 0.00 0.00 1.28 -0.15 37 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.48 -0.17 38 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.92 -0.19 40 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.37 -0.23 41 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.88 -0.18 47 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.38 -0.17 52 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.88 -0.22 57 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.39 -0.20 63 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.88 -0.17 66 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.38 -0.21 70 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.02 -0.02 33 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.04 -0.02 35 0 1 0
29APR26 6.75 P 0.00 0.00 0.00 0.07 -0.02 36 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.10 -0.02 35 0 5 0
29APR26 7.25 P 0.00 0.00 0.00 0.14 -0.03 35 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.19 -0.05 35 0 9 0
29APR26 7.75 P 0.00 0.00 0.00 0.26 -0.06 35 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.34 -0.08 35 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.44 -0.09 35 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.56 -0.09 35 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.68 -0.10 35 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.81 -0.12 35 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.96 -0.16 34 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.12 -0.18 34 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.34 -0.16 36 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.55 -0.16 37 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 1.92 -0.19 35 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.42 -0.18 40 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.88 -0.19 42 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.04 -0.01 36 0 1 0
29JUN26 6.00 P 0.00 0.00 0.00 0.06 -0.01 35 0 5 0
29JUN26 6.25 P 0.00 0.00 0.00 0.09 -0.01 36 0 4 0
29JUN26 6.50 P 0.00 0.00 0.00 0.12 -0.02 35 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.17 -0.02 36 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 0.22 -0.04 35 0 12 0
29JUN26 7.25 P 0.00 0.00 0.00 0.29 -0.04 36 0 8 0
29JUN26 7.50 P 0.36 0.36 0.36 0.36 -0.06 35 1 26 0
29JUN26 7.75 P 0.00 0.00 0.00 0.44 -0.07 34 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.53 -0.08 34 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.64 -0.08 34 0 2 0
29JUN26 8.50 P 0.00 0.00 0.00 0.76 -0.09 34 0 35 0
29JUN26 8.75 P 0.00 0.00 0.00 0.90 -0.10 34 0 6 0
29JUN26 9.00 P 0.00 0.00 0.00 1.05 -0.10 34 0 10 0
29JUN26 9.25 P 0.00 0.00 0.00 1.20 -0.11 33 0 6 0
29JUN26 9.50 P 0.00 0.00 0.00 1.37 -0.11 33 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.54 -0.13 33 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.72 -0.14 32 0 3 0
29JUN26 10.50 P 0.00 0.00 0.00 2.11 -0.16 31 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.52 -0.17 29 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.95 -0.21 26 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.39 -0.22 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.90 -0.20 22 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.39 -0.20 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.88 -0.17 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.40 -0.19 35 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.12 -0.01 38 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.15 -0.02 37 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.20 -0.03 38 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.26 -0.03 38 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.32 -0.04 38 0 2 0
29SEP26 7.00 P 0.42 0.42 0.42 0.40 -0.04 38 1 26 +1
29SEP26 7.25 P 0.00 0.00 0.00 0.48 -0.05 38 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.58 -0.06 38 0 15 0
29SEP26 7.75 P 0.00 0.00 0.00 0.68 -0.07 38 0 26 0
29SEP26 8.00 P 0.88 0.88 0.88 0.80 -0.07 38 1 16 -1
29SEP26 8.25 P 0.00 0.00 0.00 0.93 -0.07 38 0 73 0
29SEP26 8.50 P 0.00 0.00 0.00 1.06 -0.09 38 0 11 0
29SEP26 8.75 P 0.00 0.00 0.00 1.19 -0.11 38 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.34 -0.12 38 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 1.50 -0.13 38 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.66 -0.14 38 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.85 -0.14 39 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.03 -0.15 39 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.40 -0.16 39 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.80 -0.19 39 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.22 -0.18 39 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.64 -0.19 38 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.10 -0.20 39 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.55 -0.21 39 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.00 -0.22 39 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.48 -0.21 40 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.17 -0.02 37 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.22 -0.03 37 0 4 0
30DEC26 6.25 P 0.00 0.00 0.00 0.27 -0.04 37 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.34 -0.04 37 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.41 -0.05 37 0 10 0
30DEC26 7.00 P 0.00 0.00 0.00 0.50 -0.05 37 0 11 0
30DEC26 7.25 P 0.00 0.00 0.00 0.59 -0.06 37 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.69 -0.07 37 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.80 -0.07 37 0 30 0
30DEC26 8.00 P 0.00 0.00 0.00 0.92 -0.08 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.05 -0.08 38 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.18 -0.10 38 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.32 -0.11 37 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.48 -0.11 38 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.64 -0.11 38 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.80 -0.12 38 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.94 -0.17 37 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.13 -0.16 37 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.50 -0.18 38 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.88 -0.19 37 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.29 -0.22 37 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.73 -0.21 38 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.18 -0.20 39 0 0 0
TOTAL PUT 30 2,223 +23
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$ 17.11
30MAR26 7.58 C 0.00 0.00 0.00 9.53 +0.27 0 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 9.39 +0.29 0 0 0 0
30MAR26 7.90 C 0.00 0.00 0.00 9.22 +0.28 0 0 0 0
30MAR26 8.06 C 0.00 0.00 0.00 9.06 +0.27 0 0 0 0
30MAR26 8.47 C 0.00 0.00 0.00 8.67 +0.29 0 0 0 0
30MAR26 8.87 C 0.00 0.00 0.00 8.26 +0.28 0 0 0 0
30MAR26 9.27 C 0.00 0.00 0.00 7.87 +0.28 0 0 0 0
30MAR26 9.68 C 0.00 0.00 0.00 7.48 +0.30 0 0 0 0
30MAR26 10.08 C 0.00 0.00 0.00 7.06 +0.27 0 0 0 0
30MAR26 10.48 C 0.00 0.00 0.00 6.66 +0.27 0 0 0 0
30MAR26 10.89 C 0.00 0.00 0.00 6.26 +0.27 0 0 5 0
30MAR26 11.29 C 0.00 0.00 0.00 5.86 +0.26 0 0 0 0
30MAR26 11.69 C 0.00 0.00 0.00 5.49 +0.29 0 0 0 0
30MAR26 12.10 C 0.00 0.00 0.00 5.08 +0.27 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.70 +0.27 28 0 7 0
30MAR26 12.90 C 0.00 0.00 0.00 4.32 +0.26 31 0 0 0
30MAR26 13.31 C 0.00 0.00 0.00 3.94 +0.25 32 0 0 0
30MAR26 13.71 C 0.00 0.00 0.00 3.58 +0.28 33 0 10 0
30MAR26 14.11 C 0.00 0.00 0.00 3.17 +0.17 29 0 62 0
TOTAL CALL 0 84 0
30MAR26 7.58 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 7.90 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 8.06 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 8.47 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 8.87 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 9.27 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 9.68 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
30MAR26 10.08 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 10.48 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 10.89 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 11.29 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
30MAR26 11.69 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 12.10 P 0.00 0.00 0.00 0.02 -0.01 36 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.03 -0.02 35 0 9 0
30MAR26 12.90 P 0.00 0.00 0.00 0.06 -0.01 37 0 21 0
30MAR26 13.31 P 0.00 0.00 0.00 0.09 -0.01 37 0 4 0
30MAR26 13.71 P 0.00 0.00 0.00 0.13 -0.02 37 0 0 0
30MAR26 14.11 P 0.16 0.16 0.16 0.18 -0.03 36 5 23 +5
TOTAL PUT 5 69 +5
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$ 53.30
29JAN26 31.00 C 0.00 0.00 0.00 22.36 -0.81 60 0 3 0
29JAN26 32.00 C 0.00 0.00 0.00 21.36 -0.82 0 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 20.37 -0.81 68 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 19.37 -0.82 62 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 18.38 -0.82 64 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 17.39 -0.82 64 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 16.40 -0.83 63 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 15.35 -0.91 0 0 3 0
29JAN26 39.00 C 0.00 0.00 0.00 14.32 -1.15 0 0 16 0
29JAN26 40.00 C 0.00 0.00 0.00 13.69 -0.65 78 0 1 0
29JAN26 41.00 C 0.00 0.00 0.00 12.62 -0.76 68 0 220 0
29JAN26 42.00 C 0.00 0.00 0.00 11.92 -0.57 78 0 609 0
29JAN26 43.00 C 0.00 0.00 0.00 10.59 -0.65 56 0 795 0
29JAN26 44.00 C 0.00 0.00 0.00 9.67 -0.73 56 0 562 0
29JAN26 45.00 C 0.00 0.00 0.00 8.73 -0.85 53 0 145 0
29JAN26 46.00 C 0.00 0.00 0.00 7.94 -0.85 56 0 246 0
29JAN26 47.00 C 0.00 0.00 0.00 7.21 -0.83 58 0 624 0
29JAN26 48.00 C 0.00 0.00 0.00 6.47 -0.85 58 0 855 0
29JAN26 49.00 C 0.00 0.00 0.00 5.87 -1.04 61 0 1,212 0
29JAN26 50.00 C 5.54 5.54 4.55 5.20 -0.79 61 8 1,127 -3
29JAN26 52.50 C 4.01 4.09 3.31 3.86 -0.71 62 141 360 +18
29JAN26 55.00 C 2.70 3.18 2.55 2.87 -0.52 65 157 1,517 +136
29JAN26 57.50 C 1.90 2.40 1.90 1.99 -0.60 65 95 1,938 +67
29JAN26 60.00 C 1.78 1.81 1.40 1.33 -0.53 64 199 1,756 +43
29JAN26 62.50 C 1.34 1.34 1.02 0.87 -0.42 64 27 364 -3
29JAN26 65.00 C 0.80 1.07 0.80 0.56 -0.32 64 26 488 -11
29JAN26 67.50 C 0.78 0.78 0.78 0.35 -0.24 64 1 363 +1
29JAN26 70.00 C 0.00 0.00 0.00 0.21 -0.18 64 0 206 0
29JAN26 72.50 C 0.42 0.46 0.42 0.13 -0.12 64 41 986 +1
29JAN26 75.00 C 0.00 0.00 0.00 0.08 -0.08 64 11 210 0
29JAN26 77.50 C 0.00 0.00 0.00 0.05 -0.05 65 0 148 0
29JAN26 80.00 C 0.00 0.00 0.00 0.03 -0.04 65 0 18 0
29JAN26 82.50 C 0.00 0.00 0.00 0.02 -0.02 66 0 266 0
29JAN26 85.00 C 0.13 0.13 0.13 0.01 -0.02 65 10 209 0
26FEB26 38.00 C 0.00 0.00 0.00 15.39 -1.25 0 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 14.47 -1.00 32 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 14.24 -0.19 68 0 275 0
26FEB26 41.00 C 0.00 0.00 0.00 12.80 -1.02 50 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 12.03 -0.76 54 0 2 0
26FEB26 43.00 C 0.00 0.00 0.00 11.22 -1.08 54 0 1 0
26FEB26 44.00 C 0.00 0.00 0.00 10.57 -0.68 58 0 0 0
26FEB26 45.00 C 8.68 8.68 8.68 10.13 -0.40 64 5 7 0
26FEB26 46.00 C 0.00 0.00 0.00 9.06 -0.77 58 0 265 0
26FEB26 47.00 C 0.00 0.00 0.00 8.40 -0.92 58 0 688 0
26FEB26 48.00 C 0.00 0.00 0.00 7.77 -0.74 59 0 453 0
26FEB26 49.00 C 0.00 0.00 0.00 7.18 -0.72 59 0 69 0
26FEB26 50.00 C 6.81 6.81 6.81 6.61 -0.71 60 1 2,074 -1
26FEB26 52.50 C 5.00 5.70 5.00 5.37 -0.63 61 8 191 -4
26FEB26 55.00 C 0.00 0.00 0.00 4.40 -0.51 62 0 1,424 0
26FEB26 57.50 C 0.00 0.00 0.00 3.58 -0.50 64 0 1,736 0
26FEB26 60.00 C 2.75 2.75 2.73 2.79 -0.52 63 21 1,823 0
26FEB26 62.50 C 2.70 2.70 2.70 2.16 -0.45 63 80 1,012 0
26FEB26 65.00 C 1.99 2.10 1.99 1.66 -0.38 63 3 693 +3
26FEB26 67.50 C 0.00 0.00 0.00 1.26 -0.33 63 0 231 0
26FEB26 70.00 C 0.00 0.00 0.00 0.95 -0.28 63 0 510 0
26FEB26 72.50 C 1.36 1.36 1.36 0.72 -0.22 63 15 90 +15
26FEB26 75.00 C 0.00 0.00 0.00 0.53 -0.19 63 0 105 0
26FEB26 77.50 C 1.00 1.00 1.00 0.40 -0.15 63 1 139 +1
26FEB26 80.00 C 0.00 0.00 0.00 0.29 -0.12 63 0 62 0
26FEB26 82.50 C 0.00 0.00 0.00 0.22 -0.09 63 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.16 -0.07 63 0 68 0
30MAR26 12.50 C 0.00 0.00 0.00 40.88 -0.81 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 40.39 -0.81 94 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 39.89 -0.81 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 39.39 -0.82 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 38.90 -0.81 86 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 38.40 -0.81 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 37.90 -0.82 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 37.41 -0.81 80 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 36.91 -0.81 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 36.41 -0.82 0 0 154 0
30MAR26 17.50 C 0.00 0.00 0.00 35.92 -0.81 74 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 35.42 -0.82 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 34.93 -0.81 76 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 34.43 -0.81 68 0 70 0
30MAR26 19.50 C 0.00 0.00 0.00 33.93 -0.82 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 33.44 -0.81 70 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 32.44 -0.82 0 0 15 0
30MAR26 22.00 C 0.00 0.00 0.00 31.45 -0.82 59 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 30.46 -0.82 60 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 29.48 -0.82 65 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 28.49 -0.83 63 0 60 0
30MAR26 26.00 C 0.00 0.00 0.00 27.51 -0.83 64 0 10 0
30MAR26 27.00 C 0.00 0.00 0.00 26.35 -1.01 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 25.56 -0.83 63 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 24.60 -0.83 64 0 2 0
30MAR26 30.00 C 0.00 0.00 0.00 23.65 -0.83 64 0 100 0
30MAR26 31.00 C 0.00 0.00 0.00 22.43 -1.10 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 21.76 -0.71 64 0 60 0
30MAR26 33.00 C 0.00 0.00 0.00 21.07 -0.25 73 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 19.86 -0.59 61 0 116 0
30MAR26 35.00 C 0.00 0.00 0.00 18.76 -0.63 53 0 505 0
30MAR26 36.00 C 0.00 0.00 0.00 17.87 -0.62 55 0 40 0
30MAR26 37.00 C 0.00 0.00 0.00 17.00 -0.60 56 0 30 0
30MAR26 38.00 C 0.00 0.00 0.00 16.11 -0.68 55 0 391 0
30MAR26 39.00 C 0.00 0.00 0.00 15.32 -0.68 57 0 71 0
30MAR26 40.00 C 0.00 0.00 0.00 14.42 -0.81 55 0 101 0
30MAR26 41.00 C 0.00 0.00 0.00 13.76 -0.72 58 0 50 0
30MAR26 42.00 C 0.00 0.00 0.00 13.12 -0.63 60 0 10 0
30MAR26 43.00 C 0.00 0.00 0.00 12.26 -0.81 59 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 11.58 -0.78 59 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 11.27 -0.43 64 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 10.68 -0.39 65 0 9 0
30MAR26 47.00 C 0.00 0.00 0.00 9.71 -0.75 61 0 40 0
30MAR26 48.00 C 0.00 0.00 0.00 9.52 -0.36 65 0 174 0
30MAR26 49.00 C 0.00 0.00 0.00 8.61 -0.71 61 0 90 0
30MAR26 50.00 C 0.00 0.00 0.00 8.10 -0.68 62 0 1,606 0
30MAR26 52.50 C 6.60 7.24 6.60 6.99 -0.56 63 26 924 +24
30MAR26 55.00 C 6.20 6.20 6.20 6.08 -0.46 65 3 504 +3
30MAR26 57.50 C 0.00 0.00 0.00 5.21 -0.52 66 0 758 0
30MAR26 60.00 C 0.00 0.00 0.00 4.37 -0.58 65 0 429 0
30MAR26 62.50 C 0.00 0.00 0.00 3.65 -0.53 65 0 654 0
30MAR26 65.00 C 0.00 0.00 0.00 3.04 -0.48 65 0 97 0
30MAR26 67.50 C 0.00 0.00 0.00 2.53 -0.43 65 0 77 0
30MAR26 70.00 C 0.00 0.00 0.00 2.09 -0.39 65 0 295 0
30MAR26 72.50 C 0.00 0.00 0.00 1.73 -0.34 65 0 209 0
30MAR26 75.00 C 0.00 0.00 0.00 1.42 -0.31 65 0 101 0
30MAR26 77.50 C 0.00 0.00 0.00 1.17 -0.27 65 0 111 0
30MAR26 80.00 C 1.90 1.90 1.90 0.96 -0.24 65 5 520 +5
30MAR26 82.50 C 1.75 1.75 1.75 0.76 -0.23 64 1 6 +1
30MAR26 85.00 C 1.40 1.60 1.40 0.64 -0.18 64 50 55 -1
29APR26 42.00 C 0.00 0.00 0.00 13.79 -0.68 60 0 0 0
29APR26 43.00 C 13.81 13.81 13.81 13.14 -0.67 60 1 4 +1
29APR26 44.00 C 0.00 0.00 0.00 12.51 -0.66 61 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 11.90 -0.65 61 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 11.32 -0.63 61 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 10.76 -0.61 62 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 10.21 -0.61 62 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 9.70 -0.58 62 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 9.20 -0.57 62 0 0 0
29APR26 52.50 C 8.27 8.27 8.27 8.04 -0.54 63 15 15 +15
29APR26 55.00 C 7.39 7.45 7.39 7.16 -0.47 64 11 41 +11
29APR26 57.50 C 0.00 0.00 0.00 6.34 -0.48 65 0 15 0
29APR26 60.00 C 0.00 0.00 0.00 5.62 -0.44 66 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 4.87 -0.40 66 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 4.21 -0.36 66 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 3.63 -0.33 66 0 15 0
29APR26 70.00 C 0.00 0.00 0.00 3.13 -0.30 66 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 2.69 -0.27 66 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 2.32 -0.24 66 5 5 +5
29APR26 77.50 C 3.05 3.05 3.05 1.99 -0.22 66 1 1 +1
29JUN26 14.00 C 0.00 0.00 0.00 39.49 -0.82 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 39.00 -0.82 59 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 38.51 -0.82 62 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 38.02 -0.82 64 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 37.53 -0.82 64 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 36.91 -0.95 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 36.55 -0.82 64 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 35.92 -0.96 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 35.57 -0.82 63 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 34.93 -0.98 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 34.60 -0.82 63 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 33.93 -1.01 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 33.44 -1.01 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 32.44 -1.05 0 0 41 0
29JUN26 22.00 C 0.00 0.00 0.00 31.46 -1.07 0 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 30.50 -1.08 0 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 29.54 -1.10 0 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 28.91 -0.80 64 0 22 0
29JUN26 26.00 C 0.00 0.00 0.00 27.69 -1.10 44 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 26.73 -0.63 46 0 29 0
29JUN26 28.00 C 0.00 0.00 0.00 25.56 -0.93 0 0 29 0
29JUN26 29.00 C 0.00 0.00 0.00 24.92 -0.56 51 0 26 0
29JUN26 30.00 C 0.00 0.00 0.00 24.00 -0.51 51 0 20 0
29JUN26 31.00 C 0.00 0.00 0.00 23.13 -0.59 52 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 22.20 -0.63 51 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 21.34 -0.70 52 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 20.59 -0.81 54 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 19.85 -0.64 55 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 19.08 -0.68 56 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 18.35 -0.68 56 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 17.67 -0.64 57 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 17.01 -0.63 58 0 43 0
29JUN26 40.00 C 15.25 16.45 15.25 16.34 -0.64 59 7 48 0
29JUN26 41.00 C 0.00 0.00 0.00 15.69 -0.62 59 0 24 0
29JUN26 42.00 C 0.00 0.00 0.00 15.10 -0.58 60 0 30 0
29JUN26 43.00 C 0.00 0.00 0.00 14.52 -0.57 60 0 28 0
29JUN26 44.00 C 0.00 0.00 0.00 13.91 -0.58 60 0 14 0
29JUN26 45.00 C 0.00 0.00 0.00 13.53 -0.37 62 0 32 0
29JUN26 46.00 C 0.00 0.00 0.00 12.83 -0.52 61 0 25 0
29JUN26 47.00 C 0.00 0.00 0.00 12.31 -0.52 61 0 5 0
29JUN26 48.00 C 0.00 0.00 0.00 11.96 -0.35 62 0 8 0
29JUN26 49.00 C 0.00 0.00 0.00 11.29 -0.50 61 0 0 0
29JUN26 50.00 C 10.91 10.91 10.91 10.85 -0.46 61 5 250 -5
29JUN26 52.50 C 0.00 0.00 0.00 9.77 -0.53 62 0 4 0
29JUN26 55.00 C 9.01 9.01 9.01 8.91 -0.27 63 1 10 +1
29JUN26 57.50 C 8.41 8.41 8.12 8.32 -0.08 66 63 63 +63
29JUN26 60.00 C 7.60 7.75 7.44 7.35 -0.36 65 121 141 +116
29JUN26 62.50 C 7.04 7.04 6.88 6.68 -0.35 65 150 150 +143
29JUN26 65.00 C 0.00 0.00 0.00 5.98 -0.29 65 0 186 0
29JUN26 67.50 C 0.00 0.00 0.00 5.36 -0.28 65 0 135 0
29JUN26 70.00 C 0.00 0.00 0.00 4.76 -0.26 65 0 50 0
29JUN26 72.50 C 0.00 0.00 0.00 4.29 -0.22 65 0 108 0
29JUN26 75.00 C 0.00 0.00 0.00 3.82 -0.21 65 0 117 0
29JUN26 77.50 C 0.00 0.00 0.00 3.41 -0.17 65 0 468 0
29JUN26 80.00 C 0.00 0.00 0.00 3.06 -0.17 65 0 2,612 0
29JUN26 82.50 C 0.00 0.00 0.00 2.72 -0.16 65 0 13 0
29JUN26 85.00 C 3.40 3.42 3.40 2.44 -0.12 65 51 50 -9
29SEP26 21.00 C 0.00 0.00 0.00 32.96 -0.83 63 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 31.60 -1.28 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 30.66 -1.33 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 29.74 -1.37 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 28.92 -0.79 47 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 28.55 -0.83 62 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 27.72 -0.82 63 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 26.19 -1.52 48 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 25.34 -1.57 49 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 24.67 -0.67 53 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 23.77 -1.56 52 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 23.06 -1.52 53 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 22.35 -1.50 54 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 21.64 -1.48 55 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 20.96 -0.76 56 0 67 0
29SEP26 36.00 C 0.00 0.00 0.00 20.31 -0.76 57 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 19.66 -0.77 57 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 19.02 -0.76 57 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 18.41 -0.73 58 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 17.83 -0.73 58 0 7 0
29SEP26 41.00 C 0.00 0.00 0.00 17.26 -1.28 59 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 16.68 -0.73 59 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 16.11 -0.73 59 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 15.61 -0.69 59 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 15.11 -0.69 59 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 14.61 -0.69 60 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 14.11 -0.69 60 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 13.62 -0.68 60 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 13.20 -0.64 60 0 0 0
29SEP26 50.00 C 12.00 12.00 12.00 12.77 -0.64 60 10 38 +10
29SEP26 52.50 C 0.00 0.00 0.00 11.81 -0.54 61 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 10.81 -0.56 61 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 10.14 -0.40 62 0 20 0
29SEP26 60.00 C 0.00 0.00 0.00 9.48 -0.37 63 0 41 0
29SEP26 62.50 C 0.00 0.00 0.00 8.87 -0.38 64 0 14 0
29SEP26 65.00 C 0.00 0.00 0.00 8.12 -0.56 64 0 23 0
29SEP26 67.50 C 0.00 0.00 0.00 7.46 -0.49 64 0 24 0
29SEP26 70.00 C 0.00 0.00 0.00 6.88 -0.48 64 0 15 0
29SEP26 72.50 C 0.00 0.00 0.00 6.29 -0.49 64 0 7 0
29SEP26 75.00 C 0.00 0.00 0.00 5.79 -0.41 64 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 5.34 -0.41 63 0 3 0
29SEP26 80.00 C 0.00 0.00 0.00 4.90 -0.41 63 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 4.48 -0.38 63 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 4.15 -0.34 63 0 222 0
30DEC26 38.00 C 0.00 0.00 0.00 20.29 -1.34 58 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 19.73 -1.33 58 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 19.17 -1.31 58 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 18.61 -1.29 58 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 18.08 -0.75 58 0 46 0
30DEC26 43.00 C 0.00 0.00 0.00 17.60 -1.22 59 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 17.11 -1.21 59 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 16.63 -1.19 59 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 16.14 -1.18 59 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 15.66 -1.16 59 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 15.25 -0.60 59 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 14.88 -0.56 60 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 14.87 -0.16 62 0 0 0
30DEC26 52.50 C 13.70 13.70 13.70 13.70 -0.73 61 40 40 +40
30DEC26 55.00 C 0.00 0.00 0.00 12.89 -0.22 62 0 0 0
30DEC26 57.50 C 12.47 12.47 12.47 12.05 -0.42 62 1 4 +1
30DEC26 60.00 C 0.00 0.00 0.00 11.29 -0.44 63 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 10.69 -0.26 63 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 10.03 -0.51 63 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 9.32 -0.50 63 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 8.71 -0.44 63 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 8.16 -0.43 63 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 7.60 -0.43 63 0 1 0
30DEC26 77.50 C 0.00 0.00 0.00 7.06 -0.42 63 0 0 0
TOTAL CALL 1,417 41,369 +688
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 80 0 59 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 75 0 24 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 71 0 67 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 67 0 69 0
29JAN26 35.00 P 0.00 0.00 0.00 0.01 -0.01 63 0 43 0
29JAN26 36.00 P 0.00 0.00 0.00 0.02 -0.01 64 0 82 0
29JAN26 37.00 P 0.00 0.00 0.00 0.04 -0.01 66 0 30 0
29JAN26 38.00 P 0.00 0.00 0.00 0.05 -0.02 63 0 163 0
29JAN26 39.00 P 0.00 0.00 0.00 0.08 -0.03 64 0 194 0
29JAN26 40.00 P 0.20 0.20 0.18 0.12 -0.03 64 52 259 +48
29JAN26 41.00 P 0.00 0.00 0.00 0.17 -0.05 64 0 408 0
29JAN26 42.00 P 0.00 0.00 0.00 0.25 -0.04 64 0 728 0
29JAN26 43.00 P 0.33 0.33 0.33 0.35 -0.04 64 13 1,114 +6
29JAN26 44.00 P 0.47 0.47 0.47 0.47 -0.03 64 2 1,476 +2
29JAN26 45.00 P 0.60 0.60 0.60 0.61 -0.04 63 5 687 +5
29JAN26 46.00 P 0.78 0.78 0.78 0.80 -0.04 63 5 394 0
29JAN26 47.00 P 1.05 1.30 1.05 1.02 -0.02 63 38 889 +6
29JAN26 48.00 P 1.50 1.50 1.50 1.29 -0.01 64 8 861 +1
29JAN26 49.00 P 1.84 1.84 1.55 1.62 +0.04 64 18 1,729 +13
29JAN26 50.00 P 2.00 2.30 1.84 1.99 +0.08 64 163 2,222 +100
29JAN26 52.50 P 3.15 3.75 2.96 3.09 +0.01 64 63 849 +16
29JAN26 55.00 P 5.20 5.20 5.20 4.52 +0.12 66 3 1,350 0
29JAN26 57.50 P 7.21 7.21 6.12 6.22 +0.22 67 6 2,165 -4
29JAN26 60.00 P 0.00 0.00 0.00 8.14 +0.33 69 0 872 0
29JAN26 62.50 P 0.00 0.00 0.00 10.25 +0.44 71 0 602 0
29JAN26 65.00 P 0.00 0.00 0.00 12.51 +0.53 75 0 27 0
29JAN26 67.50 P 0.00 0.00 0.00 14.88 +0.76 80 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 17.31 +0.66 85 0 36 0
29JAN26 72.50 P 0.00 0.00 0.00 19.69 +0.59 88 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 22.20 +0.60 96 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 24.93 +0.97 111 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 27.07 +0.54 102 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 29.57 +0.72 108 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 32.21 +0.82 121 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 0.36 -0.01 63 0 123 0
26FEB26 39.00 P 0.00 0.00 0.00 0.45 0.00 62 0 38 0
26FEB26 40.00 P 0.00 0.00 0.00 0.55 -0.01 62 0 43 0
26FEB26 41.00 P 0.00 0.00 0.00 0.70 -0.01 62 0 15 0
26FEB26 42.00 P 0.76 0.76 0.76 0.86 0.00 62 5 42 0
26FEB26 43.00 P 0.79 0.79 0.79 1.06 +0.01 62 2 83 0
26FEB26 44.00 P 0.00 0.00 0.00 1.27 +0.01 62 0 151 0
26FEB26 45.00 P 0.00 0.00 0.00 1.53 +0.03 62 0 612 0
26FEB26 46.00 P 0.00 0.00 0.00 1.79 +0.02 61 0 356 0
26FEB26 47.00 P 1.98 1.98 1.98 2.11 +0.05 61 5 882 +5
26FEB26 48.00 P 0.00 0.00 0.00 2.45 +0.06 61 0 738 0
26FEB26 49.00 P 0.00 0.00 0.00 2.84 +0.11 61 0 367 0
26FEB26 50.00 P 3.30 3.30 3.30 3.30 +0.17 62 2 344 +2
26FEB26 52.50 P 0.00 0.00 0.00 4.65 +0.29 64 0 212 0
26FEB26 55.00 P 6.68 6.68 6.68 6.07 +0.27 64 30 890 -30
26FEB26 57.50 P 0.00 0.00 0.00 7.69 +0.28 65 0 1,730 0
26FEB26 60.00 P 0.00 0.00 0.00 9.48 +0.36 66 0 1,308 0
26FEB26 62.50 P 0.00 0.00 0.00 11.42 +0.42 67 0 1,375 0
26FEB26 65.00 P 0.00 0.00 0.00 13.49 +0.47 68 0 400 0
26FEB26 67.50 P 0.00 0.00 0.00 15.66 +0.52 70 0 30 0
26FEB26 70.00 P 0.00 0.00 0.00 17.94 +0.66 73 0 15 0
26FEB26 72.50 P 0.00 0.00 0.00 20.00 +0.48 69 0 6 0
26FEB26 75.00 P 0.00 0.00 0.00 22.69 +0.79 79 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 24.93 +0.50 78 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 27.61 +0.73 87 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 29.97 +0.60 88 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 32.59 +0.73 95 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 109 0 30 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 106 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 103 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 98 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 93 0 3 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 91 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 0.00 64 0 19 0
30MAR26 24.00 P 0.00 0.00 0.00 0.02 0.00 66 0 35 0
30MAR26 25.00 P 0.00 0.00 0.00 0.03 0.00 66 0 52 0
30MAR26 26.00 P 0.00 0.00 0.00 0.04 -0.01 65 0 23 0
30MAR26 27.00 P 0.00 0.00 0.00 0.06 0.00 65 0 25 0
30MAR26 28.00 P 0.00 0.00 0.00 0.08 -0.01 65 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.11 -0.01 65 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.15 -0.01 65 0 16 0
30MAR26 31.00 P 0.00 0.00 0.00 0.20 -0.01 65 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.26 -0.01 65 0 78 0
30MAR26 33.00 P 0.00 0.00 0.00 0.33 -0.01 64 0 20 0
30MAR26 34.00 P 0.00 0.00 0.00 0.42 0.00 65 0 8 0
30MAR26 35.00 P 0.00 0.00 0.00 0.50 0.00 64 0 72 0
30MAR26 36.00 P 0.00 0.00 0.00 0.61 -0.01 64 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 0.74 0.00 64 0 40 0
30MAR26 38.00 P 0.00 0.00 0.00 0.90 0.00 63 0 94 0
30MAR26 39.00 P 0.90 0.90 0.90 1.09 +0.02 64 2 42 +2
30MAR26 40.00 P 1.10 1.10 1.10 1.31 +0.04 64 5 1,032 0
30MAR26 41.00 P 0.00 0.00 0.00 1.53 +0.05 64 0 77 0
30MAR26 42.00 P 1.55 1.55 1.55 1.78 +0.08 64 8 18 +3
30MAR26 43.00 P 0.00 0.00 0.00 2.06 +0.08 64 0 230 0
30MAR26 44.00 P 0.00 0.00 0.00 2.28 +0.02 63 0 36 0
30MAR26 45.00 P 2.42 2.42 2.42 2.61 +0.05 63 1 142 +1
30MAR26 46.00 P 0.00 0.00 0.00 2.95 +0.05 63 0 99 0
30MAR26 47.00 P 3.50 3.50 3.09 3.30 +0.05 63 151 150 +51
30MAR26 48.00 P 3.51 3.51 3.51 3.71 +0.09 63 50 125 +22
30MAR26 49.00 P 0.00 0.00 0.00 4.16 +0.12 63 0 67 0
30MAR26 50.00 P 0.00 0.00 0.00 4.65 +0.18 64 0 47 0
30MAR26 52.50 P 0.00 0.00 0.00 6.02 +0.28 65 0 32 0
30MAR26 55.00 P 0.00 0.00 0.00 7.60 +0.32 66 0 131 0
30MAR26 57.50 P 0.00 0.00 0.00 9.19 +0.27 67 0 87 0
30MAR26 60.00 P 0.00 0.00 0.00 10.91 +0.28 67 0 88 0
30MAR26 62.50 P 0.00 0.00 0.00 12.78 +0.35 68 0 154 0
30MAR26 65.00 P 0.00 0.00 0.00 14.73 +0.40 69 0 60 0
30MAR26 67.50 P 0.00 0.00 0.00 16.78 +0.43 70 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 18.93 +0.51 71 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 21.13 +0.52 72 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 23.42 +0.59 74 0 15 0
30MAR26 77.50 P 0.00 0.00 0.00 25.65 +0.51 75 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 28.12 +0.65 78 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 30.52 +0.66 80 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 32.98 +0.71 83 0 0 0
29APR26 42.00 P 2.20 2.20 2.20 2.47 +0.12 64 3 4 +3
29APR26 43.00 P 0.00 0.00 0.00 2.77 +0.14 64 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 3.13 +0.17 64 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 3.48 +0.17 64 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 3.83 +0.17 64 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 4.26 +0.22 64 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 4.69 +0.22 64 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 5.12 +0.23 63 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 5.58 +0.26 63 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 6.99 +0.34 64 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 8.55 +0.32 65 0 0 0
29APR26 57.50 P 10.09 10.75 10.09 10.31 +0.38 67 30 45 +30
29APR26 60.00 P 0.00 0.00 0.00 12.05 +0.44 68 0 15 0
29APR26 62.50 P 13.59 13.59 13.59 13.85 +0.50 69 30 30 0
29APR26 65.00 P 0.00 0.00 0.00 15.76 +0.51 69 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 17.75 +0.57 70 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 19.82 +0.58 70 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 21.96 +0.64 72 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 24.16 +0.64 73 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 26.40 +0.67 74 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 64 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 58 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.02 +0.01 61 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.03 +0.01 63 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.04 +0.01 63 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.05 +0.01 63 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.07 +0.02 65 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 0.09 +0.01 64 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.12 +0.02 64 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 0.17 +0.03 64 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.21 +0.03 64 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.27 +0.03 64 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.34 +0.04 64 0 50 0
29JUN26 27.00 P 0.00 0.00 0.00 0.43 +0.05 64 0 9 0
29JUN26 28.00 P 0.00 0.00 0.00 0.52 +0.05 64 0 39 0
29JUN26 29.00 P 0.00 0.00 0.00 0.64 +0.08 64 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.77 +0.08 64 0 3 0
29JUN26 31.00 P 0.00 0.00 0.00 0.90 +0.08 64 0 18 0
29JUN26 32.00 P 0.00 0.00 0.00 1.07 +0.11 64 0 23 0
29JUN26 33.00 P 0.00 0.00 0.00 1.25 +0.11 64 0 10 0
29JUN26 34.00 P 0.00 0.00 0.00 1.43 +0.11 64 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 1.61 +0.14 63 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 1.84 +0.14 63 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 2.07 +0.15 63 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 2.35 +0.19 63 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 2.64 +0.19 63 0 10 0
29JUN26 40.00 P 0.00 0.00 0.00 2.93 +0.19 63 0 215 0
29JUN26 41.00 P 0.00 0.00 0.00 3.25 +0.22 63 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 3.61 +0.25 63 0 27 0
29JUN26 43.00 P 0.00 0.00 0.00 3.97 +0.25 63 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 4.34 +0.25 63 0 60 0
29JUN26 45.00 P 0.00 0.00 0.00 4.74 +0.29 63 0 81 0
29JUN26 46.00 P 0.00 0.00 0.00 5.18 +0.31 63 0 66 0
29JUN26 47.00 P 0.00 0.00 0.00 5.62 +0.32 63 0 72 0
29JUN26 48.00 P 0.00 0.00 0.00 6.06 +0.32 62 0 58 0
29JUN26 49.00 P 0.00 0.00 0.00 6.52 +0.29 62 0 160 0
29JUN26 50.00 P 7.00 7.00 7.00 7.04 +0.26 62 10 64 +9
29JUN26 52.50 P 0.00 0.00 0.00 8.55 +0.25 64 0 45 0
29JUN26 55.00 P 0.00 0.00 0.00 10.15 +0.33 65 0 15 0
29JUN26 57.50 P 0.00 0.00 0.00 11.80 +0.36 65 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 13.64 +0.55 67 0 15 0
29JUN26 62.50 P 15.41 15.41 15.41 15.41 +0.56 67 15 39 +15
29JUN26 65.00 P 0.00 0.00 0.00 17.27 +0.62 67 0 30 0
29JUN26 67.50 P 0.00 0.00 0.00 19.20 +0.62 68 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 21.18 +0.66 68 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 23.26 +0.68 69 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 25.36 +0.69 69 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 27.53 +0.74 70 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 29.75 +0.74 71 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 31.98 +0.75 72 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 34.28 +0.78 73 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.27 +0.01 62 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.34 +0.01 62 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.43 +0.02 63 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.53 +0.02 63 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.63 +0.02 63 0 23 0
29SEP26 26.00 P 0.00 0.00 0.00 0.77 +0.03 63 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 0.91 +0.03 63 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 1.05 +0.03 62 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 1.24 +0.03 62 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.43 +0.04 62 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 1.62 +0.04 62 0 21 0
29SEP26 32.00 P 0.00 0.00 0.00 1.87 +0.06 63 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 2.12 +0.06 63 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 2.36 +0.06 62 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 2.56 +0.08 62 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 2.96 +0.09 63 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 3.17 +0.08 62 0 2 0
29SEP26 38.00 P 0.00 0.00 0.00 3.59 +0.09 63 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 3.82 +0.12 62 0 6 0
29SEP26 40.00 P 0.00 0.00 0.00 4.20 +0.12 62 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 4.57 +0.12 61 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 4.95 +0.12 61 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 5.34 +0.14 61 0 45 0
29SEP26 44.00 P 0.00 0.00 0.00 5.79 +0.17 61 0 30 0
29SEP26 45.00 P 0.00 0.00 0.00 6.24 +0.17 61 0 67 0
29SEP26 46.00 P 0.00 0.00 0.00 6.69 +0.17 61 0 45 0
29SEP26 47.00 P 6.98 6.98 6.98 7.15 +0.17 61 3 21 +3
29SEP26 48.00 P 0.00 0.00 0.00 7.73 +0.21 62 0 5 0
29SEP26 49.00 P 0.00 0.00 0.00 8.29 +0.31 62 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 8.88 +0.23 62 0 11 0
29SEP26 52.50 P 0.00 0.00 0.00 10.35 +0.21 63 0 151 0
29SEP26 55.00 P 0.00 0.00 0.00 12.02 +0.28 64 0 8 0
29SEP26 57.50 P 0.00 0.00 0.00 13.75 +0.28 65 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.44 +0.36 65 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.23 +0.38 65 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.03 +0.39 66 0 15 0
29SEP26 67.50 P 0.00 0.00 0.00 20.92 +0.45 66 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 22.89 +0.46 66 0 1 0
29SEP26 72.50 P 0.00 0.00 0.00 24.86 +0.47 67 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 26.91 +0.53 67 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 29.02 +0.54 68 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 31.14 +0.54 68 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 33.30 +0.58 69 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 35.53 +1.63 69 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.64 +0.17 62 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 5.04 +0.18 62 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 5.27 +0.17 61 0 15 0
30DEC26 41.00 P 0.00 0.00 0.00 5.66 +0.17 61 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 6.28 +0.22 62 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 6.75 +0.23 62 0 0 0
30DEC26 44.00 P 6.31 6.31 6.31 7.01 +0.22 61 100 100 +100
30DEC26 45.00 P 0.00 0.00 0.00 7.48 +0.23 61 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 8.00 +0.29 61 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 8.41 +0.15 60 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 8.96 +0.19 60 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 9.54 +0.19 61 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 10.14 +0.21 61 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 11.72 +0.19 62 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 13.32 +0.24 62 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 15.04 +0.28 63 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.83 +0.30 64 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.70 +0.43 64 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.54 +0.46 65 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 21.72 +0.46 62 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.31 +0.54 65 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 25.53 +0.53 62 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 27.46 +0.53 62 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 29.43 +0.57 62 0 0 0
TOTAL PUT 828 33,158 +409
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$ 37.88
29JAN26 24.00 C 0.00 0.00 0.00 13.93 -0.77 63 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 12.93 -0.77 54 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 11.93 -0.77 0 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 10.93 -0.77 0 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 9.93 -0.78 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 8.94 -0.77 39 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 7.94 -0.77 32 0 1 0
29JAN26 31.00 C 0.00 0.00 0.00 6.94 -0.77 24 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 5.95 -0.77 28 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 5.13 -0.61 42 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 4.03 -0.73 29 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 3.23 -0.64 33 0 41 0
29JAN26 36.00 C 0.00 0.00 0.00 2.42 -0.57 31 0 27 0
29JAN26 37.00 C 0.00 0.00 0.00 1.71 -0.51 30 0 56 0
29JAN26 38.00 C 1.09 1.09 0.96 1.13 -0.44 29 18 354 0
29JAN26 39.00 C 0.67 0.75 0.63 0.73 -0.25 30 120 688 +58
29JAN26 40.00 C 0.45 0.47 0.35 0.44 -0.21 30 194 1,330 +138
29JAN26 41.00 C 0.33 0.33 0.28 0.25 -0.13 29 111 592 +40
29JAN26 42.00 C 0.15 0.15 0.15 0.13 -0.08 29 7 274 0
29JAN26 43.00 C 0.10 0.11 0.10 0.07 -0.04 30 43 285 0
29JAN26 44.00 C 0.00 0.00 0.00 0.04 -0.02 31 0 201 0
29JAN26 45.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 345 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 172 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 34 0 529 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 37 0 231 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 40 0 572 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,177 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 49 0 578 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 55 0 11 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 11.99 -0.77 33 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 10.99 -0.78 0 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 10.00 -0.78 29 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 9.01 -0.77 29 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 8.03 -0.77 30 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 7.06 -0.76 29 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 6.11 -0.74 29 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 5.13 -0.79 25 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 4.34 -0.68 29 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 3.45 -0.61 26 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 2.85 -0.56 29 0 1 0
26FEB26 37.00 C 0.00 0.00 0.00 2.23 -0.49 29 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 1.68 -0.46 29 0 29 0
26FEB26 39.00 C 0.00 0.00 0.00 1.28 -0.32 29 0 187 0
26FEB26 40.00 C 0.81 0.81 0.81 0.94 -0.29 29 1 458 +1
26FEB26 41.00 C 0.00 0.00 0.00 0.67 -0.23 29 0 479 0
26FEB26 42.00 C 0.48 0.48 0.45 0.46 -0.18 29 12 419 +11
26FEB26 43.00 C 0.00 0.00 0.00 0.31 -0.13 29 0 74 0
26FEB26 44.00 C 0.00 0.00 0.00 0.21 -0.09 29 0 85 0
26FEB26 45.00 C 0.00 0.00 0.00 0.13 -0.07 29 0 75 0
26FEB26 46.00 C 0.00 0.00 0.00 0.09 -0.04 29 0 47 0
26FEB26 47.00 C 0.00 0.00 0.00 0.06 -0.02 30 0 21 0
26FEB26 48.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 0.02 -0.02 29 0 21 0
26FEB26 50.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 56 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 20.99 -0.78 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 20.50 -0.77 53 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 20.00 -0.78 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 19.50 -0.78 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 19.01 -0.77 48 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 18.51 -0.78 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 18.01 -0.78 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 17.02 -0.78 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 16.03 -0.78 38 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 15.03 -0.78 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 14.04 -0.78 0 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 13.05 -0.78 29 0 2 0
30MAR26 26.00 C 0.00 0.00 0.00 12.06 -0.78 29 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 11.24 -0.61 46 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 10.20 -0.58 39 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 9.40 -0.53 44 0 11 0
30MAR26 30.00 C 0.00 0.00 0.00 8.42 -0.38 40 0 13 0
30MAR26 31.00 C 0.00 0.00 0.00 7.34 -0.48 33 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 6.46 -0.64 32 0 6 0
30MAR26 33.00 C 0.00 0.00 0.00 5.68 -0.54 33 0 76 0
30MAR26 34.00 C 0.00 0.00 0.00 4.76 -0.57 30 0 11 0
30MAR26 35.00 C 4.05 4.05 4.05 4.03 -0.71 30 1 17 0
30MAR26 36.00 C 0.00 0.00 0.00 3.36 -0.49 30 0 2 0
30MAR26 37.00 C 2.79 2.79 2.79 2.79 -0.42 30 15 21 +15
30MAR26 38.00 C 2.12 2.12 2.12 2.20 -0.47 29 15 36 +15
30MAR26 39.00 C 0.00 0.00 0.00 1.75 -0.37 29 0 237 0
30MAR26 40.00 C 0.00 0.00 0.00 1.44 -0.28 30 0 64 0
30MAR26 41.00 C 0.00 0.00 0.00 1.13 -0.27 30 0 30 0
30MAR26 42.00 C 0.86 0.91 0.84 0.87 -0.25 30 5 357 +3
30MAR26 43.00 C 0.00 0.00 0.00 0.66 -0.21 30 0 1,272 0
30MAR26 44.00 C 0.00 0.00 0.00 0.50 -0.16 30 0 188 0
30MAR26 45.00 C 0.00 0.00 0.00 0.37 -0.13 30 0 215 0
30MAR26 46.00 C 0.00 0.00 0.00 0.27 -0.10 29 0 428 0
30MAR26 47.00 C 0.30 0.30 0.30 0.20 -0.08 30 11 239 +11
30MAR26 48.00 C 0.00 0.00 0.00 0.14 -0.06 29 0 197 0
30MAR26 49.00 C 0.00 0.00 0.00 0.10 -0.05 29 0 75 0
30MAR26 50.00 C 0.00 0.00 0.00 0.07 -0.04 29 0 112 0
30MAR26 52.50 C 0.00 0.00 0.00 0.03 -0.02 30 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.02 0.00 32 0 1 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 12.14 -0.78 30 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 11.24 -0.70 36 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 10.20 -0.77 29 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 9.40 -0.62 35 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 8.42 -0.67 32 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 7.45 -0.73 29 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 6.60 -0.71 29 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 5.80 -0.68 30 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 5.05 -0.64 30 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 4.36 -0.60 30 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 3.71 -0.49 29 0 0 0
29APR26 37.00 C 2.91 2.93 2.91 3.20 -0.39 30 45 60 +45
29APR26 38.00 C 2.61 2.61 2.56 2.62 -0.44 29 30 105 +30
29APR26 39.00 C 1.97 2.02 1.97 2.19 -0.37 29 21 81 +21
29APR26 40.00 C 0.00 0.00 0.00 1.81 -0.35 30 0 50 0
29APR26 41.00 C 1.43 1.43 1.43 1.51 -0.29 30 10 10 +10
29APR26 42.00 C 0.00 0.00 0.00 1.24 -0.28 30 0 12 0
29APR26 43.00 C 1.04 1.04 1.04 0.99 -0.25 30 1 14 +1
29APR26 44.00 C 0.00 0.00 0.00 0.79 -0.21 30 0 2 0
29APR26 45.00 C 0.00 0.00 0.00 0.63 -0.17 30 0 2 0
29APR26 46.00 C 0.00 0.00 0.00 0.49 -0.15 30 0 1 0
29APR26 47.00 C 0.00 0.00 0.00 0.38 -0.11 30 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 0.30 -0.08 30 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 0.23 -0.07 30 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 0.18 -0.05 30 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 0.09 - 30 0 0 -
29JUN26 20.00 C 0.00 0.00 0.00 18.10 -0.78 34 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 17.11 -0.78 30 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 16.12 -0.79 25 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 15.14 -0.78 31 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 14.16 -0.78 31 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 13.18 -0.78 30 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 12.22 -0.77 31 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 11.26 -0.77 30 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 10.47 -0.62 35 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 9.56 -0.65 34 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 8.80 -0.75 36 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 7.55 -0.87 27 0 3 0
29JUN26 32.00 C 0.00 0.00 0.00 7.05 -0.76 32 0 55 0
29JUN26 33.00 C 0.00 0.00 0.00 6.27 -0.74 32 0 69 0
29JUN26 34.00 C 0.00 0.00 0.00 5.56 -0.33 32 0 31 0
29JUN26 35.00 C 0.00 0.00 0.00 4.91 -0.31 31 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 4.32 -0.29 31 0 32 0
29JUN26 37.00 C 0.00 0.00 0.00 3.74 -0.43 31 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 3.21 -0.41 31 0 80 0
29JUN26 39.00 C 0.00 0.00 0.00 2.74 -0.38 30 0 30 0
29JUN26 40.00 C 0.00 0.00 0.00 2.40 -0.35 31 0 107 0
29JUN26 41.00 C 0.00 0.00 0.00 2.04 -0.34 31 0 18 0
29JUN26 42.00 C 0.00 0.00 0.00 1.75 -0.28 31 0 155 0
29JUN26 43.00 C 0.00 0.00 0.00 1.49 -0.27 31 0 174 0
29JUN26 44.00 C 0.00 0.00 0.00 1.25 -0.25 31 0 47 0
29JUN26 45.00 C 0.00 0.00 0.00 1.05 -0.21 31 0 164 0
29JUN26 46.00 C 0.00 0.00 0.00 0.87 -0.20 31 0 73 0
29JUN26 47.00 C 0.00 0.00 0.00 0.73 -0.16 30 0 142 0
29JUN26 48.00 C 0.00 0.00 0.00 0.60 -0.15 30 0 66 0
29JUN26 49.00 C 0.63 0.63 0.63 0.51 -0.11 31 40 96 +40
29JUN26 50.00 C 0.00 0.00 0.00 0.41 -0.11 30 0 68 0
29JUN26 52.50 C 0.00 0.00 0.00 0.25 -0.08 30 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 0.15 -0.05 30 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.09 -0.03 30 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 0.03 -0.02 30 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 14.20 -0.78 31 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 13.26 -0.76 31 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.34 -0.75 32 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.44 -0.74 32 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.57 -0.73 31 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.74 -0.70 32 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.94 -0.69 32 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.19 -0.66 31 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.47 -0.63 31 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 6.80 -0.61 31 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.18 -0.56 31 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.58 -0.56 31 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.05 -0.50 31 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.54 -0.50 31 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.02 -0.37 31 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 3.55 -0.42 31 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.22 -0.33 31 0 5 0
29SEP26 41.00 C 0.00 0.00 0.00 2.84 -0.36 31 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 2.53 -0.32 31 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 2.27 -0.28 31 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 2.03 -0.24 31 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 1.79 -0.22 31 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 1.64 -0.17 32 0 11 0
29SEP26 47.00 C 0.00 0.00 0.00 1.44 -0.22 32 0 24 0
29SEP26 48.00 C 0.00 0.00 0.00 1.30 -0.18 32 0 20 0
29SEP26 49.00 C 0.00 0.00 0.00 1.09 -0.23 31 0 22 0
29SEP26 50.00 C 0.00 0.00 0.00 0.97 -0.18 31 0 76 0
29SEP26 52.50 C 0.00 0.00 0.00 0.70 -0.11 31 0 55 0
29SEP26 55.00 C 0.00 0.00 0.00 0.50 -0.09 32 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.36 -0.07 32 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.25 -0.06 31 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.18 -0.04 32 0 17 0
30DEC26 26.00 C 0.00 0.00 0.00 12.51 -0.76 31 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.67 -0.75 31 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.86 -0.73 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.08 -0.73 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.35 -0.70 31 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.63 -0.70 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.98 -0.66 31 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.34 -0.65 31 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.76 -0.61 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.18 -0.61 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.68 -0.56 31 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.18 -0.55 31 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.59 -0.49 30 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.18 -0.48 30 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.80 -0.45 30 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 3.46 -0.42 30 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.12 -0.42 30 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 2.88 -0.32 30 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 2.58 -0.34 30 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.37 -0.28 31 0 15 0
30DEC26 46.00 C 0.00 0.00 0.00 2.13 -0.26 30 0 11 0
30DEC26 47.00 C 0.00 0.00 0.00 1.95 -0.30 31 0 28 0
30DEC26 48.00 C 0.00 0.00 0.00 1.75 -0.28 31 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 1.58 -0.24 31 0 23 0
30DEC26 50.00 C 0.00 0.00 0.00 1.42 -0.24 31 0 25 0
30DEC26 52.50 C 1.09 1.09 1.09 1.09 -0.18 31 1 16 +1
30DEC26 55.00 C 0.00 0.00 0.00 0.82 -0.15 31 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 0.62 -0.13 31 0 15 0
TOTAL CALL 701 15,464 +440
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 70 0 20 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 59 0 20 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 54 0 32 0
29JAN26 28.00 P 0.01 0.01 0.01 0.01 0.00 49 5 5 +1
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 43 0 13 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 38 0 189 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 33 0 132 0
29JAN26 32.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 99 0
29JAN26 33.00 P 0.00 0.00 0.00 0.04 +0.02 30 0 104 0
29JAN26 34.00 P 0.12 0.13 0.12 0.09 +0.04 29 50 269 +40
29JAN26 35.00 P 0.21 0.24 0.21 0.21 +0.10 29 155 458 +72
29JAN26 36.00 P 0.39 0.47 0.36 0.42 +0.18 30 145 799 +40
29JAN26 37.00 P 0.75 0.84 0.70 0.71 +0.24 29 208 2,174 +137
29JAN26 38.00 P 1.12 1.34 1.12 1.17 +0.34 29 30 1,299 +18
29JAN26 39.00 P 1.98 1.98 1.98 1.78 +0.46 29 1 256 0
29JAN26 40.00 P 0.00 0.00 0.00 2.47 +0.51 29 0 88 0
29JAN26 41.00 P 0.00 0.00 0.00 3.31 +0.59 29 0 55 0
29JAN26 42.00 P 0.00 0.00 0.00 4.14 +0.57 24 0 1 0
29JAN26 43.00 P 0.00 0.00 0.00 5.14 +0.73 29 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 6.31 +0.87 46 0 4 0
29JAN26 45.00 P 0.00 0.00 0.00 7.12 +0.76 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 8.12 +0.76 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 9.12 +0.76 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 10.12 +0.76 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 11.12 +0.76 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 12.12 +0.76 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 14.62 +0.76 0 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 17.12 +0.76 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 19.62 +0.76 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 22.12 +0.76 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 24.62 +0.76 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 40 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 33 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 29 0 17 0
26FEB26 30.00 P 0.00 0.00 0.00 0.03 +0.02 30 0 26 0
26FEB26 31.00 P 0.09 0.09 0.09 0.05 +0.02 29 13 64 +13
26FEB26 32.00 P 0.00 0.00 0.00 0.10 +0.03 29 0 80 0
26FEB26 33.00 P 0.00 0.00 0.00 0.19 +0.06 29 0 47 0
26FEB26 34.00 P 0.29 0.29 0.29 0.33 +0.10 29 1 40 0
26FEB26 35.00 P 0.56 0.56 0.50 0.52 +0.13 29 25 302 +7
26FEB26 36.00 P 0.75 0.87 0.75 0.80 +0.18 28 27 178 +25
26FEB26 37.00 P 1.14 1.22 1.14 1.17 +0.23 28 12 238 0
26FEB26 38.00 P 1.80 1.80 1.80 1.69 +0.39 29 1 434 0
26FEB26 39.00 P 0.00 0.00 0.00 2.23 +0.40 29 0 153 0
26FEB26 40.00 P 0.00 0.00 0.00 2.88 +0.44 29 0 73 0
26FEB26 41.00 P 0.00 0.00 0.00 3.63 +0.49 29 0 11 0
26FEB26 42.00 P 0.00 0.00 0.00 4.44 +0.62 29 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 5.32 +0.61 29 0 14 0
26FEB26 44.00 P 0.00 0.00 0.00 6.31 +0.80 33 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 7.16 +0.73 29 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 8.13 +0.75 29 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 9.12 +0.76 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 10.12 +0.69 0 0 12 0
26FEB26 49.00 P 0.00 0.00 0.00 11.12 +0.76 0 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 12.12 +0.76 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 14.62 +0.76 0 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 17.12 +0.76 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 19.62 +0.76 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 22.12 +0.76 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 59 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 53 0 35 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 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 44 0 6 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 38 0 21 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 35 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 32 0 14 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 29 0 171 0
30MAR26 28.00 P 0.06 0.06 0.06 0.03 +0.01 30 2 8 +2
30MAR26 29.00 P 0.09 0.09 0.09 0.05 +0.01 29 2 34 +2
30MAR26 30.00 P 0.13 0.13 0.13 0.10 +0.03 30 2 11 0
30MAR26 31.00 P 0.00 0.00 0.00 0.16 +0.04 29 0 84 0
30MAR26 32.00 P 0.32 0.32 0.32 0.27 +0.06 30 4 43 -4
30MAR26 33.00 P 0.00 0.00 0.00 0.42 +0.09 29 0 55 0
30MAR26 34.00 P 0.64 0.64 0.64 0.63 +0.13 30 6 87 +1
30MAR26 35.00 P 0.90 0.97 0.88 0.88 +0.15 29 9 74 +9
30MAR26 36.00 P 1.23 1.24 1.23 1.23 +0.25 29 16 910 +16
30MAR26 37.00 P 1.61 1.62 1.59 1.63 +0.25 29 26 90 +15
30MAR26 38.00 P 2.17 2.17 2.17 2.13 +0.32 30 15 194 +15
30MAR26 39.00 P 0.00 0.00 0.00 2.71 +0.38 30 0 129 0
30MAR26 40.00 P 0.00 0.00 0.00 3.39 +0.48 31 0 339 0
30MAR26 41.00 P 0.00 0.00 0.00 4.11 +0.52 31 0 31 0
30MAR26 42.00 P 0.00 0.00 0.00 4.80 +0.49 30 0 330 0
30MAR26 43.00 P 0.00 0.00 0.00 5.65 +0.55 31 0 320 0
30MAR26 44.00 P 0.00 0.00 0.00 6.49 +0.83 31 0 165 0
30MAR26 45.00 P 0.00 0.00 0.00 7.29 +0.67 29 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 8.46 +0.93 36 0 8 0
30MAR26 47.00 P 0.00 0.00 0.00 9.16 +0.72 29 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 10.14 +0.57 30 0 2 0
30MAR26 49.00 P 0.00 0.00 0.00 11.12 +0.75 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 12.33 +0.86 43 0 51 0
30MAR26 52.50 P 0.00 0.00 0.00 14.62 +0.76 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 17.12 +0.76 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 19.62 +0.76 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 22.12 +0.76 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 24.62 +0.76 0 0 0 0
29APR26 26.00 P 0.06 0.06 0.06 0.02 0.00 30 15 15 +15
29APR26 27.00 P 0.08 0.08 0.08 0.04 +0.01 30 10 10 +10
29APR26 28.00 P 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 0.12 +0.03 30 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.19 +0.04 30 0 0 0
29APR26 31.00 P 0.33 0.33 0.33 0.30 +0.06 30 4 4 +4
29APR26 32.00 P 0.47 0.47 0.47 0.45 +0.09 30 10 10 +10
29APR26 33.00 P 0.70 0.70 0.70 0.64 +0.12 30 1 1 +1
29APR26 34.00 P 0.93 0.94 0.93 0.89 +0.15 30 3 3 +3
29APR26 35.00 P 1.17 1.27 1.17 1.17 +0.19 30 8 11 +8
29APR26 36.00 P 0.00 0.00 0.00 1.53 +0.22 30 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 2.02 +0.33 30 0 0 0
29APR26 38.00 P 2.59 2.63 2.59 2.47 +0.33 30 30 45 +30
29APR26 39.00 P 3.19 3.22 3.05 3.03 +0.36 30 45 120 +45
29APR26 40.00 P 3.84 3.84 3.84 3.62 +0.35 30 15 75 +15
29APR26 41.00 P 0.00 0.00 0.00 4.29 +0.38 30 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 5.01 +0.66 30 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 5.78 +0.56 30 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 6.60 +0.61 30 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 7.45 +0.63 30 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 8.46 +0.79 32 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 9.25 +0.69 29 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 10.19 +0.62 30 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 11.15 +0.73 30 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 12.33 +0.86 38 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 14.62 - 0 0 0 -
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 35 0 94 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 9 0
29JUN26 23.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 41 0
29JUN26 25.00 P 0.00 0.00 0.00 0.07 +0.02 31 0 1 0
29JUN26 26.00 P 0.00 0.00 0.00 0.11 +0.02 30 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.17 +0.04 30 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.26 +0.06 31 0 1 0
29JUN26 29.00 P 0.00 0.00 0.00 0.37 +0.07 31 0 28 0
29JUN26 30.00 P 0.00 0.00 0.00 0.52 +0.09 31 0 42 0
29JUN26 31.00 P 0.00 0.00 0.00 0.71 +0.12 31 0 17 0
29JUN26 32.00 P 0.00 0.00 0.00 0.93 +0.14 30 0 57 0
29JUN26 33.00 P 0.00 0.00 0.00 1.22 +0.17 31 0 180 0
29JUN26 34.00 P 1.57 1.57 1.57 1.48 +0.13 30 10 86 +8
29JUN26 35.00 P 1.90 1.90 1.90 1.90 +0.24 30 10 128 +5
29JUN26 36.00 P 2.32 2.32 2.32 2.27 +0.23 30 10 139 0
29JUN26 37.00 P 0.00 0.00 0.00 2.79 +0.32 30 0 177 0
29JUN26 38.00 P 3.34 3.34 3.34 3.32 +0.33 30 3 164 0
29JUN26 39.00 P 0.00 0.00 0.00 3.86 +0.34 30 0 98 0
29JUN26 40.00 P 0.00 0.00 0.00 4.46 +0.35 30 0 87 0
29JUN26 41.00 P 0.00 0.00 0.00 5.07 +0.34 29 0 72 0
29JUN26 42.00 P 0.00 0.00 0.00 5.79 +0.38 29 0 400 0
29JUN26 43.00 P 0.00 0.00 0.00 6.54 +0.51 29 0 400 0
29JUN26 44.00 P 0.00 0.00 0.00 7.39 +0.57 30 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 8.17 +0.67 30 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 9.06 +0.49 31 0 8 0
29JUN26 47.00 P 0.00 0.00 0.00 9.91 +0.41 31 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 10.76 +0.68 30 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 11.66 +0.71 30 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 12.56 +0.71 30 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 14.89 +0.75 30 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 17.35 +0.78 33 0 40 0
29JUN26 57.50 P 0.00 0.00 0.00 19.69 +0.79 30 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 22.13 +0.77 30 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 24.62 +0.76 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.15 +0.02 31 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.22 +0.04 31 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.32 +0.05 32 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 0.43 +0.06 31 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.59 +0.08 32 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.76 +0.12 31 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.99 +0.15 32 0 23 0
29SEP26 31.00 P 0.00 0.00 0.00 1.26 +0.17 32 0 5 0
29SEP26 32.00 P 0.00 0.00 0.00 1.55 +0.20 32 0 12 0
29SEP26 33.00 P 0.00 0.00 0.00 1.89 +0.22 32 0 38 0
29SEP26 34.00 P 0.00 0.00 0.00 2.28 +0.27 32 0 176 0
29SEP26 35.00 P 0.00 0.00 0.00 2.69 +0.28 32 0 44 0
29SEP26 36.00 P 0.00 0.00 0.00 3.17 +0.34 32 0 30 0
29SEP26 37.00 P 0.00 0.00 0.00 3.62 +0.30 32 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 4.19 +0.37 32 0 32 0
29SEP26 39.00 P 0.00 0.00 0.00 4.78 +0.39 32 0 192 0
29SEP26 40.00 P 0.00 0.00 0.00 5.34 +0.37 32 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 6.00 +0.38 32 0 30 0
29SEP26 42.00 P 0.00 0.00 0.00 6.60 +0.32 31 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 7.32 +0.54 31 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 8.04 +0.55 31 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.82 +0.60 31 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.82 +0.59 33 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 10.42 +0.64 32 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.41 +0.55 33 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 12.09 +0.66 31 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.97 +0.70 32 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 15.20 +0.73 32 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 17.50 +0.76 32 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 19.85 +0.77 32 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 22.24 +0.79 31 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 24.66 +0.79 31 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.48 +0.05 31 0 0 0
30DEC26 27.00 P 0.77 0.77 0.77 0.63 +0.07 31 10 10 +10
30DEC26 28.00 P 0.00 0.00 0.00 0.81 +0.10 31 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.01 +0.10 31 0 2 0
30DEC26 30.00 P 1.45 1.45 1.45 1.30 +0.17 31 2 2 +2
30DEC26 31.00 P 0.00 0.00 0.00 1.58 +0.15 31 0 1 0
30DEC26 32.00 P 0.00 0.00 0.00 1.91 +0.18 31 0 8 0
30DEC26 33.00 P 0.00 0.00 0.00 2.26 +0.20 31 0 7 0
30DEC26 34.00 P 0.00 0.00 0.00 2.68 +0.24 31 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 3.10 +0.25 31 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 3.59 +0.30 31 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 4.10 +0.31 32 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.66 +0.37 32 0 13 0
30DEC26 39.00 P 0.00 0.00 0.00 5.23 +0.37 32 0 14 0
30DEC26 40.00 P 0.00 0.00 0.00 5.86 +0.41 32 0 5 0
30DEC26 41.00 P 0.00 0.00 0.00 6.52 +0.45 32 0 20 0
30DEC26 42.00 P 0.00 0.00 0.00 6.98 +0.25 31 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.69 +0.50 31 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.40 +0.50 31 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.14 +0.52 31 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 9.92 +0.57 31 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.71 +0.58 31 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.51 +0.59 31 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.35 +0.63 31 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 13.19 +0.63 31 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 15.38 +0.68 31 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 17.64 +0.72 31 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 19.95 +0.74 31 0 0 0
TOTAL PUT 941 14,306 +575
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$ 14.19
29JAN26 10.00 C 0.00 0.00 0.00 4.29 -0.85 91 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.76 -0.88 72 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.25 -0.90 60 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 2.75 -0.90 51 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 2.26 -0.89 44 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 1.79 -0.83 41 0 0 0
29JAN26 13.00 C 1.20 1.50 1.20 1.35 -0.79 38 200 100 +100
29JAN26 13.50 C 1.02 1.13 1.01 0.98 -0.69 38 66 150 +5
29JAN26 14.00 C 0.00 0.00 0.00 0.66 -0.59 37 0 15 0
29JAN26 14.50 C 0.60 0.60 0.36 0.41 -0.48 36 478 546 +232
29JAN26 15.00 C 0.35 0.36 0.31 0.24 -0.36 36 243 1,058 +3
29JAN26 15.50 C 0.22 0.22 0.14 0.14 -0.25 37 137 1,456 -51
29JAN26 16.00 C 0.15 0.15 0.09 0.07 -0.17 36 124 1,269 -75
29JAN26 16.50 C 0.06 0.08 0.06 0.04 -0.09 37 26 1,008 +20
29JAN26 17.00 C 0.00 0.00 0.00 0.02 -0.05 38 0 526 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 -0.03 38 0 418 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 352 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 47 0 361 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 51 0 352 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 54 0 185 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 58 0 415 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 65 0 206 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 72 0 20 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 78 0 20 0
26FEB26 10.00 C 0.00 0.00 0.00 4.29 -0.88 58 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.77 -0.90 46 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.29 -0.89 44 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.78 -0.91 35 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.35 -0.95 38 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 1.92 -0.79 37 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 1.53 -0.70 36 0 60 0
26FEB26 13.50 C 0.00 0.00 0.00 1.20 -0.63 37 0 165 0
26FEB26 14.00 C 0.82 0.82 0.82 0.90 -0.57 36 15 136 +15
26FEB26 14.50 C 0.77 0.77 0.71 0.66 -0.50 36 17 41 +1
26FEB26 15.00 C 0.00 0.00 0.00 0.47 -0.42 35 0 59 0
26FEB26 15.50 C 0.00 0.00 0.00 0.32 -0.34 35 0 49 0
26FEB26 16.00 C 0.33 0.33 0.33 0.22 -0.29 35 1 128 -1
26FEB26 16.50 C 0.21 0.21 0.21 0.14 -0.23 35 15 388 +15
26FEB26 17.00 C 0.16 0.16 0.16 0.09 -0.17 35 15 363 0
26FEB26 17.50 C 0.12 0.12 0.12 0.06 -0.11 35 15 85 +15
26FEB26 18.00 C 0.00 0.00 0.00 0.04 -0.08 36 0 360 0
26FEB26 18.50 C 0.00 0.00 0.00 0.03 -0.05 37 0 210 0
26FEB26 19.00 C 0.00 0.00 0.00 0.02 -0.03 38 0 20 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 -0.03 37 0 35 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 30 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
30MAR26 8.25 C 0.00 0.00 0.00 6.00 -0.93 45 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.81 -0.87 64 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.44 -1.00 0 0 35 0
30MAR26 9.00 C 0.00 0.00 0.00 5.25 -0.94 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.01 -0.93 39 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.73 -0.97 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.52 -0.93 38 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.32 -0.88 46 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.77 -0.91 29 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.32 -0.89 35 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.92 -0.81 39 0 4 0
30MAR26 12.00 C 0.00 0.00 0.00 2.49 -0.81 38 0 36 0
30MAR26 12.50 C 2.17 2.17 2.17 2.10 -0.71 37 3 100 0
30MAR26 13.00 C 0.00 0.00 0.00 1.75 -0.67 37 0 17 0
30MAR26 13.50 C 0.00 0.00 0.00 1.45 -0.61 38 0 92 0
30MAR26 14.00 C 1.19 1.19 1.19 1.18 -0.55 38 2 77 +2
30MAR26 14.50 C 0.97 0.97 0.95 0.96 -0.48 38 60 75 +60
30MAR26 15.00 C 0.00 0.00 0.00 0.75 -0.43 38 0 275 0
30MAR26 15.50 C 0.00 0.00 0.00 0.59 -0.37 38 0 215 0
30MAR26 16.00 C 0.55 0.55 0.55 0.45 -0.34 38 2 274 0
30MAR26 16.50 C 0.00 0.00 0.00 0.34 -0.30 38 0 773 0
30MAR26 17.00 C 0.28 0.32 0.28 0.26 -0.25 38 48 1,016 +48
30MAR26 17.50 C 0.00 0.00 0.00 0.19 -0.21 37 0 636 0
30MAR26 18.00 C 0.00 0.00 0.00 0.14 -0.17 37 0 37 0
30MAR26 18.50 C 0.00 0.00 0.00 0.11 -0.13 38 0 29 0
30MAR26 19.00 C 0.00 0.00 0.00 0.08 -0.10 38 0 33 0
30MAR26 19.50 C 0.00 0.00 0.00 0.06 -0.08 38 0 45 0
30MAR26 20.00 C 0.00 0.00 0.00 0.04 -0.06 38 0 51 0
30MAR26 21.00 C 0.00 0.00 0.00 0.02 -0.04 38 0 57 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 241 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 32 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 50 0 20 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 53 0 40 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 55 0 20 0
29APR26 10.50 C 0.00 0.00 0.00 3.91 -0.85 42 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.47 -0.74 41 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.05 -0.71 40 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.65 -0.69 39 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.20 -0.77 36 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.89 -0.73 37 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 1.66 -0.59 39 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.40 -0.54 39 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.18 -0.48 39 100 100 +100
29APR26 15.00 C 1.08 1.08 1.08 0.98 -0.43 39 115 115 +115
29APR26 15.50 C 0.00 0.00 0.00 0.80 -0.39 39 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.65 -0.35 39 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.53 -0.32 39 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.42 -0.30 39 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 0.34 -0.26 39 0 45 0
29APR26 18.00 C 0.00 0.00 0.00 0.27 -0.22 39 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.21 -0.19 39 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.17 -0.16 39 0 8 0
29APR26 19.50 C 0.00 0.00 0.00 0.13 -0.13 39 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.10 -0.11 39 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.90 -0.84 48 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.64 -0.86 44 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.36 -0.88 38 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.17 -0.82 42 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.87 -0.89 34 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.65 -0.89 36 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.45 -0.85 38 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 3.94 -0.91 32 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.60 -0.80 37 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.23 -0.77 38 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.85 -0.74 37 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.53 -0.71 38 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.22 -0.69 38 0 0 0
29JUN26 13.50 C 2.00 2.00 2.00 1.95 -0.65 38 1 3 +1
29JUN26 14.00 C 0.00 0.00 0.00 1.71 -0.60 39 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 1.50 -0.55 39 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.30 -0.51 39 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.13 -0.46 39 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 0.98 -0.42 40 0 4 0
29JUN26 16.50 C 0.00 0.00 0.00 0.85 -0.37 40 0 18 0
29JUN26 17.00 C 0.00 0.00 0.00 0.73 -0.34 40 0 26 0
29JUN26 17.50 C 0.00 0.00 0.00 0.65 -0.28 41 0 25 0
29JUN26 18.00 C 0.00 0.00 0.00 0.55 -0.27 41 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.47 -0.26 41 0 14 0
29JUN26 19.00 C 0.00 0.00 0.00 0.40 -0.24 41 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.34 -0.21 41 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.29 -0.19 41 0 400 0
29JUN26 21.00 C 0.00 0.00 0.00 0.20 -0.15 40 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.15 -0.11 41 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.10 -0.09 40 0 10 0
29JUN26 24.00 C 0.00 0.00 0.00 0.07 -0.07 40 0 43 0
29JUN26 25.00 C 0.00 0.00 0.00 0.05 -0.05 40 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.04 -0.03 41 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 4.60 -0.82 44 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.13 -0.81 40 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.78 -0.76 42 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.50 -0.65 44 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.04 -0.76 40 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.77 -0.72 41 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.51 -0.65 42 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 2.20 -0.67 40 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.04 -0.58 42 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.82 -0.52 42 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.62 -0.49 42 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 1.44 -0.47 42 0 18 0
29SEP26 16.00 C 0.00 0.00 0.00 1.28 -0.49 42 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 1.14 -0.43 41 0 36 0
29SEP26 17.00 C 0.00 0.00 0.00 1.00 -0.42 41 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.89 -0.39 41 0 11 0
29SEP26 18.00 C 0.00 0.00 0.00 0.79 -0.35 41 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.70 -0.32 41 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 0.62 -0.29 41 0 26 0
29SEP26 19.50 C 0.00 0.00 0.00 0.54 -0.27 41 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.48 -0.25 41 0 39 0
29SEP26 21.00 C 0.00 0.00 0.00 0.37 -0.21 41 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.29 -0.17 41 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.23 -0.14 41 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.17 -0.12 41 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.14 -0.09 41 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.11 -0.07 41 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.08 -0.06 41 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.07 -0.04 42 0 20 0
30DEC26 10.00 C 0.00 0.00 0.00 4.72 -0.80 44 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.27 -0.85 41 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.92 -0.83 41 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.67 -0.72 43 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.37 -0.69 43 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.08 -0.68 43 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.82 -0.62 42 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.57 -0.61 42 0 0 0
30DEC26 14.00 C 2.32 2.32 2.23 2.35 -0.58 42 10 5 +5
30DEC26 14.50 C 2.31 2.31 2.09 2.14 -0.56 42 20 10 +10
30DEC26 15.00 C 0.00 0.00 0.00 1.94 -0.56 42 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.77 -0.54 42 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.60 -0.53 42 0 300 0
30DEC26 16.50 C 0.00 0.00 0.00 1.46 -0.51 42 0 62 0
30DEC26 17.00 C 0.00 0.00 0.00 1.33 -0.46 42 0 70 0
30DEC26 17.50 C 0.00 0.00 0.00 1.20 -0.46 41 0 51 0
30DEC26 18.00 C 0.00 0.00 0.00 1.09 -0.44 41 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.96 -0.44 41 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.87 -0.41 41 0 10 0
30DEC26 19.50 C 1.11 1.11 0.93 0.82 -0.36 41 25 55 -25
30DEC26 20.00 C 0.80 0.80 0.80 0.74 -0.31 41 5 5 +5
TOTAL CALL 1,743 16,989 +600
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 15 0
29JAN26 12.50 P 0.00 0.00 0.00 0.04 +0.03 34 0 475 0
29JAN26 13.00 P 0.08 0.13 0.08 0.11 +0.08 35 548 790 +548
29JAN26 13.50 P 0.16 0.28 0.16 0.23 +0.17 35 68 297 +49
29JAN26 14.00 P 0.20 0.49 0.20 0.41 +0.27 35 209 602 +131
29JAN26 14.50 P 0.46 0.72 0.44 0.67 +0.40 35 348 1,242 +318
29JAN26 15.00 P 0.86 1.00 0.86 0.99 +0.51 33 75 888 +50
29JAN26 15.50 P 1.33 1.33 1.33 1.38 +0.62 32 6 1,991 +6
29JAN26 16.00 P 0.00 0.00 0.00 1.82 +0.71 28 0 1,017 0
29JAN26 16.50 P 0.00 0.00 0.00 2.31 +0.79 0 0 510 0
29JAN26 17.00 P 0.00 0.00 0.00 2.82 +0.84 39 0 434 0
29JAN26 17.50 P 0.00 0.00 0.00 3.31 +0.85 0 0 78 0
29JAN26 18.00 P 0.00 0.00 0.00 3.81 +0.88 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.31 +0.86 0 0 0 -4
29JAN26 19.00 P 0.00 0.00 0.00 4.81 +0.89 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 5.31 +0.89 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 5.81 +0.89 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 6.81 +0.89 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.81 +0.89 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 8.81 +0.89 0 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 37 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.04 +0.02 35 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.08 +0.04 35 0 290 0
26FEB26 12.50 P 0.17 0.17 0.17 0.15 +0.08 35 20 134 +20
26FEB26 13.00 P 0.20 0.26 0.20 0.26 +0.14 35 61 154 +61
26FEB26 13.50 P 0.40 0.45 0.36 0.41 +0.20 34 63 287 +36
26FEB26 14.00 P 0.56 0.61 0.56 0.61 +0.27 34 476 557 +233
26FEB26 14.50 P 0.67 0.67 0.67 0.88 +0.36 34 5 296 +5
26FEB26 15.00 P 0.00 0.00 0.00 1.20 +0.45 34 0 85 0
26FEB26 15.50 P 0.00 0.00 0.00 1.58 +0.55 35 0 45 0
26FEB26 16.00 P 0.00 0.00 0.00 1.99 +0.64 36 0 230 0
26FEB26 16.50 P 0.00 0.00 0.00 2.47 +0.75 40 0 320 0
26FEB26 17.00 P 0.00 0.00 0.00 2.94 +0.81 43 0 250 0
26FEB26 17.50 P 0.00 0.00 0.00 3.35 +0.78 38 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.82 +0.79 36 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.31 +0.81 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.92 +0.94 58 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 5.31 +0.80 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 5.81 +0.78 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 6.81 +0.89 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 7.81 +0.89 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 558 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 80 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 86 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 275 0
30MAR26 10.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 39 0
30MAR26 10.50 P 0.05 0.05 0.05 0.04 +0.02 37 40 81 +40
30MAR26 11.00 P 0.08 0.08 0.08 0.07 +0.03 37 3 5 +3
30MAR26 11.50 P 0.13 0.13 0.10 0.12 +0.05 36 32 84 +32
30MAR26 12.00 P 0.21 0.22 0.21 0.21 +0.10 37 3 452 0
30MAR26 12.50 P 0.28 0.28 0.28 0.31 +0.13 36 8 865 +8
30MAR26 13.00 P 0.47 0.47 0.47 0.46 +0.19 37 13 1,512 0
30MAR26 13.50 P 0.56 0.56 0.56 0.64 +0.25 36 5 140 +5
30MAR26 14.00 P 0.58 0.91 0.58 0.86 +0.30 36 143 227 +103
30MAR26 14.50 P 1.01 1.12 1.01 1.12 +0.34 36 55 294 -5
30MAR26 15.00 P 1.26 1.43 1.26 1.43 +0.40 36 17 323 +15
30MAR26 15.50 P 1.53 1.53 1.53 1.74 +0.44 35 15 30 0
30MAR26 16.00 P 2.20 2.20 2.20 2.23 +0.61 40 100 121 +100
30MAR26 16.50 P 0.00 0.00 0.00 2.64 +0.67 41 0 236 0
30MAR26 17.00 P 0.00 0.00 0.00 3.00 +0.66 38 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.44 +0.70 39 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.91 +0.74 40 0 140 0
30MAR26 18.50 P 0.00 0.00 0.00 4.48 +0.86 48 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.92 +0.84 47 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.33 +0.77 41 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.81 +0.76 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.81 +0.89 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.81 +0.89 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.81 +0.89 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.81 +0.93 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.81 +0.93 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.81 +0.93 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.81 +0.93 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 13.81 +0.93 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.09 +0.03 38 0 0 0
29APR26 11.00 P 0.16 0.16 0.16 0.14 +0.05 38 15 15 +15
29APR26 11.50 P 0.00 0.00 0.00 0.22 +0.08 38 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.32 +0.11 38 0 0 0
29APR26 12.50 P 0.48 0.48 0.48 0.45 +0.16 38 14 14 +14
29APR26 13.00 P 0.50 0.60 0.50 0.61 +0.20 38 58 63 +58
29APR26 13.50 P 0.86 0.86 0.86 0.81 +0.24 37 33 33 +33
29APR26 14.00 P 0.97 0.97 0.97 1.04 +0.28 37 3 18 +3
29APR26 14.50 P 0.00 0.00 0.00 1.31 +0.34 37 100 115 +85
29APR26 15.00 P 0.00 0.00 0.00 1.61 +0.38 37 100 100 +100
29APR26 15.50 P 1.78 1.78 1.78 1.97 +0.45 39 15 15 +15
29APR26 16.00 P 0.00 0.00 0.00 2.34 +0.52 39 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.64 +0.48 36 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 3.11 +0.62 39 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.56 +0.65 40 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.00 +0.68 40 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.48 +0.73 42 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.93 +0.74 42 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.43 +0.78 45 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.97 +0.92 50 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.04 +0.02 41 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.05 +0.02 40 0 56 0
29JUN26 9.00 P 0.00 0.00 0.00 0.07 +0.03 41 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.08 +0.03 40 0 240 0
29JUN26 9.50 P 0.00 0.00 0.00 0.10 +0.03 40 0 140 0
29JUN26 9.75 P 0.14 0.14 0.14 0.13 +0.05 40 40 174 +40
29JUN26 10.00 P 0.00 0.00 0.00 0.16 +0.06 41 0 960 0
29JUN26 10.50 P 0.00 0.00 0.00 0.22 +0.07 40 0 516 0
29JUN26 11.00 P 0.00 0.00 0.00 0.31 +0.09 40 0 305 0
29JUN26 11.50 P 0.00 0.00 0.00 0.43 +0.12 40 0 61 0
29JUN26 12.00 P 0.56 0.56 0.56 0.56 +0.15 40 50 54 +35
29JUN26 12.50 P 0.00 0.00 0.00 0.75 +0.20 40 0 200 0
29JUN26 13.00 P 0.99 0.99 0.91 0.93 +0.22 40 85 122 +85
29JUN26 13.50 P 1.15 1.15 1.15 1.18 +0.30 41 2 93 +2
29JUN26 14.00 P 1.40 1.53 1.38 1.42 +0.33 41 46 47 +26
29JUN26 14.50 P 0.00 0.00 0.00 1.71 +0.38 41 0 61 0
29JUN26 15.00 P 0.00 0.00 0.00 2.02 +0.44 42 0 88 0
29JUN26 15.50 P 0.00 0.00 0.00 2.35 +0.48 42 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.70 +0.53 42 0 44 0
29JUN26 16.50 P 0.00 0.00 0.00 3.07 +0.57 42 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 3.46 +0.62 43 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 3.87 +0.65 44 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.29 +0.69 44 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.71 +0.71 44 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.17 +0.76 46 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 5.59 +0.74 45 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.03 +0.74 45 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 6.99 +0.78 47 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.89 +0.73 46 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.86 +0.78 47 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.81 +0.80 0 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 10.81 +0.84 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.81 +0.87 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.81 +0.87 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.81 +0.87 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.36 +0.09 40 0 21 0
29SEP26 10.50 P 0.44 0.44 0.44 0.48 +0.12 40 1 1 +1
29SEP26 11.00 P 0.00 0.00 0.00 0.61 +0.15 40 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.78 +0.19 40 0 0 0
29SEP26 12.00 P 0.95 0.95 0.95 0.95 +0.21 40 4 4 +4
29SEP26 12.50 P 0.00 0.00 0.00 1.16 +0.25 40 0 74 0
29SEP26 13.00 P 1.26 1.26 1.26 1.38 +0.28 40 2 136 +2
29SEP26 13.50 P 1.55 1.55 1.55 1.63 +0.31 40 2 125 +2
29SEP26 14.00 P 0.00 0.00 0.00 1.89 +0.33 39 0 485 0
29SEP26 14.50 P 0.00 0.00 0.00 2.17 +0.35 39 0 20 0
29SEP26 15.00 P 0.00 0.00 0.00 2.48 +0.38 39 0 32 0
29SEP26 15.50 P 0.00 0.00 0.00 2.80 +0.41 39 0 225 0
29SEP26 16.00 P 0.00 0.00 0.00 3.15 +0.44 39 0 33 0
29SEP26 16.50 P 0.00 0.00 0.00 3.50 +0.42 39 0 41 0
29SEP26 17.00 P 0.00 0.00 0.00 3.87 +0.44 38 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 4.25 +0.43 38 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 4.66 +0.55 38 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 5.07 +0.57 38 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.49 +0.60 38 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.96 +0.67 39 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.38 +0.68 39 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.22 +0.67 37 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.22 +0.80 40 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.13 +0.77 39 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.06 +0.77 38 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.97 +0.81 32 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.96 +0.82 35 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.88 +0.76 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.88 +0.83 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.52 +0.10 40 0 14 0
30DEC26 10.50 P 0.60 0.60 0.60 0.65 +0.12 40 1 11 +1
30DEC26 11.00 P 0.00 0.00 0.00 0.81 +0.12 40 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.98 +0.17 40 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.18 +0.20 40 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.39 +0.22 40 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.63 +0.26 40 0 7 0
30DEC26 13.50 P 1.80 1.80 1.80 1.88 +0.29 40 4 6 +4
30DEC26 14.00 P 2.05 2.12 2.05 2.15 +0.32 40 23 58 +23
30DEC26 14.50 P 0.00 0.00 0.00 2.43 +0.33 39 0 82 0
30DEC26 15.00 P 2.68 2.68 2.68 2.73 +0.35 39 5 29 +5
30DEC26 15.50 P 0.00 0.00 0.00 3.05 +0.37 39 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.37 +0.37 39 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.75 +0.42 39 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.12 +0.44 39 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.49 +0.45 39 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.86 +0.45 38 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.24 +0.45 38 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.70 +0.52 39 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.12 +0.53 39 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.58 +0.59 40 0 0 0
TOTAL PUT 2,916 21,621 +2,307
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$ 93.66
29JAN26 67.50 C 0.00 0.00 0.00 26.45 -0.16 68 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 23.96 -0.17 62 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 21.47 -0.17 56 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 18.99 -0.17 50 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 16.31 -0.33 23 0 29 0
29JAN26 80.00 C 0.00 0.00 0.00 13.81 -0.34 0 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 11.33 -0.33 20 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 8.87 -0.34 19 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 6.51 -0.34 19 0 41 0
29JAN26 90.00 C 0.00 0.00 0.00 4.37 -0.33 19 0 115 0
29JAN26 92.50 C 2.70 2.70 2.70 2.68 -0.16 20 5 70 0
29JAN26 95.00 C 1.48 1.48 1.48 1.43 -0.14 20 1 1,525 0
29JAN26 97.50 C 0.00 0.00 0.00 0.65 -0.16 20 0 164 0
29JAN26 100.00 C 0.46 0.46 0.46 0.26 -0.08 20 30 155 +30
29JAN26 102.50 C 0.24 0.26 0.24 0.09 -0.04 20 60 337 +60
29JAN26 105.00 C 0.16 0.16 0.16 0.03 -0.01 20 30 122 +30
29JAN26 107.50 C 0.11 0.11 0.11 0.01 -0.01 20 30 586 +30
29JAN26 110.00 C 0.08 0.09 0.08 0.01 0.00 24 60 1,453 +33
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 27 0 443 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 29 0 8 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 32 0 160 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 35 0 430 0
29JAN26 122.50 C 0.01 0.01 0.01 0.01 0.00 38 110 1,010 +110
26FEB26 67.50 C 0.00 0.00 0.00 26.68 +0.07 50 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 24.21 +0.08 46 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 21.72 +0.08 41 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 19.26 +0.07 37 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 16.49 -0.22 19 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 14.02 -0.35 19 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 11.60 -0.34 19 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 9.27 -0.33 19 0 30 0
26FEB26 87.50 C 0.00 0.00 0.00 7.10 -0.31 19 0 30 0
26FEB26 90.00 C 0.00 0.00 0.00 5.17 -0.28 19 0 300 0
26FEB26 92.50 C 0.00 0.00 0.00 3.63 -0.09 19 0 121 0
26FEB26 95.00 C 0.00 0.00 0.00 2.37 -0.06 19 0 91 0
26FEB26 97.50 C 0.00 0.00 0.00 1.45 -0.14 19 0 383 0
26FEB26 100.00 C 0.00 0.00 0.00 0.83 -0.09 19 0 158 0
26FEB26 102.50 C 0.00 0.00 0.00 0.44 -0.06 19 0 211 0
26FEB26 105.00 C 0.43 0.43 0.43 0.22 -0.04 19 30 98 +30
26FEB26 107.50 C 0.30 0.30 0.30 0.11 -0.01 19 30 93 -11
26FEB26 110.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 306 0
26FEB26 112.50 C 0.00 0.00 0.00 0.02 -0.01 19 0 522 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 41.71 +0.07 62 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 39.24 +0.08 58 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 36.76 +0.07 54 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 34.29 +0.07 50 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 31.82 +0.07 47 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 29.36 +0.07 44 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 26.90 +0.07 41 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 24.40 +0.03 36 0 2 0
30MAR26 72.50 C 0.00 0.00 0.00 22.00 +0.05 35 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 19.56 +0.03 32 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 16.75 -0.37 20 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 14.35 -0.36 20 0 60 0
30MAR26 82.50 C 0.00 0.00 0.00 12.05 -0.35 20 0 1 0
30MAR26 85.00 C 0.00 0.00 0.00 9.86 -0.34 20 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 7.86 -0.32 20 0 31 0
30MAR26 90.00 C 0.00 0.00 0.00 6.22 -0.16 21 0 60 0
30MAR26 92.50 C 0.00 0.00 0.00 4.67 -0.10 20 0 31 0
30MAR26 95.00 C 0.00 0.00 0.00 3.36 -0.10 20 0 7 0
30MAR26 97.50 C 0.00 0.00 0.00 2.39 -0.11 20 0 25 0
30MAR26 100.00 C 0.00 0.00 0.00 1.62 -0.15 20 0 50 0
30MAR26 102.50 C 0.00 0.00 0.00 1.06 -0.11 20 0 390 0
30MAR26 105.00 C 0.00 0.00 0.00 0.67 -0.08 20 0 98 0
30MAR26 107.50 C 0.66 0.68 0.66 0.41 -0.06 20 60 150 +30
30MAR26 110.00 C 0.00 0.00 0.00 0.24 -0.04 20 0 104 0
30MAR26 112.50 C 0.00 0.00 0.00 0.14 -0.03 20 0 5 0
30MAR26 115.00 C 0.00 0.00 0.00 0.08 -0.01 20 0 9 0
30MAR26 117.50 C 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 24.69 +0.03 34 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 22.28 +0.05 32 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 19.88 +0.03 30 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 17.03 -0.48 20 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 14.71 -0.37 20 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 12.50 -0.36 20 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 10.42 -0.35 20 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 8.51 -0.34 20 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 6.81 -0.31 20 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 5.33 -0.28 20 0 30 0
29APR26 95.00 C 0.00 0.00 0.00 4.13 -0.13 20 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 3.11 -0.12 20 0 0 0
29APR26 100.00 C 2.33 2.33 2.33 2.29 -0.17 20 1 1 +1
29APR26 102.50 C 0.00 0.00 0.00 1.64 -0.15 20 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 1.14 -0.12 20 0 4 0
29APR26 107.50 C 0.00 0.00 0.00 0.78 -0.09 20 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 0.52 -0.07 20 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 0.34 -0.05 20 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 0.21 -0.04 20 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.14 - 20 0 0 -
29JUN26 62.50 C 0.00 0.00 0.00 32.38 +0.04 36 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 29.97 +0.07 34 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 27.58 +0.03 33 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 25.20 +0.03 31 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 22.84 +0.03 29 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 20.46 +0.01 27 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 18.19 0.00 26 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 15.47 -0.51 21 0 2 0
29JUN26 82.50 C 0.00 0.00 0.00 13.39 -0.37 21 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 11.45 -0.35 21 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 9.67 -0.33 21 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 8.06 -0.31 21 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 6.63 -0.29 21 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 5.55 -0.06 21 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 4.43 -0.11 21 0 2 0
29JUN26 100.00 C 0.00 0.00 0.00 3.53 -0.14 21 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 2.75 -0.17 21 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 2.12 -0.13 21 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 1.61 -0.12 21 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 1.22 -0.10 21 0 17 0
29JUN26 112.50 C 0.00 0.00 0.00 0.91 -0.08 21 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.65 -0.05 21 0 1 0
29JUN26 117.50 C 0.00 0.00 0.00 0.47 -0.05 21 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.34 -0.04 21 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 0.24 -0.03 21 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 27.71 +0.04 30 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 25.39 +0.04 28 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 23.10 +0.03 27 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 20.87 +0.03 26 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 18.70 +0.02 25 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 16.13 -0.48 22 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 14.21 -0.36 22 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 12.45 -0.35 22 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 10.84 -0.32 22 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 9.36 -0.30 22 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 8.00 -0.30 22 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 6.91 -0.04 22 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 5.80 -0.07 22 0 1 0
29SEP26 100.00 C 0.00 0.00 0.00 4.94 -0.05 22 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 4.18 -0.05 22 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 3.49 -0.10 22 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 2.87 -0.17 22 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 2.38 -0.14 22 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 1.93 -0.12 22 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.53 -0.11 22 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 1.24 -0.08 22 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 1.00 -0.08 22 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.80 -0.07 22 0 26 0
30DEC26 67.50 C 0.00 0.00 0.00 27.92 +0.04 27 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 25.65 +0.01 26 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 23.48 +0.03 25 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 21.36 +0.03 24 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 19.28 +0.02 24 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 17.00 -0.34 22 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 15.24 -0.39 22 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 13.58 -0.36 22 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 12.06 -0.36 22 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 10.66 -0.34 22 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 9.34 -0.32 22 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 8.18 -0.07 22 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 7.11 -0.07 22 0 1 0
30DEC26 100.00 C 0.00 0.00 0.00 6.19 -0.06 22 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 5.39 -0.07 22 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 4.69 -0.08 22 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 4.08 -0.08 22 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 3.46 -0.17 22 0 2 0
30DEC26 112.50 C 0.00 0.00 0.00 2.97 -0.14 22 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 2.42 -0.14 22 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 2.06 -0.12 22 0 10 0
TOTAL CALL 447 10,138 +343
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 47 0 169 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 42 0 21 0
29JAN26 72.50 P 0.01 0.01 0.01 0.01 0.00 38 331 413 +331
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 33 0 85 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 29 0 74 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 24 0 274 0
29JAN26 82.50 P 0.11 0.11 0.11 0.01 0.00 20 1 283 0
29JAN26 85.00 P 0.15 0.15 0.15 0.05 0.00 20 8 1,273 +8
29JAN26 87.50 P 0.24 0.25 0.24 0.18 -0.01 19 2 565 +2
29JAN26 90.00 P 0.59 0.59 0.48 0.56 +0.01 20 193 1,122 +189
29JAN26 92.50 P 1.25 1.25 1.10 1.27 0.00 19 98 233 +97
29JAN26 95.00 P 2.50 2.50 2.50 2.51 -0.02 19 1 52 +1
29JAN26 97.50 P 0.00 0.00 0.00 4.32 +0.18 19 0 583 0
29JAN26 100.00 P 0.00 0.00 0.00 6.47 +0.25 19 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 8.85 +0.29 20 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 11.34 +0.30 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 13.84 +0.30 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 16.34 +0.30 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 18.84 +0.24 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 21.34 +0.29 0 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 23.84 +0.24 0 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 26.34 +0.24 0 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 28.84 +0.29 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 32 0 25 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 29 0 47 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 26 0 630 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 22 0 210 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 19 0 775 0
26FEB26 80.00 P 0.18 0.19 0.18 0.04 +0.01 20 6 156 0
26FEB26 82.50 P 0.00 0.00 0.00 0.10 +0.01 19 0 780 0
26FEB26 85.00 P 0.00 0.00 0.00 0.26 +0.02 19 0 468 0
26FEB26 87.50 P 0.63 0.65 0.63 0.60 +0.05 19 8 140 +8
26FEB26 90.00 P 1.13 1.16 1.13 1.16 +0.06 19 2 105 +2
26FEB26 92.50 P 0.00 0.00 0.00 2.00 +0.02 19 0 365 0
26FEB26 95.00 P 0.00 0.00 0.00 3.23 +0.02 19 0 242 0
26FEB26 97.50 P 0.00 0.00 0.00 4.91 +0.21 19 0 90 0
26FEB26 100.00 P 0.00 0.00 0.00 6.84 +0.26 19 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 9.01 +0.28 19 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 11.37 +0.30 19 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 13.84 +0.30 0 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 16.34 +0.05 0 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 18.84 +0.04 0 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 21.34 +0.05 0 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 23.84 +0.04 0 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 26.34 +0.04 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 43 0 71 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 40 0 61 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 37 0 41 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 34 0 69 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 31 0 66 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 28 0 32 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 25 0 27 0
30MAR26 70.00 P 0.11 0.14 0.11 0.01 0.00 23 8 9 +8
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 20 0 11 0
30MAR26 75.00 P 0.00 0.00 0.00 0.03 0.00 20 0 450 0
30MAR26 77.50 P 0.00 0.00 0.00 0.07 0.00 20 0 37 0
30MAR26 80.00 P 0.00 0.00 0.00 0.16 0.00 20 0 300 0
30MAR26 82.50 P 0.55 0.55 0.55 0.35 +0.02 20 1 78 0
30MAR26 85.00 P 0.00 0.00 0.00 0.65 +0.02 20 0 36 0
30MAR26 87.50 P 1.20 1.20 1.20 1.17 +0.06 20 7 12 +4
30MAR26 90.00 P 0.00 0.00 0.00 1.89 +0.07 20 0 23 0
30MAR26 92.50 P 2.79 2.79 2.79 2.79 +0.01 20 2 3 +2
30MAR26 95.00 P 3.91 3.91 3.91 4.02 +0.02 19 3 20 0
30MAR26 97.50 P 5.43 5.43 5.43 5.59 +0.08 20 1 2 +1
30MAR26 100.00 P 0.00 0.00 0.00 7.39 +0.23 20 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 9.39 +0.25 20 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 11.57 +0.28 20 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 13.90 +0.29 20 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 16.34 +0.03 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 18.84 +0.04 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 21.34 +0.05 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 23.84 +0.04 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 26.34 +0.04 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 28.84 +0.06 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.02 0.00 21 0 36 0
29APR26 72.50 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.08 0.00 20 0 20 0
29APR26 77.50 P 0.00 0.00 0.00 0.17 0.00 20 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.34 +0.01 20 0 20 0
29APR26 82.50 P 0.00 0.00 0.00 0.61 +0.02 20 0 3 0
29APR26 85.00 P 0.00 0.00 0.00 1.03 +0.03 20 0 2 0
29APR26 87.50 P 0.00 0.00 0.00 1.62 +0.05 20 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 2.42 +0.06 20 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 3.36 -0.01 20 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 4.59 +0.02 20 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 6.13 0.00 20 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 7.83 +0.20 20 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 9.74 +0.23 20 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 11.82 +0.26 20 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 14.04 +0.27 20 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 16.39 +0.07 20 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 18.84 +0.02 0 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 21.34 +0.05 0 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 23.84 - 0 0 0 -
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 21 0 77 0
29JUN26 65.00 P 0.27 0.28 0.27 0.03 0.00 21 11 15 +11
29JUN26 67.50 P 0.00 0.00 0.00 0.06 0.00 21 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.11 0.00 21 0 4 0
29JUN26 72.50 P 0.00 0.00 0.00 0.20 +0.01 21 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.36 +0.01 21 0 23 0
29JUN26 77.50 P 0.00 0.00 0.00 0.60 +0.03 21 0 11 0
29JUN26 80.00 P 0.00 0.00 0.00 0.95 +0.05 21 0 4 0
29JUN26 82.50 P 0.00 0.00 0.00 1.43 +0.07 21 0 7 0
29JUN26 85.00 P 0.00 0.00 0.00 2.06 +0.09 21 0 12 0
29JUN26 87.50 P 0.00 0.00 0.00 2.83 +0.09 21 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 3.69 +0.01 21 0 31 0
29JUN26 92.50 P 0.00 0.00 0.00 4.75 0.00 20 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 6.00 +0.01 20 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 7.44 -0.05 20 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 9.30 +0.26 21 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 11.09 +0.29 21 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 13.00 +0.32 21 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 15.02 +0.35 21 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 17.14 +0.14 21 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 19.15 -0.04 19 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 21.40 -0.02 18 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 23.94 +0.12 21 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 26.35 +0.05 21 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 28.84 +0.05 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.24 +0.01 22 0 3 0
29SEP26 70.00 P 0.00 0.00 0.00 0.39 +0.01 22 0 1 0
29SEP26 72.50 P 0.00 0.00 0.00 0.61 +0.02 22 0 9 0
29SEP26 75.00 P 0.00 0.00 0.00 0.93 +0.03 22 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 1.33 +0.05 22 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 1.84 +0.07 22 0 13 0
29SEP26 82.50 P 0.00 0.00 0.00 2.47 +0.09 22 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 3.25 +0.10 22 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 4.17 +0.12 22 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 5.11 +0.03 22 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 6.23 +0.02 22 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 7.51 -0.02 22 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 8.94 +0.03 22 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 10.52 +0.04 22 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 12.32 +0.27 22 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 14.14 +0.31 22 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 16.03 +0.31 22 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 18.05 -0.13 22 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 20.06 -0.19 22 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 22.18 +0.03 21 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 24.32 -0.02 21 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 26.54 -0.01 20 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 29.05 +0.21 22 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.46 +0.02 22 0 3 0
30DEC26 70.00 P 0.00 0.00 0.00 0.68 +0.03 22 0 16 0
30DEC26 72.50 P 0.00 0.00 0.00 0.98 +0.04 22 0 2 0
30DEC26 75.00 P 0.00 0.00 0.00 1.40 +0.07 22 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 1.87 +0.08 22 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 2.47 +0.09 22 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 3.20 +0.12 22 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 4.02 +0.15 22 0 10 0
30DEC26 87.50 P 0.00 0.00 0.00 4.99 +0.16 22 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 6.06 +0.15 22 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 7.18 +0.10 22 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 8.46 +0.07 22 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 9.88 +0.06 22 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 11.44 +0.06 22 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 13.07 +0.30 22 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 14.82 +0.32 22 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 16.70 -0.14 22 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 18.66 -0.15 22 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 20.66 -0.21 22 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 22.73 -0.19 22 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 24.81 -0.01 21 0 0 0
TOTAL PUT 683 10,859 +664
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$ 14.24
29JAN26 9.00 C 0.00 0.00 0.00 5.26 -0.17 68 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 5.01 -0.17 63 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.76 -0.17 58 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.51 -0.17 53 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 4.26 -0.15 47 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.76 -0.17 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.26 -0.18 0 0 135 0
29JAN26 11.50 C 0.00 0.00 0.00 2.76 -0.15 0 0 2 0
29JAN26 12.00 C 0.00 0.00 0.00 2.24 -0.20 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 1.82 -0.11 38 0 115 0
29JAN26 13.00 C 0.00 0.00 0.00 1.28 -0.16 21 0 313 0
29JAN26 13.50 C 0.00 0.00 0.00 0.88 -0.12 26 0 154 0
29JAN26 14.00 C 0.95 0.95 0.57 0.54 -0.10 27 106 334 -13
29JAN26 14.50 C 0.46 0.50 0.46 0.29 -0.07 26 3 226 0
29JAN26 15.00 C 0.30 0.38 0.16 0.15 -0.03 27 298 368 +5
29JAN26 15.50 C 0.15 0.22 0.08 0.07 -0.02 28 579 518 +393
29JAN26 16.00 C 0.11 0.11 0.10 0.03 -0.01 29 32 333 +5
29JAN26 16.50 C 0.06 0.06 0.06 0.01 -0.01 28 75 127 +75
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 33 0 44 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 37 0 95 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 42 0 7 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 5.28 -0.17 46 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 5.03 -0.17 41 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.78 -0.18 35 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.53 -0.18 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.28 -0.18 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.78 -0.18 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.28 -0.18 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.76 -0.30 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.36 -0.11 34 0 20 0
26FEB26 12.50 C 0.00 0.00 0.00 1.84 -0.16 25 0 15 0
26FEB26 13.00 C 0.00 0.00 0.00 1.39 -0.15 24 0 47 0
26FEB26 13.50 C 0.00 0.00 0.00 1.04 -0.11 26 0 324 0
26FEB26 14.00 C 0.00 0.00 0.00 0.73 -0.09 26 0 238 0
26FEB26 14.50 C 0.71 0.79 0.68 0.49 -0.07 27 37 148 -19
26FEB26 15.00 C 0.49 0.53 0.45 0.32 -0.05 27 54 237 +48
26FEB26 15.50 C 0.38 0.38 0.34 0.20 -0.03 27 18 56 +15
26FEB26 16.00 C 0.23 0.23 0.13 0.12 -0.02 28 26 96 -8
26FEB26 16.50 C 0.17 0.17 0.17 0.07 -0.01 28 2 38 0
26FEB26 17.00 C 0.00 0.00 0.00 0.04 0.00 28 0 11 0
26FEB26 17.50 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.30 -0.18 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.05 -0.18 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.80 -0.18 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.56 -0.17 32 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.31 -0.18 29 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.84 -0.14 35 0 69 0
30MAR26 11.00 C 0.00 0.00 0.00 3.29 -0.17 0 0 3 0
30MAR26 11.50 C 0.00 0.00 0.00 2.84 -0.22 25 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 2.36 -0.20 23 0 49 0
30MAR26 12.50 C 0.00 0.00 0.00 2.00 -0.21 30 0 10 0
30MAR26 13.00 C 0.00 0.00 0.00 1.58 -0.11 28 0 15 0
30MAR26 13.50 C 1.35 1.35 1.35 1.26 -0.09 29 2 94 0
30MAR26 14.00 C 0.00 0.00 0.00 0.97 -0.08 29 0 420 0
30MAR26 14.50 C 1.02 1.02 0.75 0.74 -0.06 29 30 405 -9
30MAR26 15.00 C 0.79 0.79 0.79 0.54 -0.05 29 15 300 0
30MAR26 15.50 C 0.00 0.00 0.00 0.40 -0.03 30 0 134 0
30MAR26 16.00 C 0.45 0.45 0.31 0.29 -0.03 30 20 239 0
30MAR26 16.50 C 0.00 0.00 0.00 0.20 -0.02 30 0 128 0
30MAR26 17.00 C 0.00 0.00 0.00 0.14 -0.01 30 10 54 +10
30MAR26 17.50 C 0.00 0.00 0.00 0.09 -0.01 30 0 27 0
30MAR26 18.00 C 0.00 0.00 0.00 0.06 -0.01 30 10 21 +9
30MAR26 18.50 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.03 0.00 31 0 3 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 30 0 14 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 37 0 18 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 18 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 47 0 31 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 50 0 31 0
29APR26 9.75 C 0.00 0.00 0.00 4.59 -0.14 32 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.31 -0.18 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.84 -0.19 23 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.49 -0.07 39 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.98 -0.08 33 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.44 -0.18 25 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.04 -0.17 26 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.79 -0.02 31 0 0 0
29APR26 13.50 C 1.43 1.43 1.42 1.39 -0.09 29 30 71 +30
29APR26 14.00 C 1.48 1.49 1.45 1.11 -0.08 29 60 71 +45
29APR26 14.50 C 1.12 1.12 1.12 0.87 -0.07 29 15 44 +15
29APR26 15.00 C 0.00 0.00 0.00 0.68 -0.05 29 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.52 -0.05 29 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.40 -0.04 30 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.30 -0.03 30 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.22 -0.02 30 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.16 -0.01 30 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.11 -0.02 29 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.08 -0.01 30 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.32 -0.18 0 0 5 0
29JUN26 9.25 C 0.00 0.00 0.00 5.09 -0.17 24 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.83 -0.17 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.64 -0.18 37 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.40 -0.13 36 0 33 0
29JUN26 10.50 C 0.00 0.00 0.00 3.92 -0.11 33 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.49 -0.16 34 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.01 -0.14 31 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.59 -0.13 30 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 2.18 -0.15 29 0 520 0
29JUN26 13.00 C 0.00 0.00 0.00 1.83 -0.21 29 0 41 0
29JUN26 13.50 C 0.00 0.00 0.00 1.58 -0.06 31 0 1,504 0
29JUN26 14.00 C 0.00 0.00 0.00 1.26 -0.11 30 0 136 0
29JUN26 14.50 C 0.00 0.00 0.00 1.04 -0.08 30 0 230 0
29JUN26 15.00 C 0.00 0.00 0.00 0.85 -0.06 30 0 388 0
29JUN26 15.50 C 0.00 0.00 0.00 0.68 -0.08 30 0 117 0
29JUN26 16.00 C 0.65 0.65 0.65 0.54 -0.07 30 9 104 +8
29JUN26 16.50 C 0.00 0.00 0.00 0.42 -0.06 30 0 51 0
29JUN26 17.00 C 0.00 0.00 0.00 0.33 -0.05 30 0 19 0
29JUN26 17.50 C 0.00 0.00 0.00 0.25 -0.05 30 0 28 0
29JUN26 18.00 C 0.36 0.36 0.36 0.19 -0.04 30 10 43 0
29JUN26 18.50 C 0.00 0.00 0.00 0.15 -0.03 30 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.11 -0.03 30 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.09 -0.01 30 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.07 -0.01 30 0 50 0
29SEP26 9.00 C 0.00 0.00 0.00 5.35 -0.16 32 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.11 -0.18 32 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.87 -0.16 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.64 -0.18 33 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.40 -0.19 32 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.96 -0.18 32 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.49 -0.18 30 0 100 0
29SEP26 11.50 C 0.00 0.00 0.00 3.13 -0.11 32 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 2.71 -0.13 30 0 100 0
29SEP26 12.50 C 0.00 0.00 0.00 2.35 -0.15 30 0 110 0
29SEP26 13.00 C 0.00 0.00 0.00 2.05 -0.15 31 0 218 0
29SEP26 13.50 C 0.00 0.00 0.00 1.78 -0.14 31 0 112 0
29SEP26 14.00 C 0.00 0.00 0.00 1.54 -0.13 31 0 136 0
29SEP26 14.50 C 0.00 0.00 0.00 1.33 -0.12 31 0 118 0
29SEP26 15.00 C 0.00 0.00 0.00 1.15 -0.11 31 0 18 0
29SEP26 15.50 C 0.00 0.00 0.00 0.98 -0.10 31 0 15 0
29SEP26 16.00 C 0.95 0.95 0.82 0.84 -0.09 32 70 258 +70
29SEP26 16.50 C 0.00 0.00 0.00 0.71 -0.09 31 0 22 0
29SEP26 17.00 C 0.00 0.00 0.00 0.61 -0.08 32 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.54 -0.05 32 0 54 0
29SEP26 18.00 C 0.00 0.00 0.00 0.46 -0.04 32 0 28 0
29SEP26 18.50 C 0.42 0.42 0.42 0.39 -0.05 32 2 19 +2
29SEP26 19.00 C 0.44 0.44 0.44 0.33 -0.05 32 75 85 +75
29SEP26 19.50 C 0.00 0.00 0.00 0.28 -0.04 33 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.89 -0.14 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.66 -0.16 31 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.44 -0.15 31 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.01 -0.19 31 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.61 -0.19 31 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.23 -0.19 31 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.88 -0.20 31 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.57 -0.19 31 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.28 -0.19 31 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.02 -0.12 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.73 -0.17 30 0 0 0
30DEC26 14.50 C 1.55 1.55 1.55 1.52 -0.17 30 15 30 +15
30DEC26 15.00 C 1.48 1.48 1.48 1.34 -0.15 30 15 30 +15
30DEC26 15.50 C 0.00 0.00 0.00 1.18 -0.15 30 0 0 0
30DEC26 16.00 C 1.17 1.17 1.17 1.05 -0.12 31 2 2 +2
30DEC26 16.50 C 0.00 0.00 0.00 0.93 -0.10 31 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.82 -0.08 31 0 23 0
30DEC26 17.50 C 0.00 0.00 0.00 0.72 -0.08 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.63 -0.09 31 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.54 -0.08 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.47 -0.09 31 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.41 -0.08 31 0 0 0
TOTAL CALL 1,620 11,328 +788
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 67 0 4 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 63 0 12 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 55 0 28 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 21 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 41 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 0.00 0.00 0.00 0.02 +0.01 30 0 178 0
29JAN26 13.00 P 0.05 0.05 0.05 0.05 +0.02 28 15 200 +15
29JAN26 13.50 P 0.00 0.00 0.00 0.13 +0.04 28 0 224 0
29JAN26 14.00 P 0.12 0.29 0.12 0.29 +0.07 28 146 373 +60
29JAN26 14.50 P 0.29 0.38 0.28 0.55 +0.10 28 28 167 0
29JAN26 15.00 P 0.56 0.56 0.56 0.91 +0.14 29 50 242 +50
29JAN26 15.50 P 0.86 0.86 0.86 1.34 +0.16 32 15 16 +15
29JAN26 16.00 P 0.00 0.00 0.00 1.82 +0.22 37 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 2.31 +0.17 42 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 2.84 +0.21 53 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 3.26 +0.17 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 3.76 +0.17 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.26 +0.17 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.76 +0.17 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 5.26 +0.17 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 52 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 0.03 +0.01 28 0 31 0
26FEB26 12.50 P 0.00 0.00 0.00 0.07 +0.02 28 0 71 0
26FEB26 13.00 P 0.00 0.00 0.00 0.14 +0.03 27 0 50 0
26FEB26 13.50 P 0.24 0.24 0.24 0.26 +0.04 27 2 221 0
26FEB26 14.00 P 0.37 0.42 0.37 0.46 +0.08 27 6 105 +6
26FEB26 14.50 P 0.68 0.68 0.68 0.72 +0.10 28 15 88 0
26FEB26 15.00 P 0.00 0.00 0.00 1.04 +0.11 28 0 74 0
26FEB26 15.50 P 0.00 0.00 0.00 1.45 +0.15 30 0 7 0
26FEB26 16.00 P 0.00 0.00 0.00 1.83 +0.21 27 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.35 +0.21 34 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.85 +0.21 39 0 20 0
26FEB26 17.50 P 0.00 0.00 0.00 3.34 +0.19 42 0 36 0
26FEB26 18.00 P 0.00 0.00 0.00 3.76 +0.17 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.26 +0.15 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.76 +0.17 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 5.26 +0.12 0 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 38 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 0.00 0.00 0.00 0.03 +0.01 31 0 53 0
30MAR26 11.50 P 0.00 0.00 0.00 0.06 +0.02 31 0 30 0
30MAR26 12.00 P 0.00 0.00 0.00 0.10 +0.02 30 0 119 0
30MAR26 12.50 P 0.00 0.00 0.00 0.18 +0.04 30 0 113 0
30MAR26 13.00 P 0.21 0.21 0.21 0.29 +0.06 29 5 130 +5
30MAR26 13.50 P 0.42 0.44 0.42 0.44 +0.05 29 21 87 -21
30MAR26 14.00 P 0.50 0.60 0.50 0.66 +0.08 30 37 354 +23
30MAR26 14.50 P 0.70 0.90 0.70 0.93 +0.09 30 17 525 +6
30MAR26 15.00 P 0.00 0.00 0.00 1.23 +0.11 30 0 184 0
30MAR26 15.50 P 0.00 0.00 0.00 1.53 +0.08 28 0 32 0
30MAR26 16.00 P 1.81 1.81 1.81 1.98 +0.14 31 3 6 0
30MAR26 16.50 P 0.00 0.00 0.00 2.43 +0.16 33 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.91 +0.19 36 0 3 0
30MAR26 17.50 P 0.00 0.00 0.00 3.39 +0.21 38 0 3 0
30MAR26 18.00 P 0.00 0.00 0.00 3.85 +0.25 39 0 23 0
30MAR26 18.50 P 0.00 0.00 0.00 4.30 +0.13 37 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.90 +0.17 49 0 23 0
30MAR26 19.50 P 0.00 0.00 0.00 5.26 +0.12 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.76 +0.17 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.76 +0.17 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.76 +0.17 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.76 +0.17 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.76 +0.17 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.76 +0.17 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.76 +0.17 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.09 +0.01 29 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.16 +0.03 30 0 10 0
29APR26 12.50 P 0.24 0.24 0.24 0.26 +0.04 30 4 4 +4
29APR26 13.00 P 0.00 0.00 0.00 0.39 +0.05 30 0 0 0
29APR26 13.50 P 0.47 0.47 0.47 0.56 +0.06 29 5 5 +5
29APR26 14.00 P 0.00 0.00 0.00 0.78 +0.08 30 0 24 0
29APR26 14.50 P 0.00 0.00 0.00 1.04 +0.09 30 0 15 0
29APR26 15.00 P 1.03 1.13 1.03 1.34 +0.09 30 60 60 +45
29APR26 15.50 P 1.34 1.34 1.34 1.63 +0.12 28 15 15 +15
29APR26 16.00 P 0.00 0.00 0.00 1.98 +0.03 27 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.51 +0.15 32 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 2.91 +0.12 32 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.42 +0.17 35 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.90 +0.17 37 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.32 +0.15 35 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.90 +0.17 43 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 28 0 150 0
29JUN26 9.25 P 0.00 0.00 0.00 0.02 0.00 29 0 121 0
29JUN26 9.50 P 0.00 0.00 0.00 0.03 0.00 30 0 90 0
29JUN26 9.75 P 0.00 0.00 0.00 0.04 0.00 29 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.06 0.00 30 0 13 0
29JUN26 10.50 P 0.00 0.00 0.00 0.09 0.00 29 0 28 0
29JUN26 11.00 P 0.00 0.00 0.00 0.16 +0.01 30 0 81 0
29JUN26 11.50 P 0.00 0.00 0.00 0.24 +0.02 29 0 171 0
29JUN26 12.00 P 0.00 0.00 0.00 0.36 +0.01 29 0 263 0
29JUN26 12.50 P 0.00 0.00 0.00 0.50 +0.04 29 0 118 0
29JUN26 13.00 P 0.00 0.00 0.00 0.68 +0.03 29 0 1,781 0
29JUN26 13.50 P 0.00 0.00 0.00 0.90 +0.04 29 0 43 0
29JUN26 14.00 P 0.00 0.00 0.00 1.15 +0.05 29 0 98 0
29JUN26 14.50 P 0.00 0.00 0.00 1.45 +0.07 29 0 74 0
29JUN26 15.00 P 0.00 0.00 0.00 1.78 +0.08 30 0 31 0
29JUN26 15.50 P 0.00 0.00 0.00 2.17 +0.10 31 0 26 0
29JUN26 16.00 P 2.34 2.34 2.34 2.53 +0.08 30 3 3 +3
29JUN26 16.50 P 0.00 0.00 0.00 2.93 +0.13 31 0 1 0
29JUN26 17.00 P 0.00 0.00 0.00 3.25 +0.01 27 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 3.78 +0.08 31 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.23 +0.10 32 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.69 +0.13 32 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.16 +0.08 33 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.64 +0.12 34 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 6.09 +0.10 32 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.08 +0.01 33 0 192 0
29SEP26 9.25 P 0.00 0.00 0.00 0.09 0.00 32 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.12 +0.01 32 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.15 +0.01 33 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.18 +0.01 32 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.26 +0.01 32 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.36 +0.01 32 0 140 0
29SEP26 11.50 P 0.00 0.00 0.00 0.49 +0.02 32 0 21 0
29SEP26 12.00 P 0.00 0.00 0.00 0.65 +0.03 32 0 111 0
29SEP26 12.50 P 0.00 0.00 0.00 0.84 +0.04 33 0 115 0
29SEP26 13.00 P 0.00 0.00 0.00 1.05 +0.05 33 0 72 0
29SEP26 13.50 P 1.11 1.11 1.11 1.29 +0.05 33 6 43 -4
29SEP26 14.00 P 0.00 0.00 0.00 1.56 +0.07 33 0 2 0
29SEP26 14.50 P 1.64 1.64 1.64 1.85 +0.07 33 15 16 +15
29SEP26 15.00 P 0.00 0.00 0.00 2.18 +0.09 33 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.52 +0.10 34 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.89 +0.11 34 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.27 +0.12 34 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.67 +0.12 35 0 3 0
29SEP26 17.50 P 0.00 0.00 0.00 4.09 +0.14 35 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.50 +0.12 35 0 48 0
29SEP26 18.50 P 0.00 0.00 0.00 4.97 +0.16 37 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.42 +0.16 37 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.88 +0.16 38 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.16 -0.01 31 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.20 -0.01 31 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.24 -0.01 31 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 0.34 -0.01 31 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.46 0.00 31 0 30 0
30DEC26 11.50 P 0.00 0.00 0.00 0.60 0.00 31 0 5 0
30DEC26 12.00 P 0.00 0.00 0.00 0.77 0.00 31 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 0.96 0.00 31 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.18 +0.02 32 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 1.43 +0.02 32 0 6 0
30DEC26 14.00 P 0.00 0.00 0.00 1.70 +0.04 32 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.99 +0.04 32 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.31 +0.05 32 0 0 0
30DEC26 15.50 P 2.67 2.67 2.67 2.64 +0.05 32 15 15 +15
30DEC26 16.00 P 0.00 0.00 0.00 3.00 +0.06 32 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.38 +0.08 33 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.77 +0.09 33 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.09 +0.12 31 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.60 +0.11 34 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 4.97 +0.05 33 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.42 +0.16 33 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.88 +0.16 34 0 0 0
TOTAL PUT 483 8,617 +257
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$ 56.35
29JAN26 40.00 C 0.00 0.00 0.00 16.43 +1.24 46 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 15.36 +1.11 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 14.39 +1.16 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 13.43 +1.20 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 12.43 +1.23 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 11.44 +1.19 31 0 2 0
29JAN26 46.00 C 0.00 0.00 0.00 10.44 +1.20 26 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 9.35 +1.10 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 8.36 +1.12 0 0 15 0
29JAN26 49.00 C 0.00 0.00 0.00 7.36 +1.09 0 0 61 0
29JAN26 50.00 C 0.00 0.00 0.00 6.37 +1.10 0 0 61 0
29JAN26 52.50 C 3.77 4.11 3.77 3.93 +1.04 0 15 240 +10
29JAN26 55.00 C 2.02 2.05 1.89 1.97 +0.80 19 38 572 -36
29JAN26 57.50 C 0.55 0.86 0.55 0.71 +0.42 19 98 367 -7
29JAN26 60.00 C 0.22 0.23 0.22 0.19 +0.14 20 100 180 +85
29JAN26 62.50 C 0.07 0.07 0.07 0.03 +0.02 20 10 34 +10
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 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 16.48 +1.15 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 15.95 +1.55 61 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 14.49 +1.12 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 13.46 +1.12 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 12.49 +1.14 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 11.55 +1.06 25 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 10.52 +0.87 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 9.48 +1.13 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 8.54 +1.15 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 7.51 +0.91 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 6.54 +1.10 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 4.23 +1.02 15 0 39 0
26FEB26 55.00 C 2.32 2.32 2.32 2.33 +0.80 16 15 172 -15
26FEB26 57.50 C 1.08 1.21 1.05 1.09 +0.50 17 61 95 +12
26FEB26 60.00 C 0.42 0.42 0.42 0.42 +0.26 17 3 13 +3
26FEB26 62.50 C 0.00 0.00 0.00 0.12 +0.08 17 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.03 +0.02 17 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 19.58 +1.16 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 18.62 +1.25 33 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 17.65 +1.26 35 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 16.59 +1.25 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 15.95 +1.55 45 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 14.58 +1.17 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 13.53 +1.15 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 12.62 +1.16 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 11.65 +1.16 0 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 10.67 +1.02 17 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 9.70 +1.21 19 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 8.65 +1.13 0 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 7.71 +1.11 15 0 3 0
30MAR26 50.00 C 0.00 0.00 0.00 6.75 +1.12 15 0 3 0
30MAR26 52.50 C 0.00 0.00 0.00 4.55 +1.01 16 0 267 0
30MAR26 55.00 C 0.00 0.00 0.00 2.73 +0.80 16 0 312 0
30MAR26 57.50 C 1.39 1.39 1.39 1.48 +0.56 16 2 84 +2
30MAR26 60.00 C 0.00 0.00 0.00 0.70 +0.34 17 0 45 0
30MAR26 62.50 C 0.00 0.00 0.00 0.28 +0.16 17 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.10 +0.06 17 0 26 0
30MAR26 67.50 C 0.00 0.00 0.00 0.03 +0.02 17 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 13.73 +1.15 0 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 12.72 +1.12 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 11.82 +1.24 21 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 10.72 +1.07 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 9.78 +1.14 11 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 8.65 +0.99 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 7.88 +1.15 15 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 6.92 +1.10 14 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 4.69 +0.95 14 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 2.92 +0.73 14 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 1.68 +0.54 15 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 0.87 +0.35 15 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 0.38 +0.18 15 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.15 +0.08 15 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 0.06 +0.04 16 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.02 +0.01 16 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 16.71 +1.06 0 0 10 0
29JUN26 41.00 C 0.00 0.00 0.00 15.95 +1.35 30 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 14.82 +1.24 15 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 13.77 +1.16 0 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 12.83 +0.98 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 11.82 +1.13 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 10.82 +1.07 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 9.84 +1.09 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 8.88 +1.12 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 7.97 +1.15 14 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 6.92 +0.99 9 0 3 0
29JUN26 52.50 C 0.00 0.00 0.00 4.88 +0.93 14 0 19 0
29JUN26 55.00 C 0.00 0.00 0.00 3.19 +0.87 15 0 15 0
29JUN26 57.50 C 0.00 0.00 0.00 1.91 +0.64 15 0 16 0
29JUN26 60.00 C 0.00 0.00 0.00 0.99 +0.39 15 0 35 0
29JUN26 62.50 C 0.00 0.00 0.00 0.50 +0.25 15 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.22 +0.13 15 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.09 +0.05 15 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.04 +0.03 15 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.02 +0.01 16 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 16.82 +1.14 23 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 15.95 +1.26 27 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 14.90 +1.32 24 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 13.81 +1.09 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 13.23 +1.38 27 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 11.82 +1.13 0 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 10.99 +1.24 19 0 3 0
29SEP26 47.00 C 0.00 0.00 0.00 9.98 +1.23 17 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 8.91 +1.15 12 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 8.10 +1.28 16 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 7.02 +0.90 12 0 20 0
29SEP26 52.50 C 0.00 0.00 0.00 5.07 +0.86 14 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 3.38 +0.74 14 0 41 0
29SEP26 57.50 C 1.93 1.93 1.93 2.06 +0.47 14 15 32 +15
29SEP26 60.00 C 1.30 1.30 1.30 1.22 +0.30 14 1 7 +1
29SEP26 62.50 C 0.00 0.00 0.00 0.70 +0.19 14 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.39 +0.13 14 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.21 +0.07 14 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.11 +0.04 15 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.05 +0.01 14 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.03 +0.01 15 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.02 +0.01 16 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 16.00 +1.31 26 0 2 0
30DEC26 42.00 C 0.00 0.00 0.00 14.90 +1.32 21 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 13.94 +1.22 21 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 13.23 +1.38 24 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 11.90 +1.20 16 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 10.99 +1.21 17 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 9.98 +1.20 15 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 9.03 +1.21 14 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 8.10 +1.20 14 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 7.23 +1.02 14 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 5.24 +0.84 14 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 3.65 +0.76 14 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 2.36 +0.47 13 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.53 +0.34 13 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.95 +0.23 13 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.58 +0.16 14 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.36 +0.12 14 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.20 +0.06 14 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.11 +0.03 14 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.06 +0.02 14 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.03 +0.01 14 0 0 0
TOTAL CALL 358 2,924 +80
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 45 0 60 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 32 0 4 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 29 0 77 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 26 0 64 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 23 0 226 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 221 0
29JAN26 52.50 P 0.11 0.11 0.10 0.10 -0.08 20 12 305 +8
29JAN26 55.00 P 0.50 0.52 0.44 0.56 -0.35 20 99 113 +12
29JAN26 57.50 P 0.00 0.00 0.00 1.84 -0.71 21 0 44 0
29JAN26 60.00 P 0.00 0.00 0.00 3.86 -1.05 23 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 6.23 -1.14 28 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 8.75 -1.10 36 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 11.19 -1.22 39 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 13.77 -1.10 52 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 16.15 -1.22 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 18.65 -1.24 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 21.22 -1.16 66 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 31 0 60 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 20 0 10 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 18 0 50 0
26FEB26 49.00 P 0.00 0.00 0.00 0.02 -0.01 17 0 105 0
26FEB26 50.00 P 0.00 0.00 0.00 0.05 -0.01 18 0 103 0
26FEB26 52.50 P 0.19 0.23 0.19 0.24 -0.09 17 25 108 +10
26FEB26 55.00 P 0.74 0.74 0.71 0.83 -0.35 17 90 81 +31
26FEB26 57.50 P 0.00 0.00 0.00 2.09 -0.70 18 0 38 0
26FEB26 60.00 P 0.00 0.00 0.00 3.99 -0.96 19 0 20 0
26FEB26 62.50 P 0.00 0.00 0.00 6.25 -1.12 21 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 8.75 -1.13 27 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 11.19 -1.35 29 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 13.77 -1.10 38 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 16.18 -1.36 37 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 18.65 -1.61 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 21.22 -1.16 48 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 34 0 32 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 32 0 39 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 30 0 45 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 26 0 9 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 24 0 8 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 22 0 33 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 21 0 133 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 19 0 155 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 17 0 46 0
30MAR26 47.00 P 0.00 0.00 0.00 0.02 0.00 17 0 14 0
30MAR26 48.00 P 0.00 0.00 0.00 0.04 0.00 17 0 12 0
30MAR26 49.00 P 0.10 0.10 0.10 0.07 -0.01 17 43 102 0
30MAR26 50.00 P 0.15 0.15 0.15 0.12 -0.03 17 28 139 0
30MAR26 52.50 P 0.00 0.00 0.00 0.39 -0.14 16 0 237 0
30MAR26 55.00 P 0.00 0.00 0.00 1.07 -0.36 16 0 100 0
30MAR26 57.50 P 0.00 0.00 0.00 2.30 -0.67 16 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 4.15 -0.85 18 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 6.39 -0.98 20 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 8.75 -1.13 22 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 11.19 -1.35 25 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 13.77 -1.10 31 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 16.20 -1.34 33 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 18.65 -1.61 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 21.25 -1.17 42 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.02 0.00 16 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.03 -0.01 16 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.05 -0.02 15 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.09 -0.04 15 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.15 -0.06 15 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.46 -0.17 15 0 2 0
29APR26 55.00 P 1.08 1.08 1.08 1.17 -0.40 15 99 99 +99
29APR26 57.50 P 0.00 0.00 0.00 2.42 -0.67 16 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 4.20 -0.87 16 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 6.40 -0.97 18 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 8.75 -1.13 20 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 11.19 -1.35 22 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 13.77 -1.10 28 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 16.24 -1.30 31 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 18.67 -1.59 31 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 21.25 -1.17 37 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 18 0 37 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 16 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.02 0.00 15 0 19 0
29JUN26 44.00 P 0.00 0.00 0.00 0.03 -0.01 15 0 4 0
29JUN26 45.00 P 0.00 0.00 0.00 0.06 -0.01 15 0 7 0
29JUN26 46.00 P 0.00 0.00 0.00 0.10 -0.02 15 0 20 0
29JUN26 47.00 P 0.00 0.00 0.00 0.15 -0.04 15 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 0.24 -0.06 15 0 19 0
29JUN26 49.00 P 0.00 0.00 0.00 0.36 -0.09 15 0 10 0
29JUN26 50.00 P 0.00 0.00 0.00 0.53 -0.13 15 0 20 0
29JUN26 52.50 P 0.00 0.00 0.00 1.18 -0.33 15 0 26 0
29JUN26 55.00 P 0.00 0.00 0.00 2.23 -0.53 14 0 5 0
29JUN26 57.50 P 0.00 0.00 0.00 3.76 -0.78 15 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 5.82 -0.80 16 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 7.82 -1.00 15 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 10.35 -0.87 19 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 12.50 -1.22 16 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 14.92 -1.16 17 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 17.67 -0.84 26 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 19.85 -1.21 19 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 22.32 -1.27 21 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 15 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.02 -0.01 15 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.03 -0.02 14 0 6 0
29SEP26 43.00 P 0.00 0.00 0.00 0.06 -0.02 15 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.09 -0.04 15 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.14 -0.06 15 0 23 0
29SEP26 46.00 P 0.00 0.00 0.00 0.21 -0.07 15 0 3 0
29SEP26 47.00 P 0.00 0.00 0.00 0.30 -0.09 14 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.43 -0.12 15 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 0.59 -0.19 14 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.81 -0.23 15 0 18 0
29SEP26 52.50 P 0.00 0.00 0.00 1.57 -0.37 15 0 2 0
29SEP26 55.00 P 0.00 0.00 0.00 2.70 -0.58 15 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 4.20 -0.74 15 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 6.04 -0.89 16 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 8.16 -0.99 16 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 10.45 -1.07 18 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 12.88 -0.94 20 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 15.15 -1.06 20 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 17.67 -1.05 23 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 20.06 -1.07 23 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 22.42 -1.17 23 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.04 -0.01 14 0 35 0
30DEC26 42.00 P 0.00 0.00 0.00 0.06 -0.02 14 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.09 -0.03 14 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.13 -0.05 14 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.19 -0.07 14 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.28 -0.06 14 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.38 -0.11 14 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.53 -0.15 14 0 10 0
30DEC26 49.00 P 0.00 0.00 0.00 0.69 -0.20 14 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.94 -0.23 14 0 12 0
30DEC26 52.50 P 0.00 0.00 0.00 1.72 -0.39 14 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 2.85 -0.54 14 0 10 0
30DEC26 57.50 P 0.00 0.00 0.00 4.32 -0.71 14 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 6.13 -0.86 15 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 8.20 -0.98 15 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 10.48 -1.06 17 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 12.88 -0.94 18 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 15.24 -1.04 19 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 17.67 -1.10 21 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 20.06 -1.09 21 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 22.47 -1.12 22 0 0 0
TOTAL PUT 396 3,284 +160
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$ 25.24
29JAN26 17.50 C 0.00 0.00 0.00 7.80 -0.06 69 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 7.30 -0.04 64 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 6.80 -0.04 59 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 6.32 -0.02 60 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 5.81 -0.01 53 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 5.30 -0.05 45 0 1 0
29JAN26 21.00 C 0.00 0.00 0.00 4.32 -0.03 41 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 3.33 -0.03 33 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 2.38 -0.10 29 0 0 0
29JAN26 24.00 C 1.24 1.24 1.24 1.52 -0.03 27 15 177 +15
29JAN26 25.00 C 0.66 0.83 0.66 0.80 -0.06 25 21 106 +21
29JAN26 26.00 C 0.30 0.30 0.30 0.37 -0.04 25 4 165 +4
29JAN26 27.00 C 0.13 0.13 0.13 0.14 -0.02 25 1 74 0
29JAN26 28.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 195 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 1,410 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 30 0 274 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 34 0 33 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 7.81 -0.07 0 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 7.33 -0.06 40 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 6.95 +0.02 55 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 6.40 -0.02 46 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 5.86 -0.03 37 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 5.36 -0.04 34 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 4.39 -0.01 31 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 3.46 -0.01 29 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 2.57 +0.06 27 0 5 0
26FEB26 24.00 C 0.00 0.00 0.00 1.79 -0.01 26 0 30 0
26FEB26 25.00 C 1.16 1.16 1.16 1.14 -0.03 25 1 16 -1
26FEB26 26.00 C 0.71 0.71 0.71 0.69 0.00 25 2 109 0
26FEB26 27.00 C 0.39 0.39 0.39 0.38 -0.01 25 15 179 +15
26FEB26 28.00 C 0.00 0.00 0.00 0.19 -0.02 25 0 104 0
26FEB26 29.00 C 0.00 0.00 0.00 0.09 -0.01 25 0 260 0
26FEB26 30.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 15 0
26FEB26 31.00 C 0.00 0.00 0.00 0.02 0.00 25 0 5 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 9.84 -0.03 0 0 10 0
30MAR26 16.00 C 0.00 0.00 0.00 9.37 -0.05 44 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 8.89 -0.03 45 0 7 0
30MAR26 17.00 C 0.00 0.00 0.00 8.26 -0.21 0 0 25 0
30MAR26 17.50 C 0.00 0.00 0.00 7.86 -0.07 28 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 7.36 -0.05 0 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 6.95 0.00 40 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 6.40 -0.03 31 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 5.95 -0.06 33 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 5.36 -0.11 0 0 10 0
30MAR26 21.00 C 0.00 0.00 0.00 4.61 +0.12 34 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 3.49 -0.07 22 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 2.71 -0.22 24 0 33 0
30MAR26 24.00 C 0.00 0.00 0.00 2.16 +0.03 28 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 1.53 -0.05 27 0 9 0
30MAR26 26.00 C 0.00 0.00 0.00 1.09 -0.02 27 0 17 0
30MAR26 27.00 C 0.00 0.00 0.00 0.73 -0.02 27 0 58 0
30MAR26 28.00 C 0.00 0.00 0.00 0.47 -0.04 27 0 54 0
30MAR26 29.00 C 0.00 0.00 0.00 0.29 -0.03 27 0 38 0
30MAR26 30.00 C 0.00 0.00 0.00 0.18 -0.02 27 0 16 0
30MAR26 31.00 C 0.00 0.00 0.00 0.11 -0.01 27 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.04 0.00 28 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.02 0.00 27 0 69 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 27 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 29 0 10 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 7.99 +0.01 40 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 7.49 +0.01 37 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 7.00 -0.01 35 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 6.56 -0.12 36 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 5.95 -0.10 24 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 5.59 +0.01 32 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 4.65 -0.05 29 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 3.85 0.00 29 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 3.08 +0.01 29 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 2.41 -0.01 28 0 1 0
29APR26 25.00 C 0.00 0.00 0.00 1.82 -0.04 28 0 17 0
29APR26 26.00 C 0.00 0.00 0.00 1.38 -0.03 28 0 5 0
29APR26 27.00 C 0.00 0.00 0.00 1.00 -0.05 28 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.71 -0.05 28 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.49 -0.04 28 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.33 -0.04 28 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.22 -0.03 28 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.15 -0.01 28 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 9.06 -0.05 39 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.57 -0.05 37 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.09 -0.03 35 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.60 -0.07 33 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.17 -0.01 35 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.69 -0.02 33 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.14 -0.13 28 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.79 -0.02 31 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 4.91 -0.05 30 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 4.07 -0.07 28 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 3.32 -0.07 27 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 2.65 -0.07 27 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.08 -0.06 26 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 1.59 -0.06 26 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 1.20 -0.04 26 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.89 -0.03 26 0 50 0
29JUN26 29.00 C 0.00 0.00 0.00 0.65 -0.02 26 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 0.46 -0.03 26 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.33 -0.02 26 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.23 -0.01 26 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.16 -0.01 26 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.11 -0.01 26 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.07 -0.01 26 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.05 0.00 26 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.20 +0.04 38 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.66 -0.03 34 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.23 +0.01 34 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.73 -0.07 31 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.31 -0.02 32 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.87 -0.03 31 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.03 -0.04 30 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.30 -0.04 30 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.59 -0.03 29 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.03 -0.01 29 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.51 -0.02 29 0 15 0
29SEP26 26.00 C 0.00 0.00 0.00 2.05 -0.02 29 0 31 0
29SEP26 27.00 C 0.00 0.00 0.00 1.67 -0.01 29 0 30 0
29SEP26 28.00 C 0.00 0.00 0.00 1.34 -0.01 28 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.08 -0.01 28 0 32 0
29SEP26 30.00 C 0.00 0.00 0.00 0.86 0.00 28 0 56 0
29SEP26 31.00 C 0.00 0.00 0.00 0.68 0.00 28 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.54 0.00 28 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.43 +0.01 28 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.33 0.00 28 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.26 0.00 28 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.20 0.00 28 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.16 0.00 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.20 -0.03 34 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.68 -0.09 31 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.23 -0.09 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.84 -0.05 31 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.41 -0.02 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.89 -0.08 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.14 -0.06 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.41 -0.04 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.75 -0.03 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.28 +0.05 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.76 -0.08 28 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.36 -0.07 28 0 50 0
30DEC26 27.00 C 0.00 0.00 0.00 2.05 -0.01 28 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.65 -0.10 28 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.41 +0.02 28 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.20 +0.02 28 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.02 +0.02 28 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.85 0.00 28 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.71 -0.01 28 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.58 -0.01 28 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.49 0.00 28 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.40 0.00 28 0 0 0
TOTAL CALL 59 3,941 +54
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 40 0 58 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 25 0 94 0
29JAN26 23.00 P 0.08 0.09 0.08 0.05 -0.01 25 12 136 +12
29JAN26 24.00 P 0.25 0.28 0.19 0.19 -0.01 25 45 290 +28
29JAN26 25.00 P 0.64 0.64 0.64 0.51 -0.01 24 1 193 +1
29JAN26 26.00 P 0.00 0.00 0.00 1.08 +0.02 25 0 111 0
29JAN26 27.00 P 0.00 0.00 0.00 1.84 +0.01 23 0 49 0
29JAN26 28.00 P 0.00 0.00 0.00 2.76 -0.04 0 0 31 0
29JAN26 29.00 P 0.00 0.00 0.00 3.76 -0.05 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 4.78 -0.06 38 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 5.76 -0.11 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 6.76 -0.14 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 7.76 -0.04 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 8.76 +0.06 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 9.76 -0.04 0 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 10.76 -0.23 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 38 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 33 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 0.00 28 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.02 0.00 25 0 16 0
26FEB26 22.00 P 0.00 0.00 0.00 0.07 0.00 25 0 40 0
26FEB26 23.00 P 0.00 0.00 0.00 0.18 0.00 25 0 104 0
26FEB26 24.00 P 0.48 0.49 0.48 0.40 -0.01 24 21 151 +21
26FEB26 25.00 P 0.00 0.00 0.00 0.77 -0.01 24 0 59 0
26FEB26 26.00 P 0.00 0.00 0.00 1.34 +0.01 25 0 47 0
26FEB26 27.00 P 0.00 0.00 0.00 2.04 +0.02 24 0 15 0
26FEB26 28.00 P 0.00 0.00 0.00 2.87 -0.01 25 0 15 0
26FEB26 29.00 P 0.00 0.00 0.00 3.79 -0.05 25 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 4.78 -0.06 28 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 5.88 +0.01 41 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 6.77 -0.13 35 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 7.76 -0.17 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 8.76 +0.06 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 9.76 -0.04 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 10.76 -0.23 0 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 40 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 35 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 0.00 28 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.02 0.00 29 0 1 0
30MAR26 19.50 P 0.00 0.00 0.00 0.03 0.00 28 0 4 0
30MAR26 20.00 P 0.00 0.00 0.00 0.04 0.00 27 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.10 0.00 27 0 12 0
30MAR26 22.00 P 0.00 0.00 0.00 0.22 0.00 27 0 24 0
30MAR26 23.00 P 0.42 0.42 0.42 0.41 -0.01 27 5 137 0
30MAR26 24.00 P 0.00 0.00 0.00 0.71 +0.01 27 0 179 0
30MAR26 25.00 P 1.21 1.21 1.21 1.11 0.00 26 1 39 +1
30MAR26 26.00 P 0.00 0.00 0.00 1.68 +0.04 27 0 177 0
30MAR26 27.00 P 0.00 0.00 0.00 2.35 +0.02 27 0 31 0
30MAR26 28.00 P 0.00 0.00 0.00 3.07 +0.02 27 0 10 0
30MAR26 29.00 P 0.00 0.00 0.00 3.88 +0.02 25 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 4.84 -0.07 28 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 5.88 +0.01 34 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 6.79 -0.11 32 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 7.76 -0.17 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 8.76 0.00 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 9.76 -0.04 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 10.76 -0.23 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 11.76 -0.16 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.07 0.00 28 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.10 0.00 28 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.19 -0.01 28 0 6 0
29APR26 22.00 P 0.00 0.00 0.00 0.36 0.00 28 0 4 0
29APR26 23.00 P 0.00 0.00 0.00 0.58 0.00 27 0 1 0
29APR26 24.00 P 0.91 0.91 0.91 0.91 0.00 27 1 3 +1
29APR26 25.00 P 1.42 1.42 1.42 1.33 +0.01 27 1 3 +1
29APR26 26.00 P 0.00 0.00 0.00 1.86 -0.01 27 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 2.52 +0.02 27 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 3.26 +0.09 28 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 4.08 +0.13 28 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 4.93 0.00 28 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 5.88 -0.06 30 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 6.80 -0.10 29 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 7.82 -0.11 33 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 8.80 -0.07 35 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.04 0.00 26 0 1 0
29JUN26 18.00 P 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.09 0.00 26 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.13 +0.01 26 0 33 0
29JUN26 19.50 P 0.00 0.00 0.00 0.18 +0.01 26 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.25 +0.01 26 0 32 0
29JUN26 21.00 P 0.00 0.00 0.00 0.42 +0.03 26 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.66 +0.04 26 0 46 0
29JUN26 23.00 P 0.00 0.00 0.00 0.96 +0.02 25 0 2 0
29JUN26 24.00 P 0.00 0.00 0.00 1.37 +0.03 25 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 1.87 +0.04 25 0 27 0
29JUN26 26.00 P 0.00 0.00 0.00 2.45 +0.05 24 0 45 0
29JUN26 27.00 P 0.00 0.00 0.00 3.11 +0.06 24 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 3.83 +0.07 23 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 4.61 +0.08 22 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 5.43 +0.08 21 0 15 0
29JUN26 31.00 P 0.00 0.00 0.00 6.29 +0.09 17 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 7.18 +0.09 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 8.08 +0.09 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 9.00 +0.10 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.94 +0.11 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.88 -0.11 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.82 -0.10 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.17 +0.01 28 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.22 +0.01 28 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.29 +0.02 28 0 6 0
29SEP26 19.00 P 0.00 0.00 0.00 0.36 +0.02 28 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.46 +0.05 28 0 18 0
29SEP26 20.00 P 0.00 0.00 0.00 0.54 +0.01 28 0 24 0
29SEP26 21.00 P 0.00 0.00 0.00 0.82 +0.05 28 0 5 0
29SEP26 22.00 P 0.00 0.00 0.00 1.09 +0.06 28 0 41 0
29SEP26 23.00 P 0.00 0.00 0.00 1.46 +0.05 27 0 46 0
29SEP26 24.00 P 0.00 0.00 0.00 1.90 +0.05 27 0 23 0
29SEP26 25.00 P 0.00 0.00 0.00 2.41 +0.07 27 0 115 0
29SEP26 26.00 P 0.00 0.00 0.00 2.99 +0.09 27 0 22 0
29SEP26 27.00 P 3.81 3.81 3.81 3.61 +0.04 26 15 15 +15
29SEP26 28.00 P 0.00 0.00 0.00 4.43 +0.04 28 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 5.20 +0.05 28 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 6.03 +0.09 29 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 6.83 +0.05 28 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.68 +0.04 28 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.54 +0.03 28 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.45 +0.03 28 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.36 +0.01 27 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 11.30 +0.06 27 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.23 +0.04 25 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.30 +0.03 28 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.37 +0.03 28 0 3 0
30DEC26 18.50 P 0.00 0.00 0.00 0.45 +0.03 28 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.55 +0.04 28 0 25 0
30DEC26 19.50 P 0.00 0.00 0.00 0.66 +0.04 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.78 +0.03 28 0 47 0
30DEC26 21.00 P 0.99 0.99 0.99 1.06 +0.03 28 15 32 +15
30DEC26 22.00 P 0.00 0.00 0.00 1.40 +0.02 28 0 45 0
30DEC26 23.00 P 0.00 0.00 0.00 1.77 +0.01 28 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 2.34 +0.08 29 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 2.77 +0.09 28 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 3.40 +0.13 28 0 1 0
30DEC26 27.00 P 0.00 0.00 0.00 4.04 +0.13 28 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 4.73 +0.04 28 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.51 +0.08 29 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.29 +0.09 29 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.10 +0.08 29 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.92 +0.08 29 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.78 +0.13 29 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.65 +0.13 29 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.44 +0.03 27 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.36 +0.04 26 0 0 0
TOTAL PUT 117 2,854 +95
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$ 420.20
09JAN26 295.00 C 0.00 0.00 0.00 125.29 +1.99 0 0 0 0
09JAN26 300.00 C 0.00 0.00 0.00 120.30 +3.96 96 0 0 0
09JAN26 310.00 C 0.00 0.00 0.00 110.45 +4.46 124 0 0 0
09JAN26 320.00 C 0.00 0.00 0.00 100.30 +1.43 0 0 0 0
09JAN26 330.00 C 0.00 0.00 0.00 93.02 +4.44 171 0 0 0
09JAN26 340.00 C 0.00 0.00 0.00 80.31 +3.88 56 0 0 0
09JAN26 350.00 C 0.00 0.00 0.00 70.31 +2.32 0 0 0 0
09JAN26 360.00 C 0.00 0.00 0.00 60.32 +4.30 47 0 0 0
09JAN26 370.00 C 0.00 0.00 0.00 51.85 +5.82 90 0 0 0
09JAN26 380.00 C 41.02 41.02 41.02 41.58 +5.52 71 1 1 0
09JAN26 390.00 C 0.00 0.00 0.00 30.45 +4.27 35 0 71 0
09JAN26 400.00 C 17.55 18.88 17.55 20.72 +4.03 31 16 62 0
09JAN26 410.00 C 8.30 10.29 7.50 11.24 +3.06 24 103 1,686 +2
09JAN26 420.00 C 2.72 5.00 2.08 4.08 +1.34 22 1,728 1,235 +420
09JAN26 430.00 C 0.92 1.58 0.67 1.71 +0.39 29 698 546 +97
09JAN26 440.00 C 0.31 0.43 0.26 0.85 +0.06 35 203 655 +160
09JAN26 450.00 C 0.22 0.22 0.22 0.50 -0.05 42 80 91 +80
09JAN26 460.00 C 0.00 0.00 0.00 0.34 -0.08 48 0 0 0
09JAN26 470.00 C 0.09 0.09 0.09 0.25 -0.11 54 15 180 0
09JAN26 480.00 C 0.00 0.00 0.00 0.21 -0.11 61 0 255 0
09JAN26 490.00 C 0.00 0.00 0.00 0.18 -0.12 68 0 0 0
09JAN26 500.00 C 0.00 0.00 0.00 0.16 -0.13 74 0 0 0
09JAN26 510.00 C 0.00 0.00 0.00 0.15 -0.13 80 0 0 0
09JAN26 520.00 C 0.00 0.00 0.00 0.14 -0.13 87 0 0 0
09JAN26 530.00 C 0.00 0.00 0.00 0.13 -0.13 92 0 0 0
09JAN26 540.00 C 0.00 0.00 0.00 0.12 - 98 0 0 -
16JAN26 300.00 C 0.00 0.00 0.00 120.47 - 59 0 0 -
16JAN26 310.00 C 0.00 0.00 0.00 110.48 - 54 0 0 -
16JAN26 320.00 C 0.00 0.00 0.00 100.49 - 50 0 0 -
16JAN26 330.00 C 0.00 0.00 0.00 93.02 - 101 0 0 -
16JAN26 340.00 C 0.00 0.00 0.00 80.52 - 43 0 0 -
16JAN26 350.00 C 0.00 0.00 0.00 70.55 - 40 0 0 -
16JAN26 360.00 C 0.00 0.00 0.00 60.60 - 38 0 0 -
16JAN26 370.00 C 0.00 0.00 0.00 51.85 - 52 0 0 -
16JAN26 380.00 C 0.00 0.00 0.00 42.09 - 46 0 0 -
16JAN26 390.00 C 0.00 0.00 0.00 30.45 - 0 0 0 -
16JAN26 400.00 C 0.00 0.00 0.00 21.29 - 22 0 0 -
16JAN26 410.00 C 11.70 13.14 11.70 13.07 - 22 4 4 -
16JAN26 420.00 C 5.28 6.34 4.32 6.33 - 20 133 65 -
16JAN26 430.00 C 2.10 3.40 1.88 3.40 - 24 437 211 -
16JAN26 440.00 C 1.00 1.62 1.00 1.92 - 27 42 41 -
16JAN26 450.00 C 0.55 0.84 0.55 1.16 - 30 103 103 -
16JAN26 460.00 C 0.30 0.30 0.30 0.76 - 34 11 11 -
16JAN26 470.00 C 0.28 0.40 0.28 0.52 - 37 75 75 -
16JAN26 480.00 C 0.25 0.32 0.22 0.39 - 40 60 45 -
16JAN26 490.00 C 0.00 0.00 0.00 0.30 - 44 0 0 -
16JAN26 500.00 C 0.00 0.00 0.00 0.24 - 47 0 0 -
16JAN26 510.00 C 0.00 0.00 0.00 0.20 - 50 0 0 -
16JAN26 520.00 C 0.00 0.00 0.00 0.18 - 54 0 0 -
16JAN26 530.00 C 0.00 0.00 0.00 0.16 - 57 0 0 -
16JAN26 540.00 C 0.00 0.00 0.00 0.15 - 60 0 0 -
29JAN26 290.00 C 0.00 0.00 0.00 130.76 +4.28 41 0 0 0
29JAN26 295.00 C 0.00 0.00 0.00 126.15 +2.85 65 0 0 0
29JAN26 300.00 C 119.89 119.99 119.79 120.78 +1.27 38 250 250 +230
29JAN26 310.00 C 0.00 0.00 0.00 110.80 +4.27 35 0 20 0
29JAN26 320.00 C 0.00 0.00 0.00 100.82 +1.95 32 0 1 0
29JAN26 330.00 C 0.00 0.00 0.00 93.02 +4.44 66 0 0 0
29JAN26 340.00 C 0.00 0.00 0.00 80.86 +4.26 26 0 0 0
29JAN26 350.00 C 71.66 71.76 71.06 71.89 +3.90 44 60 35 0
29JAN26 360.00 C 0.00 0.00 0.00 60.96 +4.94 25 0 15 0
29JAN26 370.00 C 51.60 51.60 51.60 51.85 +5.82 33 20 75 0
29JAN26 380.00 C 0.00 0.00 0.00 42.09 +5.69 29 0 55 0
29JAN26 390.00 C 28.40 31.30 28.06 31.15 +3.88 15 15 322 -1
29JAN26 400.00 C 22.00 24.00 20.00 23.48 +4.11 22 13 320 0
29JAN26 410.00 C 12.45 16.27 12.45 15.43 +2.65 20 139 3,704 -71
29JAN26 420.00 C 7.30 10.30 7.20 9.58 +1.81 21 471 5,225 +209
29JAN26 430.00 C 4.37 6.35 4.10 5.92 +1.10 22 2,954 5,439 +1,564
29JAN26 440.00 C 2.66 3.81 2.64 3.64 +0.67 23 826 4,799 +430
29JAN26 450.00 C 1.67 2.30 1.60 2.24 +0.39 25 378 3,250 +223
29JAN26 460.00 C 1.20 1.54 1.05 1.39 +0.23 26 205 2,722 +160
29JAN26 470.00 C 0.74 1.00 0.74 0.93 +0.14 28 65 1,434 +30
29JAN26 480.00 C 0.60 0.78 0.60 0.60 +0.08 29 22 3,153 +2
29JAN26 490.00 C 0.37 0.59 0.37 0.40 +0.05 31 44 2,174 -30
29JAN26 500.00 C 0.43 0.47 0.43 0.27 -0.02 32 30 2,306 -30
29JAN26 510.00 C 0.39 0.39 0.39 0.20 -0.08 34 15 2,177 -15
29JAN26 520.00 C 0.00 0.00 0.00 0.18 -0.09 36 0 2,780 0
29JAN26 530.00 C 0.00 0.00 0.00 0.16 -0.10 38 0 13,669 0
29JAN26 540.00 C 0.00 0.00 0.00 0.15 +0.08 41 0 2,509 0
29JAN26 550.00 C 0.13 0.13 0.13 0.06 0.00 39 39 1,212 +39
29JAN26 560.00 C 0.00 0.00 0.00 0.05 0.00 40 0 3,037 0
29JAN26 570.00 C 0.00 0.00 0.00 0.04 0.00 42 0 140 0
29JAN26 580.00 C 0.00 0.00 0.00 0.03 0.00 43 0 999 0
26FEB26 290.00 C 0.00 0.00 0.00 130.76 +4.28 0 0 0 0
26FEB26 295.00 C 0.00 0.00 0.00 126.15 +2.85 0 0 0 0
26FEB26 300.00 C 0.00 0.00 0.00 120.78 +1.27 0 0 0 0
26FEB26 310.00 C 0.00 0.00 0.00 110.80 +4.27 0 0 10 0
26FEB26 320.00 C 0.00 0.00 0.00 101.50 +2.63 0 0 0 0
26FEB26 330.00 C 0.00 0.00 0.00 93.02 +4.44 41 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 80.86 +3.46 0 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 72.01 +2.28 25 0 30 0
26FEB26 360.00 C 0.00 0.00 0.00 61.17 +3.91 0 0 100 0
26FEB26 370.00 C 0.00 0.00 0.00 51.85 +4.01 15 0 115 0
26FEB26 380.00 C 0.00 0.00 0.00 43.29 +4.51 21 0 50 0
26FEB26 390.00 C 35.90 35.90 35.90 36.51 +5.99 25 30 146 0
26FEB26 400.00 C 0.00 0.00 0.00 26.82 +3.50 21 0 532 0
26FEB26 410.00 C 17.89 19.40 17.40 20.13 +2.98 21 46 1,592 -29
26FEB26 420.00 C 12.02 15.10 12.02 14.62 +2.60 21 13 2,162 +3
26FEB26 430.00 C 8.80 10.95 8.80 10.70 +2.29 22 262 837 +252
26FEB26 440.00 C 6.20 7.80 6.10 7.95 +1.85 23 448 987 +298
26FEB26 450.00 C 4.50 5.70 4.50 5.93 +1.83 24 132 1,075 +125
26FEB26 460.00 C 3.45 4.13 3.33 4.46 +1.74 25 79 729 +16
26FEB26 470.00 C 2.96 3.03 2.96 3.39 +1.61 27 17 1,013 0
26FEB26 480.00 C 1.90 2.51 1.90 2.61 +1.45 28 105 1,376 +5
26FEB26 490.00 C 0.00 0.00 0.00 2.04 +1.29 29 0 751 0
26FEB26 500.00 C 1.54 1.54 1.50 1.61 +1.13 30 48 644 +32
26FEB26 510.00 C 0.00 0.00 0.00 1.29 +0.98 31 0 221 0
26FEB26 520.00 C 0.00 0.00 0.00 1.05 +0.78 32 0 679 0
26FEB26 530.00 C 0.75 0.75 0.75 0.87 +0.61 33 100 390 0
26FEB26 540.00 C 0.00 0.00 0.00 0.75 +0.66 34 0 515 0
26FEB26 550.00 C 0.00 0.00 0.00 0.64 +0.58 36 0 254 0
26FEB26 560.00 C 0.00 0.00 0.00 0.56 +0.51 37 0 413 0
30MAR26 215.00 C 0.00 0.00 0.00 205.46 +3.38 0 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 203.74 +6.63 87 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 195.54 +3.40 0 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 191.41 +4.24 40 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 187.70 +5.50 71 0 30 0
30MAR26 240.00 C 0.00 0.00 0.00 180.67 +4.07 0 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 175.71 +3.45 0 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 171.51 +4.22 0 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 165.80 +4.90 0 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 161.56 +4.21 0 0 7 0
30MAR26 265.00 C 0.00 0.00 0.00 155.90 +5.04 0 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 150.47 +0.43 0 0 1 0
30MAR26 275.00 C 0.00 0.00 0.00 146.64 +2.18 0 0 29 0
30MAR26 280.00 C 0.00 0.00 0.00 141.67 +5.78 26 0 10 0
30MAR26 285.00 C 0.00 0.00 0.00 140.56 +8.81 63 0 1 0
30MAR26 290.00 C 0.00 0.00 0.00 130.76 +3.23 0 0 2 0
30MAR26 295.00 C 0.00 0.00 0.00 129.39 +6.09 54 0 25 0
30MAR26 300.00 C 0.00 0.00 0.00 120.93 +1.42 0 0 45 0
30MAR26 310.00 C 0.00 0.00 0.00 110.80 +4.27 0 0 63 0
30MAR26 320.00 C 0.00 0.00 0.00 101.50 +0.90 0 0 31 0
30MAR26 330.00 C 0.00 0.00 0.00 93.02 +4.44 33 0 121 0
30MAR26 340.00 C 0.00 0.00 0.00 84.65 +4.12 36 0 234 0
30MAR26 350.00 C 0.00 0.00 0.00 73.61 +3.88 29 0 268 0
30MAR26 360.00 C 0.00 0.00 0.00 64.50 +6.26 28 0 569 0
30MAR26 370.00 C 0.00 0.00 0.00 52.33 +3.15 15 0 654 0
30MAR26 380.00 C 0.00 0.00 0.00 45.62 +4.67 23 0 782 0
30MAR26 390.00 C 33.98 33.98 33.98 36.51 +3.04 21 1 1,105 0
30MAR26 400.00 C 26.37 26.37 26.37 30.21 +3.38 23 1 2,715 +1
30MAR26 410.00 C 20.87 22.18 20.87 23.52 +1.21 22 31 1,750 -16
30MAR26 420.00 C 16.15 19.25 16.15 18.32 +2.22 22 150 3,926 -26
30MAR26 430.00 C 13.10 14.85 12.70 14.67 +2.33 23 31 1,824 +31
30MAR26 440.00 C 10.00 11.79 10.00 11.60 +2.00 24 14 1,101 -10
30MAR26 450.00 C 7.50 9.25 7.50 9.39 +2.24 25 259 5,120 -155
30MAR26 460.00 C 6.31 6.80 6.31 7.65 +2.45 26 10 4,185 0
30MAR26 470.00 C 5.20 5.62 5.17 6.37 +2.62 27 120 3,320 +60
30MAR26 480.00 C 4.22 4.80 4.22 5.31 +2.62 29 2 2,116 -1
30MAR26 490.00 C 3.60 3.60 3.60 4.50 +2.60 30 1 2,061 +1
30MAR26 500.00 C 3.22 3.30 3.22 3.83 +2.51 31 17 3,919 0
30MAR26 510.00 C 0.00 0.00 0.00 3.33 +2.42 32 0 2,237 0
30MAR26 520.00 C 0.00 0.00 0.00 2.86 +2.22 33 0 5,228 0
30MAR26 530.00 C 1.87 1.87 1.87 2.57 +2.13 34 15 10,286 +15
30MAR26 540.00 C 0.00 0.00 0.00 2.35 +2.06 35 0 1,796 0
30MAR26 550.00 C 0.00 0.00 0.00 2.08 +1.88 36 0 484 0
30MAR26 560.00 C 0.00 0.00 0.00 1.92 +1.78 37 0 627 0
30MAR26 570.00 C 0.00 0.00 0.00 1.76 +1.67 38 0 319 0
30MAR26 580.00 C 0.00 0.00 0.00 1.56 +1.49 39 0 2,553 0
29APR26 295.00 C 0.00 0.00 0.00 129.39 +6.09 48 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 121.37 +1.86 0 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 111.52 +3.85 0 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 101.50 +0.90 0 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 93.02 +4.42 30 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 84.65 +4.12 32 0 0 0
29APR26 350.00 C 0.00 0.00 0.00 75.01 +5.28 30 0 0 0
29APR26 360.00 C 0.00 0.00 0.00 64.50 +5.07 25 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 55.96 +5.10 25 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 45.71 +2.96 21 0 0 0
29APR26 390.00 C 0.00 0.00 0.00 40.84 +5.37 25 0 0 0
29APR26 400.00 C 0.00 0.00 0.00 32.90 +3.67 23 0 0 0
29APR26 410.00 C 0.00 0.00 0.00 26.52 +2.76 23 0 1 0
29APR26 420.00 C 20.25 20.25 20.25 21.56 +2.47 23 1 75 0
29APR26 430.00 C 0.00 0.00 0.00 17.57 +1.98 24 0 30 0
29APR26 440.00 C 0.00 0.00 0.00 14.75 +2.10 25 0 3 0
29APR26 450.00 C 11.05 12.10 11.05 12.21 +1.74 25 3 406 +3
29APR26 460.00 C 9.00 9.00 8.48 10.10 +1.65 26 228 1,028 +228
29APR26 470.00 C 0.00 0.00 0.00 8.38 +1.58 26 0 0 0
29APR26 480.00 C 6.14 6.60 6.14 6.93 +1.48 27 51 71 +51
29APR26 490.00 C 5.23 5.23 5.23 5.78 +1.48 28 10 13 +10
29APR26 500.00 C 4.60 4.65 4.60 4.78 +1.28 28 3 30 +3
29APR26 510.00 C 0.00 0.00 0.00 4.05 +1.27 29 0 6 0
29APR26 520.00 C 3.46 4.10 3.46 3.38 +1.13 29 1,115 1,574 +1,100
29APR26 530.00 C 0.00 0.00 0.00 2.89 +1.08 30 0 69 0
29APR26 540.00 C 0.00 0.00 0.00 2.46 +0.99 30 0 0 0
29APR26 550.00 C 0.00 0.00 0.00 2.09 +0.94 31 0 0 0
29APR26 560.00 C 0.00 0.00 0.00 1.92 +0.97 32 0 0 0
29APR26 570.00 C 0.00 0.00 0.00 1.76 +1.01 33 0 0 0
29APR26 580.00 C 0.00 0.00 0.00 1.56 +0.92 33 0 6 0
29JUN26 220.00 C 0.00 0.00 0.00 203.74 +6.63 64 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 195.69 +3.55 0 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 191.41 +4.24 36 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 187.70 +5.50 53 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 180.81 +3.60 0 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 175.86 +3.60 0 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 171.51 +4.22 31 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 165.94 +3.65 0 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 161.56 +4.21 29 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 156.03 +3.68 0 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 151.07 +1.03 0 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 146.64 +2.18 26 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 141.67 +4.21 25 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 140.56 +8.06 46 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 131.26 +3.73 0 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 129.39 +6.09 39 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 121.76 +1.33 19 0 125 0
29JUN26 310.00 C 0.00 0.00 0.00 114.14 +6.20 34 0 17 0
29JUN26 320.00 C 0.00 0.00 0.00 102.49 +1.19 25 0 16 0
29JUN26 330.00 C 89.85 95.13 89.85 93.02 +1.65 24 3 30 0
29JUN26 340.00 C 82.76 82.76 82.76 84.65 +4.12 26 1 12 0
29JUN26 350.00 C 0.00 0.00 0.00 75.01 +1.48 24 0 42 0
29JUN26 360.00 C 0.00 0.00 0.00 65.02 +2.31 21 0 42 0
29JUN26 370.00 C 0.00 0.00 0.00 57.57 +2.64 22 0 107 0
29JUN26 380.00 C 0.00 0.00 0.00 50.62 +2.91 23 0 236 0
29JUN26 390.00 C 0.00 0.00 0.00 44.18 +3.11 23 0 672 0
29JUN26 400.00 C 0.00 0.00 0.00 38.41 +3.15 24 0 350 0
29JUN26 410.00 C 0.00 0.00 0.00 33.30 +3.26 24 0 193 0
29JUN26 420.00 C 27.50 27.50 27.50 28.53 +2.76 24 45 910 +45
29JUN26 430.00 C 0.00 0.00 0.00 24.53 +2.37 25 0 532 0
29JUN26 440.00 C 19.44 19.44 19.44 21.20 +2.15 25 2 698 -1
29JUN26 450.00 C 0.00 0.00 0.00 18.28 +2.27 25 0 1,113 0
29JUN26 460.00 C 14.83 16.30 14.83 15.90 +2.64 26 603 1,801 +589
29JUN26 470.00 C 0.00 0.00 0.00 13.89 +3.07 26 0 787 0
29JUN26 480.00 C 12.12 12.12 12.12 11.95 +3.02 27 1 238 +1
29JUN26 490.00 C 0.00 0.00 0.00 10.84 +3.62 28 0 1,510 0
29JUN26 500.00 C 8.40 8.40 8.40 9.57 +3.71 28 1 1,380 +1
29JUN26 510.00 C 0.00 0.00 0.00 8.44 +3.72 29 0 226 0
29JUN26 520.00 C 7.02 7.02 7.02 7.48 +3.73 29 20 499 0
29JUN26 530.00 C 6.60 6.60 6.60 6.57 +3.55 30 50 2,889 0
29JUN26 540.00 C 0.00 0.00 0.00 5.87 +3.51 30 0 531 0
29JUN26 550.00 C 4.80 4.80 4.80 5.25 +3.35 31 2 172 +2
29JUN26 560.00 C 0.00 0.00 0.00 4.51 +3.05 31 0 170 0
29JUN26 570.00 C 0.00 0.00 0.00 4.07 +2.90 31 0 200 0
29JUN26 580.00 C 3.40 3.40 3.40 3.69 +2.82 32 20 119 +20
29SEP26 290.00 C 0.00 0.00 0.00 132.30 +4.74 25 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 129.39 +6.09 30 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 123.00 +2.57 25 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 114.40 +6.26 26 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 105.06 +3.76 25 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 98.63 +6.96 28 0 0 0
29SEP26 340.00 C 88.08 88.08 88.08 86.38 +1.20 22 1 1 +1
29SEP26 350.00 C 0.00 0.00 0.00 78.86 +0.99 23 0 47 0
29SEP26 360.00 C 0.00 0.00 0.00 71.71 +2.48 23 0 71 0
29SEP26 370.00 C 0.00 0.00 0.00 65.04 +2.54 24 0 1 0
29SEP26 380.00 C 0.00 0.00 0.00 61.59 +5.50 27 0 2 0
29SEP26 390.00 C 0.00 0.00 0.00 52.78 +2.77 24 0 65 0
29SEP26 400.00 C 0.00 0.00 0.00 47.23 +2.76 25 0 65 0
29SEP26 410.00 C 0.00 0.00 0.00 42.17 +3.08 25 0 673 0
29SEP26 420.00 C 34.40 35.90 34.22 37.51 +3.08 25 16 110 +10
29SEP26 430.00 C 0.00 0.00 0.00 33.20 +3.29 25 0 194 0
29SEP26 440.00 C 0.00 0.00 0.00 29.96 +2.54 25 0 204 0
29SEP26 450.00 C 0.00 0.00 0.00 27.01 +2.02 26 0 806 0
29SEP26 460.00 C 0.00 0.00 0.00 24.40 +1.21 26 0 163 0
29SEP26 470.00 C 0.00 0.00 0.00 22.14 +0.70 27 0 96 0
29SEP26 480.00 C 0.00 0.00 0.00 19.93 +0.02 27 0 54 0
29SEP26 490.00 C 0.00 0.00 0.00 18.26 -0.46 28 0 47 0
29SEP26 500.00 C 0.00 0.00 0.00 16.62 -0.94 28 0 206 0
29SEP26 510.00 C 13.00 13.00 13.00 15.09 -1.34 29 100 391 0
29SEP26 520.00 C 12.00 12.80 12.00 13.92 -1.78 29 165 253 +139
29SEP26 530.00 C 11.67 11.71 11.67 12.77 -2.22 30 65 110 -40
29SEP26 540.00 C 0.00 0.00 0.00 12.00 -2.31 31 0 29 0
29SEP26 550.00 C 0.00 0.00 0.00 10.83 -2.82 31 0 268 0
29SEP26 560.00 C 0.00 0.00 0.00 10.38 -2.71 31 0 198 0
29SEP26 570.00 C 0.00 0.00 0.00 9.60 -3.48 32 0 46 0
29SEP26 580.00 C 0.00 0.00 0.00 8.83 -3.55 32 0 145 0
30DEC26 290.00 C 0.00 0.00 0.00 133.45 +1.31 19 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 129.39 +1.62 21 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 124.53 +1.13 20 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 115.77 +0.72 21 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 106.63 +2.96 21 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 99.22 +3.19 22 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 91.51 +2.74 23 0 2 0
30DEC26 350.00 C 0.00 0.00 0.00 86.07 +4.40 25 0 31 0
30DEC26 360.00 C 0.00 0.00 0.00 77.66 +2.51 24 0 15 0
30DEC26 370.00 C 0.00 0.00 0.00 71.21 +2.50 24 0 15 0
30DEC26 380.00 C 0.00 0.00 0.00 65.19 +2.25 24 0 18 0
30DEC26 390.00 C 0.00 0.00 0.00 59.43 +2.22 24 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 54.14 +1.97 25 0 126 0
30DEC26 410.00 C 0.00 0.00 0.00 49.12 +1.99 25 0 109 0
30DEC26 420.00 C 0.00 0.00 0.00 44.50 +1.68 25 0 501 0
30DEC26 430.00 C 0.00 0.00 0.00 40.24 +1.71 25 0 22 0
30DEC26 440.00 C 0.00 0.00 0.00 36.69 +1.39 25 0 22 0
30DEC26 450.00 C 0.00 0.00 0.00 33.66 +1.41 26 0 31 0
30DEC26 460.00 C 0.00 0.00 0.00 30.65 +1.23 26 0 28 0
30DEC26 470.00 C 0.00 0.00 0.00 28.18 +1.13 26 0 15 0
30DEC26 480.00 C 0.00 0.00 0.00 25.85 +1.14 27 0 80 0
30DEC26 490.00 C 0.00 0.00 0.00 23.55 +0.65 27 0 11 0
30DEC26 500.00 C 20.20 20.20 20.20 21.81 +0.88 27 60 408 -60
30DEC26 510.00 C 0.00 0.00 0.00 20.09 +0.90 28 0 11 0
30DEC26 520.00 C 18.30 18.30 18.30 18.38 +0.74 28 10 25 +10
30DEC26 530.00 C 16.00 16.00 16.00 17.05 +0.66 28 5 44 +5
30DEC26 540.00 C 0.00 0.00 0.00 15.95 - 29 0 0 -
TOTAL CALL 13,768 166,018 +6,218
09JAN26 295.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
09JAN26 300.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
09JAN26 310.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
09JAN26 320.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
09JAN26 330.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
09JAN26 340.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
09JAN26 350.00 P 0.01 0.01 0.01 0.01 0.00 59 275 305 +275
09JAN26 360.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
09JAN26 370.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
09JAN26 380.00 P 0.00 0.00 0.00 0.05 +0.02 40 0 10 0
09JAN26 390.00 P 0.00 0.00 0.00 0.13 -0.01 35 0 235 0
09JAN26 400.00 P 0.40 0.44 0.25 0.39 -0.25 31 47 787 +3
09JAN26 410.00 P 1.95 2.11 0.90 1.22 -1.20 26 1,482 2,582 +278
09JAN26 420.00 P 7.10 7.10 3.70 4.00 -3.00 23 327 304 +178
09JAN26 430.00 P 10.41 10.41 10.41 11.56 -4.26 30 1 1 +1
09JAN26 440.00 P 0.00 0.00 0.00 21.18 -4.39 42 0 0 0
09JAN26 450.00 P 0.00 0.00 0.00 31.00 -3.47 53 0 0 0
09JAN26 460.00 P 0.00 0.00 0.00 41.26 -4.55 68 0 0 0
09JAN26 470.00 P 0.00 0.00 0.00 49.98 -6.07 55 0 0 0
09JAN26 480.00 P 0.00 0.00 0.00 61.73 -2.65 96 0 0 0
09JAN26 490.00 P 0.00 0.00 0.00 71.08 -3.62 98 0 0 0
09JAN26 500.00 P 0.00 0.00 0.00 81.04 -5.84 107 0 0 0
09JAN26 510.00 P 0.00 0.00 0.00 89.88 -4.51 81 0 0 0
09JAN26 520.00 P 0.00 0.00 0.00 99.87 -7.61 87 0 0 0
09JAN26 530.00 P 0.00 0.00 0.00 113.17 -3.54 166 0 0 0
09JAN26 540.00 P 0.00 0.00 0.00 122.91 - 173 0 0 -
16JAN26 300.00 P 0.00 0.00 0.00 0.01 - 62 0 0 -
16JAN26 310.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
16JAN26 320.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
16JAN26 330.00 P 0.00 0.00 0.00 0.01 - 46 0 0 -
16JAN26 340.00 P 0.00 0.00 0.00 0.02 - 43 0 0 -
16JAN26 350.00 P 0.00 0.00 0.00 0.04 - 40 0 0 -
16JAN26 360.00 P 0.00 0.00 0.00 0.08 - 38 0 0 -
16JAN26 370.00 P 0.00 0.00 0.00 0.16 - 35 0 0 -
16JAN26 380.00 P 0.00 0.00 0.00 0.31 - 32 0 0 -
16JAN26 390.00 P 0.00 0.00 0.00 0.65 - 29 0 0 -
16JAN26 400.00 P 1.29 1.29 1.03 1.36 - 26 34 34 -
16JAN26 410.00 P 3.46 3.68 2.20 2.83 - 23 597 509 -
16JAN26 420.00 P 8.00 8.00 8.00 6.15 - 22 10 10 -
16JAN26 430.00 P 0.00 0.00 0.00 12.99 - 24 0 0 -
16JAN26 440.00 P 0.00 0.00 0.00 22.13 - 31 0 0 -
16JAN26 450.00 P 0.00 0.00 0.00 31.65 - 37 0 0 -
16JAN26 460.00 P 0.00 0.00 0.00 41.26 - 42 0 0 -
16JAN26 470.00 P 0.00 0.00 0.00 50.11 - 37 0 0 -
16JAN26 480.00 P 0.00 0.00 0.00 61.73 - 59 0 0 -
16JAN26 490.00 P 0.00 0.00 0.00 71.08 - 60 0 0 -
16JAN26 500.00 P 0.00 0.00 0.00 81.04 - 66 0 0 -
16JAN26 510.00 P 0.00 0.00 0.00 90.98 - 71 0 0 -
16JAN26 520.00 P 0.00 0.00 0.00 100.26 - 66 0 0 -
16JAN26 530.00 P 0.00 0.00 0.00 113.17 - 101 0 0 -
16JAN26 540.00 P 0.00 0.00 0.00 122.91 - 105 0 0 -
29JAN26 290.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 0.01 0.00 44 0 207 0
29JAN26 300.00 P 0.00 0.00 0.00 0.01 0.00 42 0 141 0
29JAN26 310.00 P 0.00 0.00 0.00 0.01 0.00 38 0 105 0
29JAN26 320.00 P 0.01 0.01 0.01 0.01 0.00 35 30 298 +15
29JAN26 330.00 P 0.00 0.00 0.00 0.01 0.00 31 0 304 0
29JAN26 340.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 366 0
29JAN26 350.00 P 0.00 0.00 0.00 0.04 +0.03 27 0 941 0
29JAN26 360.00 P 0.00 0.00 0.00 0.08 +0.04 25 0 1,981 0
29JAN26 370.00 P 0.41 0.41 0.41 0.18 +0.02 24 1 2,780 -1
29JAN26 380.00 P 0.76 0.76 0.63 0.50 -0.02 24 46 4,218 -8
29JAN26 390.00 P 1.46 1.47 1.20 1.20 -0.26 23 372 5,498 +196
29JAN26 400.00 P 3.10 3.10 2.20 2.44 -0.76 22 344 7,075 +97
29JAN26 410.00 P 6.10 6.20 4.50 4.94 -1.51 22 346 3,634 +81
29JAN26 420.00 P 11.09 11.09 8.56 9.00 -2.65 22 282 2,078 +111
29JAN26 430.00 P 17.30 17.30 14.50 15.00 -3.88 22 76 2,050 +64
29JAN26 440.00 P 24.50 24.50 24.50 22.88 -4.26 24 1 604 0
29JAN26 450.00 P 0.00 0.00 0.00 32.42 -3.91 29 0 228 0
29JAN26 460.00 P 0.00 0.00 0.00 41.43 -4.38 30 0 542 0
29JAN26 470.00 P 0.00 0.00 0.00 51.11 -4.94 34 0 65 0
29JAN26 480.00 P 0.00 0.00 0.00 61.73 -4.40 41 0 0 0
29JAN26 490.00 P 70.66 70.66 70.66 71.94 -2.76 47 30 21 -15
29JAN26 500.00 P 0.00 0.00 0.00 81.04 -5.84 46 0 0 0
29JAN26 510.00 P 0.00 0.00 0.00 90.98 -4.97 50 0 0 0
29JAN26 520.00 P 0.00 0.00 0.00 100.48 -7.00 49 0 0 0
29JAN26 530.00 P 0.00 0.00 0.00 113.17 -3.54 70 0 0 0
29JAN26 540.00 P 0.00 0.00 0.00 122.91 -3.03 73 0 0 0
29JAN26 550.00 P 0.00 0.00 0.00 129.80 -4.40 0 0 0 0
29JAN26 560.00 P 0.00 0.00 0.00 140.83 -5.11 66 0 0 0
29JAN26 570.00 P 0.00 0.00 0.00 149.80 -6.15 0 0 0 0
29JAN26 580.00 P 0.00 0.00 0.00 159.80 -6.14 0 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 0.01 0.00 31 0 60 0
26FEB26 295.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 0.01 0.00 29 0 166 0
26FEB26 310.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 170 0
26FEB26 320.00 P 0.21 0.21 0.21 0.04 +0.03 27 30 978 +30
26FEB26 330.00 P 0.00 0.00 0.00 0.08 +0.04 26 0 1,293 0
26FEB26 340.00 P 0.46 0.46 0.46 0.17 +0.07 25 19 678 0
26FEB26 350.00 P 0.57 0.57 0.57 0.36 +0.13 25 50 338 +50
26FEB26 360.00 P 0.80 0.84 0.80 0.69 +0.14 24 106 756 +15
26FEB26 370.00 P 1.29 1.29 1.27 1.27 +0.13 24 103 1,627 +89
26FEB26 380.00 P 2.08 2.08 1.93 2.13 -0.09 23 42 3,148 +37
26FEB26 390.00 P 3.55 3.80 3.18 3.54 -0.34 23 135 3,040 +7
26FEB26 400.00 P 5.99 6.30 5.11 5.65 -0.73 22 552 3,809 +268
26FEB26 410.00 P 9.30 9.70 8.20 8.65 -1.55 21 324 2,853 +226
26FEB26 420.00 P 14.22 15.30 13.49 13.18 -2.07 22 33 1,329 +3
26FEB26 430.00 P 20.83 21.12 18.45 19.20 -2.52 22 103 891 +37
26FEB26 440.00 P 25.35 25.35 25.35 27.27 -2.06 25 15 211 +15
26FEB26 450.00 P 37.91 37.91 33.48 35.48 -0.85 27 71 350 +21
26FEB26 460.00 P 0.00 0.00 0.00 43.70 -2.12 27 0 349 0
26FEB26 470.00 P 0.00 0.00 0.00 51.11 -5.25 24 0 15 0
26FEB26 480.00 P 0.00 0.00 0.00 61.73 -4.40 30 0 15 0
26FEB26 490.00 P 0.00 0.00 0.00 72.57 -3.63 35 0 15 0
26FEB26 500.00 P 0.00 0.00 0.00 81.38 -5.50 35 0 0 0
26FEB26 510.00 P 0.00 0.00 0.00 91.08 -4.87 36 0 0 0
26FEB26 520.00 P 0.00 0.00 0.00 101.08 -6.40 39 0 0 0
26FEB26 530.00 P 0.00 0.00 0.00 113.17 -3.54 49 0 0 0
26FEB26 540.00 P 0.00 0.00 0.00 122.91 -3.03 51 0 0 0
26FEB26 550.00 P 0.00 0.00 0.00 131.08 -4.86 47 0 0 0
26FEB26 560.00 P 0.00 0.00 0.00 141.08 -4.86 49 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 43 0 617 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 41 0 185 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 40 0 74 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 38 0 38 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 37 0 35 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 36 0 107 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 34 0 76 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 33 0 122 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 32 0 44 0
30MAR26 260.00 P 0.30 0.30 0.30 0.01 0.00 31 6 331 -6
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 30 0 252 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 28 0 183 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 27 0 90 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 26 0 170 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 25 0 159 0
30MAR26 290.00 P 0.44 0.44 0.44 0.01 0.00 24 5 166 0
30MAR26 295.00 P 0.00 0.00 0.00 0.01 -0.02 23 0 323 0
30MAR26 300.00 P 0.57 0.57 0.57 0.01 -0.03 22 2 963 -2
30MAR26 310.00 P 0.00 0.00 0.00 0.05 -0.04 23 0 1,221 0
30MAR26 320.00 P 0.76 0.80 0.76 0.11 -0.10 23 27 976 +27
30MAR26 330.00 P 0.00 0.00 0.00 0.25 -0.18 23 20 945 +5
30MAR26 340.00 P 0.00 0.00 0.00 0.52 -0.30 23 0 1,546 0
30MAR26 350.00 P 0.00 0.00 0.00 1.03 -0.44 23 0 7,091 0
30MAR26 360.00 P 2.50 2.50 2.32 1.86 -0.66 23 18 8,108 +13
30MAR26 370.00 P 0.00 0.00 0.00 3.12 -0.76 23 0 1,749 0
30MAR26 380.00 P 5.58 5.71 5.20 4.98 -0.97 23 311 2,236 +155
30MAR26 390.00 P 8.30 8.30 7.34 7.51 -1.06 23 132 2,704 +106
30MAR26 400.00 P 11.40 11.84 10.54 11.00 -1.15 23 51 3,346 +25
30MAR26 410.00 P 16.48 16.48 14.70 14.80 -2.10 23 13 4,352 -3
30MAR26 420.00 P 20.70 20.70 19.50 20.05 -2.65 23 30 3,642 +30
30MAR26 430.00 P 28.00 28.00 28.00 26.52 -2.82 24 1 4,705 +1
30MAR26 440.00 P 0.00 0.00 0.00 33.90 -2.72 25 0 1,363 0
30MAR26 450.00 P 43.88 43.88 43.88 43.06 +1.11 28 15 775 0
30MAR26 460.00 P 0.00 0.00 0.00 51.46 +0.99 29 0 717 0
30MAR26 470.00 P 0.00 0.00 0.00 60.65 -1.31 31 0 164 0
30MAR26 480.00 P 0.00 0.00 0.00 69.87 -1.36 33 0 66 0
30MAR26 490.00 P 0.00 0.00 0.00 79.32 -1.42 35 0 44 0
30MAR26 500.00 P 0.00 0.00 0.00 84.25 -6.06 25 0 35 0
30MAR26 510.00 P 0.00 0.00 0.00 97.54 +1.12 36 0 24 0
30MAR26 520.00 P 0.00 0.00 0.00 107.71 -2.63 39 0 45 0
30MAR26 530.00 P 0.00 0.00 0.00 113.17 -3.54 26 0 72 0
30MAR26 540.00 P 0.00 0.00 0.00 125.98 -1.82 39 0 16 0
30MAR26 550.00 P 0.00 0.00 0.00 131.08 -7.86 0 0 201 0
30MAR26 560.00 P 0.00 0.00 0.00 146.39 -0.51 45 0 0 0
30MAR26 570.00 P 0.00 0.00 0.00 154.85 -3.62 42 0 0 0
30MAR26 580.00 P 0.00 0.00 0.00 165.02 -5.27 45 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 0.11 -0.01 24 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 0.23 -0.02 24 0 2 0
29APR26 320.00 P 0.00 0.00 0.00 0.45 -0.04 24 0 8 0
29APR26 330.00 P 0.00 0.00 0.00 0.81 -0.08 24 0 7 0
29APR26 340.00 P 0.00 0.00 0.00 1.39 -0.14 24 0 1 0
29APR26 350.00 P 2.92 2.92 2.92 2.27 -0.25 24 15 46 +15
29APR26 360.00 P 4.01 4.01 4.01 3.53 -0.41 24 51 57 +51
29APR26 370.00 P 5.60 5.60 5.40 5.27 -0.62 24 2 7 +2
29APR26 380.00 P 7.32 7.32 7.20 7.20 -0.99 23 31 17 -9
29APR26 390.00 P 10.50 10.50 10.50 10.20 -1.05 23 5 10 +5
29APR26 400.00 P 0.00 0.00 0.00 13.39 -1.78 23 0 20 0
29APR26 410.00 P 19.30 19.30 17.66 18.05 -1.92 23 10 43 +5
29APR26 420.00 P 23.60 23.60 23.60 22.73 -3.05 23 15 75 +15
29APR26 430.00 P 30.55 30.55 30.55 29.49 -2.93 24 15 30 +15
29APR26 440.00 P 0.00 0.00 0.00 36.79 -2.95 25 0 0 0
29APR26 450.00 P 0.00 0.00 0.00 44.40 -3.15 26 0 0 0
29APR26 460.00 P 0.00 0.00 0.00 52.45 -3.31 26 0 0 0
29APR26 470.00 P 0.00 0.00 0.00 60.90 -1.06 27 0 0 0
29APR26 480.00 P 0.00 0.00 0.00 70.69 -2.76 30 0 0 0
29APR26 490.00 P 0.00 0.00 0.00 79.59 -1.15 31 0 0 0
29APR26 500.00 P 0.00 0.00 0.00 88.68 -3.20 32 0 0 0
29APR26 510.00 P 0.00 0.00 0.00 98.77 -3.01 34 0 0 0
29APR26 520.00 P 0.00 0.00 0.00 108.42 -2.78 36 0 0 0
29APR26 530.00 P 0.00 0.00 0.00 118.22 +0.13 37 0 0 0
29APR26 540.00 P 0.00 0.00 0.00 126.55 -1.25 36 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 138.02 -0.92 41 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 146.39 -1.30 39 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 154.98 -4.23 37 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 165.02 -5.27 39 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.01 0.00 29 0 280 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 28 0 89 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 27 0 61 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 26 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 25 0 60 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 24 0 31 0
29JUN26 250.00 P 0.75 0.75 0.70 0.03 +0.01 26 10 68 0
29JUN26 255.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 100 0
29JUN26 260.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 185 0
29JUN26 265.00 P 0.00 0.00 0.00 0.07 +0.01 25 0 75 0
29JUN26 270.00 P 0.00 0.00 0.00 0.10 +0.01 25 0 202 0
29JUN26 275.00 P 0.00 0.00 0.00 0.14 +0.01 25 0 235 0
29JUN26 280.00 P 0.00 0.00 0.00 0.19 0.00 25 0 98 0
29JUN26 285.00 P 0.00 0.00 0.00 0.27 +0.01 25 0 263 0
29JUN26 290.00 P 1.44 1.50 1.44 0.35 +0.01 25 60 370 +20
29JUN26 295.00 P 1.63 1.63 1.63 0.47 +0.01 25 15 111 +15
29JUN26 300.00 P 0.00 0.00 0.00 0.62 +0.02 25 0 254 0
29JUN26 310.00 P 0.00 0.00 0.00 1.05 +0.01 25 0 309 0
29JUN26 320.00 P 0.00 0.00 0.00 1.66 0.00 25 0 551 0
29JUN26 330.00 P 0.00 0.00 0.00 2.52 -0.02 25 0 2,359 0
29JUN26 340.00 P 0.00 0.00 0.00 3.67 -0.08 25 0 1,647 0
29JUN26 350.00 P 5.37 5.37 5.37 5.18 -0.15 25 2 2,736 0
29JUN26 360.00 P 7.25 7.25 7.25 7.02 -0.32 25 2 3,163 0
29JUN26 370.00 P 0.00 0.00 0.00 9.02 -0.80 24 0 1,543 0
29JUN26 380.00 P 0.00 0.00 0.00 11.82 -0.85 24 0 1,936 0
29JUN26 390.00 P 14.75 14.75 14.50 15.10 -1.13 24 22 1,097 -22
29JUN26 400.00 P 20.36 20.36 18.60 19.14 -1.22 24 32 1,794 +4
29JUN26 410.00 P 25.12 25.12 23.82 23.34 -1.78 24 39 275 -24
29JUN26 420.00 P 0.00 0.00 0.00 28.54 -2.35 24 0 1,200 0
29JUN26 430.00 P 36.18 36.21 34.20 34.45 -0.72 24 12 1,104 +2
29JUN26 440.00 P 0.00 0.00 0.00 40.93 -1.76 25 0 439 0
29JUN26 450.00 P 0.00 0.00 0.00 49.82 -1.32 27 0 411 0
29JUN26 460.00 P 0.00 0.00 0.00 57.94 -0.85 28 0 861 0
29JUN26 470.00 P 0.00 0.00 0.00 66.16 -0.63 29 0 17 0
29JUN26 480.00 P 0.00 0.00 0.00 74.62 +1.17 29 0 1 0
29JUN26 490.00 P 0.00 0.00 0.00 83.43 -0.65 30 0 20 0
29JUN26 500.00 P 0.00 0.00 0.00 92.09 -0.50 31 0 24 0
29JUN26 510.00 P 0.00 0.00 0.00 101.31 -1.16 32 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 110.99 -0.97 34 0 20 0
29JUN26 530.00 P 0.00 0.00 0.00 118.22 -3.44 31 0 5 0
29JUN26 540.00 P 0.00 0.00 0.00 129.95 -1.32 36 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 138.02 -3.29 35 0 4 0
29JUN26 560.00 P 0.00 0.00 0.00 146.39 -1.30 33 0 52 0
29JUN26 570.00 P 0.00 0.00 0.00 156.54 -3.33 35 0 286 0
29JUN26 580.00 P 0.00 0.00 0.00 166.91 -3.38 37 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 1.41 -0.83 26 0 11 0
29SEP26 295.00 P 0.00 0.00 0.00 1.80 -0.81 26 0 81 0
29SEP26 300.00 P 0.00 0.00 0.00 2.15 -0.92 26 0 280 0
29SEP26 310.00 P 0.00 0.00 0.00 3.07 -0.98 26 0 198 0
29SEP26 320.00 P 5.35 5.35 5.35 4.22 -1.13 26 1 923 +1
29SEP26 330.00 P 0.00 0.00 0.00 5.64 -1.26 26 0 504 0
29SEP26 340.00 P 0.00 0.00 0.00 7.50 -1.17 26 0 868 0
29SEP26 350.00 P 10.64 10.64 10.15 9.65 -0.65 26 14 801 +6
29SEP26 360.00 P 0.00 0.00 0.00 12.19 -1.13 26 0 1,486 0
29SEP26 370.00 P 0.00 0.00 0.00 15.25 -0.49 26 0 993 0
29SEP26 380.00 P 0.00 0.00 0.00 18.59 -1.17 26 0 699 0
29SEP26 390.00 P 22.60 22.60 22.60 22.58 -0.90 26 20 1,609 +20
29SEP26 400.00 P 0.00 0.00 0.00 26.85 -0.95 26 0 361 0
29SEP26 410.00 P 0.00 0.00 0.00 31.73 -0.63 26 0 902 0
29SEP26 420.00 P 38.80 38.80 36.70 36.69 -0.96 26 14 317 -4
29SEP26 430.00 P 44.40 44.40 43.67 42.59 +0.28 26 25 163 -10
29SEP26 440.00 P 0.00 0.00 0.00 49.61 -1.20 27 0 293 0
29SEP26 450.00 P 0.00 0.00 0.00 56.78 -1.82 28 0 375 0
29SEP26 460.00 P 0.00 0.00 0.00 64.35 -2.46 28 0 233 0
29SEP26 470.00 P 0.00 0.00 0.00 70.99 -3.53 28 0 326 0
29SEP26 480.00 P 0.00 0.00 0.00 79.04 -3.46 29 0 505 0
29SEP26 490.00 P 88.13 88.13 86.79 87.75 -1.10 30 300 300 +300
29SEP26 500.00 P 0.00 0.00 0.00 96.94 -3.57 31 0 10 0
29SEP26 510.00 P 0.00 0.00 0.00 103.26 -1.75 29 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 114.01 -0.08 32 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 121.68 -4.90 31 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 131.94 -2.62 33 0 3 0
29SEP26 550.00 P 0.00 0.00 0.00 141.30 -2.66 33 0 87 0
29SEP26 560.00 P 0.00 0.00 0.00 148.23 -4.47 31 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 159.65 -3.60 34 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 168.83 -4.66 35 0 20 0
30DEC26 290.00 P 0.00 0.00 0.00 2.75 -0.29 26 0 32 0
30DEC26 295.00 P 0.00 0.00 0.00 3.26 -0.27 26 0 76 0
30DEC26 300.00 P 5.47 5.47 5.47 3.76 -0.29 26 3 97 +3
30DEC26 310.00 P 0.00 0.00 0.00 5.04 -0.40 26 0 116 0
30DEC26 320.00 P 8.39 8.39 8.39 6.49 -0.57 26 2 195 +2
30DEC26 330.00 P 0.00 0.00 0.00 8.41 -0.55 26 0 179 0
30DEC26 340.00 P 11.96 11.96 11.44 10.54 -0.76 26 51 69 +50
30DEC26 350.00 P 14.50 14.50 14.50 13.08 -0.76 26 1 475 0
30DEC26 360.00 P 0.00 0.00 0.00 15.99 -0.44 26 0 346 0
30DEC26 370.00 P 0.00 0.00 0.00 19.24 -0.35 26 0 603 0
30DEC26 380.00 P 0.00 0.00 0.00 22.97 -1.25 26 0 173 0
30DEC26 390.00 P 0.00 0.00 0.00 27.00 +0.33 26 0 302 0
30DEC26 400.00 P 33.20 33.50 33.20 31.56 -1.54 26 51 340 -39
30DEC26 410.00 P 0.00 0.00 0.00 36.41 -1.58 26 0 161 0
30DEC26 420.00 P 0.00 0.00 0.00 41.74 -1.86 26 0 13 0
30DEC26 430.00 P 0.00 0.00 0.00 47.43 -1.90 26 0 45 0
30DEC26 440.00 P 0.00 0.00 0.00 53.97 -2.20 27 0 15 0
30DEC26 450.00 P 0.00 0.00 0.00 61.01 -2.21 27 0 22 0
30DEC26 460.00 P 0.00 0.00 0.00 68.15 -2.45 28 0 15 0
30DEC26 470.00 P 0.00 0.00 0.00 74.97 -3.42 28 0 4 0
30DEC26 480.00 P 0.00 0.00 0.00 82.65 -2.24 28 0 355 0
30DEC26 490.00 P 0.00 0.00 0.00 91.72 -2.84 29 0 340 0
30DEC26 500.00 P 0.00 0.00 0.00 100.20 -2.87 30 0 515 0
30DEC26 510.00 P 0.00 0.00 0.00 106.46 -5.21 29 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 116.51 -3.71 30 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 125.41 -3.41 31 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 134.02 - 31 0 0 -
TOTAL PUT 7,335 151,626 +2,847
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$ 28.00
29JAN26 18.00 C 0.00 0.00 0.00 10.03 -0.27 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 9.51 -0.29 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 9.04 -0.26 56 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 8.54 -0.27 50 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 8.04 -0.27 45 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 7.04 -0.27 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 6.00 -0.31 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 5.00 -0.31 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 4.05 -0.27 24 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 3.07 -0.26 24 0 12 0
29JAN26 26.00 C 0.00 0.00 0.00 2.13 -0.25 23 0 54 0
29JAN26 27.00 C 0.00 0.00 0.00 1.31 -0.18 23 0 71 0
29JAN26 28.00 C 0.00 0.00 0.00 0.67 -0.17 22 0 50 0
29JAN26 29.00 C 0.00 0.00 0.00 0.29 -0.11 22 0 137 0
29JAN26 30.00 C 0.10 0.10 0.10 0.10 -0.06 22 8 132 0
29JAN26 31.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 124 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 80 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 32 0 6 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 9.07 -0.28 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 8.54 -0.31 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 8.09 -0.27 36 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 7.05 -0.31 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 6.06 -0.31 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 5.13 -0.24 28 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 4.09 -0.30 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 3.27 -0.06 26 0 0 0
26FEB26 26.00 C 2.42 2.42 2.42 2.31 -0.14 21 1 1 0
26FEB26 27.00 C 0.00 0.00 0.00 1.55 -0.13 21 0 15 0
26FEB26 28.00 C 0.90 0.90 0.90 0.94 -0.12 20 13 28 +13
26FEB26 29.00 C 0.00 0.00 0.00 0.53 -0.08 21 0 30 0
26FEB26 30.00 C 0.00 0.00 0.00 0.28 -0.04 21 0 10 0
26FEB26 31.00 C 0.00 0.00 0.00 0.13 -0.03 21 0 44 0
26FEB26 32.00 C 0.00 0.00 0.00 0.06 -0.01 21 0 45 0
26FEB26 33.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 38.00 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 12.62 -0.26 52 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 12.12 -0.26 48 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 11.61 -0.27 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 11.05 -0.34 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 10.64 -0.25 44 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 10.15 -0.25 44 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 9.61 -0.29 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 9.13 -0.27 29 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 8.79 -0.06 50 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 8.12 -0.24 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 7.13 -0.29 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.16 -0.21 23 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 5.20 -0.17 24 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 4.25 -0.14 22 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 3.36 -0.13 22 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 2.57 -0.12 22 0 2 0
30MAR26 27.00 C 1.90 1.90 1.90 1.85 -0.13 22 1 32 0
30MAR26 28.00 C 0.00 0.00 0.00 1.27 -0.13 21 0 50 0
30MAR26 29.00 C 0.00 0.00 0.00 0.83 -0.11 21 0 63 0
30MAR26 30.00 C 0.52 0.52 0.52 0.52 -0.08 21 4 69 +4
30MAR26 31.00 C 0.00 0.00 0.00 0.33 -0.04 22 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 0.19 -0.03 22 0 11 0
30MAR26 33.00 C 0.00 0.00 0.00 0.10 -0.03 22 0 78 0
30MAR26 34.00 C 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 8.79 -0.06 40 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 8.18 -0.18 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 7.18 -0.30 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 6.26 -0.21 25 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 5.31 -0.14 24 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 4.38 -0.11 23 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 3.57 -0.06 23 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 2.76 -0.10 22 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 2.08 -0.09 22 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 1.50 -0.10 22 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 1.06 -0.08 22 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.72 -0.06 22 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.49 -0.03 22 0 0 0
29APR26 32.00 C 0.31 0.34 0.31 0.31 -0.04 22 30 30 +30
29APR26 33.00 C 0.21 0.21 0.21 0.19 -0.03 22 15 15 +15
29APR26 34.00 C 0.00 0.00 0.00 0.12 -0.01 22 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 12.16 -0.30 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 11.63 -0.33 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 11.18 -0.28 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 10.68 -0.21 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 10.19 -0.29 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.70 -0.20 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.21 -0.19 24 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.79 -0.06 34 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.24 -0.30 26 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 7.29 -0.36 27 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 6.34 -0.13 26 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.39 -0.17 24 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.57 -0.03 25 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 3.72 -0.11 24 0 2 0
29JUN26 26.00 C 0.00 0.00 0.00 2.94 -0.17 23 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 2.31 -0.11 23 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.73 -0.09 22 0 4 0
29JUN26 29.00 C 0.00 0.00 0.00 1.26 -0.09 22 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.91 -0.07 22 0 16 0
29JUN26 31.00 C 0.00 0.00 0.00 0.66 -0.04 22 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.46 -0.03 22 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.32 -0.03 22 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.21 -0.03 22 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.14 -0.02 22 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.09 -0.02 22 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.06 -0.01 22 0 12 0
29JUN26 38.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 10.71 -0.18 31 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 10.23 -0.25 31 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.74 -0.16 30 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.23 -0.17 27 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.79 -0.14 30 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.28 -0.26 27 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.33 -0.32 26 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.40 -0.18 25 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.51 -0.15 24 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.73 -0.09 25 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.83 -0.22 22 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.19 -0.30 22 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.63 -0.26 23 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.15 -0.15 23 0 15 0
29SEP26 29.00 C 0.00 0.00 0.00 1.75 -0.12 23 0 2 0
29SEP26 30.00 C 0.00 0.00 0.00 1.40 -0.11 23 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 1.11 -0.09 23 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.88 -0.08 23 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.69 -0.07 23 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.54 -0.05 24 0 10 0
29SEP26 35.00 C 0.00 0.00 0.00 0.41 -0.05 23 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.32 -0.03 24 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.25 -0.02 24 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.18 -0.02 23 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.80 -0.15 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.33 -0.21 26 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.40 -0.25 25 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.49 -0.15 24 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.58 -0.19 22 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.75 -0.19 21 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.03 -0.36 21 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.42 -0.34 21 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.99 -0.21 23 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.44 -0.18 22 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.03 -0.16 22 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.68 -0.14 22 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.38 -0.13 22 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.13 -0.11 22 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.92 -0.09 22 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.74 -0.09 22 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.60 -0.07 22 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.47 -0.07 22 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.38 -0.05 22 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.30 -0.04 22 0 0 0
TOTAL CALL 72 1,322 +62
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 41 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 28 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 0.08 +0.01 23 0 174 0
29JAN26 27.00 P 0.27 0.27 0.27 0.26 +0.04 23 1 141 +1
29JAN26 28.00 P 0.00 0.00 0.00 0.62 +0.06 22 0 39 0
29JAN26 29.00 P 0.00 0.00 0.00 1.25 +0.12 22 0 22 0
29JAN26 30.00 P 0.00 0.00 0.00 2.11 +0.20 25 0 15 0
29JAN26 31.00 P 0.00 0.00 0.00 3.05 +0.29 28 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 4.07 +0.22 37 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 5.10 +0.22 46 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 6.07 +0.16 49 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 7.05 +0.14 52 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 8.07 +0.12 60 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 9.05 +0.17 62 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 10.07 +0.16 70 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 38 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 23 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.07 +0.02 21 0 49 0
26FEB26 26.00 P 0.00 0.00 0.00 0.19 +0.04 21 0 49 0
26FEB26 27.00 P 0.00 0.00 0.00 0.45 +0.09 21 0 48 0
26FEB26 28.00 P 0.00 0.00 0.00 0.85 +0.12 21 0 79 0
26FEB26 29.00 P 0.00 0.00 0.00 1.44 +0.15 21 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 2.13 +0.11 19 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 3.05 +0.16 21 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 4.07 +0.21 27 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 5.10 +0.22 33 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 6.07 +0.16 35 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 7.06 +0.12 38 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 8.07 +0.10 43 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 9.06 +0.09 46 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 10.07 +0.07 50 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 50 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 0.00 22 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.08 +0.01 22 0 6 0
30MAR26 25.00 P 0.00 0.00 0.00 0.19 +0.03 22 0 25 0
30MAR26 26.00 P 0.43 0.46 0.43 0.38 +0.05 22 40 161 +40
30MAR26 27.00 P 0.00 0.00 0.00 0.69 +0.09 22 0 31 0
30MAR26 28.00 P 1.04 1.04 1.04 1.11 +0.09 22 1 51 +1
30MAR26 29.00 P 0.00 0.00 0.00 1.68 +0.12 22 0 73 0
30MAR26 30.00 P 0.00 0.00 0.00 2.40 +0.16 22 0 7 0
30MAR26 31.00 P 0.00 0.00 0.00 3.24 +0.20 24 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 4.12 +0.19 24 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 5.10 +0.22 27 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 6.07 +0.16 29 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 7.06 +0.12 32 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.07 +0.10 36 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.06 +0.09 38 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 10.07 +0.04 41 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 27 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 0.00 22 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.07 +0.02 22 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.14 +0.02 22 0 0 0
29APR26 25.00 P 0.37 0.37 0.37 0.29 +0.06 22 15 45 +15
29APR26 26.00 P 0.00 0.00 0.00 0.51 +0.07 22 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.85 +0.11 22 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 1.26 +0.10 21 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 1.80 +0.10 21 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 2.54 +0.18 22 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 3.30 +0.17 22 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 4.18 +0.19 23 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 5.11 +0.19 25 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 6.07 +0.16 26 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 7.07 +0.13 29 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 8.07 +0.10 32 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 9.06 +0.07 34 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 28 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 22 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.02 +0.01 23 0 4 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.12 +0.02 22 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 0.23 +0.03 22 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.41 +0.06 22 0 15 0
29JUN26 25.00 P 0.00 0.00 0.00 0.66 +0.09 22 0 2 0
29JUN26 26.00 P 0.00 0.00 0.00 1.00 +0.11 22 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 1.41 +0.11 22 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 1.89 +0.08 22 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 2.52 +0.12 22 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.12 +0.03 20 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 3.87 +0.03 20 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 4.85 +0.17 23 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 5.73 +0.24 23 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.62 +0.14 23 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.55 +0.22 24 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.49 +0.09 24 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.50 +0.33 27 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.45 +0.32 27 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.09 +0.01 24 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.12 +0.02 24 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.21 +0.03 24 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.34 +0.04 24 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.52 +0.05 24 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 0.77 +0.07 24 0 2 0
29SEP26 25.00 P 0.00 0.00 0.00 1.09 +0.10 24 0 2 0
29SEP26 26.00 P 0.00 0.00 0.00 1.48 +0.12 24 0 2 0
29SEP26 27.00 P 0.00 0.00 0.00 1.94 +0.14 24 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 2.49 +0.17 25 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 3.10 +0.19 25 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 3.77 +0.21 25 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.51 +0.23 25 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.30 +0.24 26 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.14 +0.26 26 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.01 +0.27 27 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.92 +0.28 28 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.85 +0.28 29 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.81 +0.29 30 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.78 +0.30 32 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.13 +0.01 23 0 4 0
30DEC26 20.00 P 0.00 0.00 0.00 0.17 +0.01 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.28 +0.02 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.44 +0.04 23 0 5 0
30DEC26 23.00 P 0.00 0.00 0.00 0.65 +0.06 23 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 0.91 +0.07 23 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.24 +0.09 23 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 1.63 +0.09 23 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.11 +0.12 23 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.65 +0.15 23 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.25 +0.17 24 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 3.91 +0.19 24 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.63 +0.20 24 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 5.41 +0.22 24 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.23 +0.24 25 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.09 +0.25 25 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.98 +0.26 26 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.90 +0.27 27 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.84 +0.28 28 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.81 +0.29 29 0 0 0
TOTAL PUT 57 1,258 +57
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$ 124.90
09JAN26 92.50 C 0.00 0.00 0.00 32.43 +0.27 79 0 0 0
09JAN26 95.00 C 0.00 0.00 0.00 29.93 +0.16 0 0 0 0
09JAN26 97.50 C 0.00 0.00 0.00 27.43 -0.24 0 0 0 0
09JAN26 100.00 C 0.00 0.00 0.00 24.94 +0.19 77 0 0 0
09JAN26 102.50 C 0.00 0.00 0.00 22.92 +0.67 129 0 0 0
09JAN26 105.00 C 0.00 0.00 0.00 19.94 -0.01 60 0 0 0
09JAN26 107.50 C 0.00 0.00 0.00 17.45 +0.17 58 0 0 0
09JAN26 110.00 C 0.00 0.00 0.00 14.92 +0.11 0 0 0 0
09JAN26 112.50 C 0.00 0.00 0.00 12.85 +0.62 76 0 0 0
09JAN26 115.00 C 0.00 0.00 0.00 10.00 +0.31 42 0 0 0
09JAN26 117.50 C 0.00 0.00 0.00 7.40 +0.18 0 0 44 0
09JAN26 120.00 C 0.00 0.00 0.00 5.08 +0.23 28 0 300 0
09JAN26 122.50 C 2.73 2.73 2.50 2.86 +0.13 24 28 223 +17
09JAN26 125.00 C 1.20 1.20 0.89 1.09 -0.03 21 77 646 +39
09JAN26 127.50 C 0.48 0.51 0.33 0.41 -0.07 24 169 186 +96
09JAN26 130.00 C 0.15 0.15 0.13 0.15 -0.05 27 35 255 0
09JAN26 132.50 C 0.05 0.05 0.05 0.06 -0.03 31 10 57 +10
09JAN26 135.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
09JAN26 137.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
09JAN26 140.00 C 0.00 0.00 0.00 0.01 0.00 42 0 50 0
09JAN26 142.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
09JAN26 145.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
09JAN26 147.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
09JAN26 150.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
09JAN26 152.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
09JAN26 155.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
16JAN26 95.00 C 0.00 0.00 0.00 29.98 - 0 0 0 -
16JAN26 97.50 C 0.00 0.00 0.00 27.49 - 48 0 0 -
16JAN26 100.00 C 0.00 0.00 0.00 24.99 - 40 0 0 -
16JAN26 102.50 C 0.00 0.00 0.00 23.17 - 84 0 0 -
16JAN26 105.00 C 0.00 0.00 0.00 19.96 - 0 0 0 -
16JAN26 107.50 C 0.00 0.00 0.00 17.45 - 0 0 0 -
16JAN26 110.00 C 0.00 0.00 0.00 15.49 - 55 0 0 -
16JAN26 112.50 C 0.00 0.00 0.00 12.85 - 44 0 0 -
16JAN26 115.00 C 0.00 0.00 0.00 10.05 - 24 0 0 -
16JAN26 117.50 C 0.00 0.00 0.00 7.65 - 23 0 0 -
16JAN26 120.00 C 0.00 0.00 0.00 5.71 - 28 0 0 -
16JAN26 122.50 C 0.00 0.00 0.00 3.42 - 22 0 0 -
16JAN26 125.00 C 1.72 1.80 1.72 1.86 - 21 42 42 -
16JAN26 127.50 C 1.01 1.01 0.78 0.94 - 22 56 55 -
16JAN26 130.00 C 0.49 0.49 0.41 0.46 - 23 7 7 -
16JAN26 132.50 C 0.00 0.00 0.00 0.23 - 24 0 0 -
16JAN26 135.00 C 0.00 0.00 0.00 0.10 - 25 0 0 -
16JAN26 137.50 C 0.00 0.00 0.00 0.05 - 27 0 0 -
16JAN26 140.00 C 0.04 0.04 0.04 0.02 - 27 20 20 -
16JAN26 142.50 C 0.00 0.00 0.00 0.01 - 29 0 0 -
16JAN26 145.00 C 0.00 0.00 0.00 0.01 - 32 0 0 -
16JAN26 147.50 C 0.00 0.00 0.00 0.01 - 35 0 0 -
16JAN26 150.00 C 0.00 0.00 0.00 0.01 - 38 0 0 -
16JAN26 152.50 C 0.00 0.00 0.00 0.01 - 42 0 0 -
16JAN26 155.00 C 0.00 0.00 0.00 0.01 - 45 0 0 -
29JAN26 70.00 C 0.00 0.00 0.00 55.20 -0.73 107 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 52.54 -0.99 58 0 50 0
29JAN26 75.00 C 0.00 0.00 0.00 50.04 -0.74 0 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 47.55 +0.25 53 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 45.22 -0.60 85 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 42.56 +0.21 48 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 40.39 -0.29 84 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 37.75 +0.42 71 0 0 0
29JAN26 90.00 C 34.94 34.94 34.94 35.06 +0.12 0 32 34 +32
29JAN26 92.50 C 0.00 0.00 0.00 33.00 +0.02 72 0 67 0
29JAN26 95.00 C 29.40 29.40 29.40 30.17 +0.40 50 40 30 -40
29JAN26 97.50 C 0.00 0.00 0.00 27.49 -0.35 0 0 93 0
29JAN26 100.00 C 0.00 0.00 0.00 24.99 -0.25 0 0 114 0
29JAN26 102.50 C 0.00 0.00 0.00 23.17 +0.45 55 0 405 0
29JAN26 105.00 C 0.00 0.00 0.00 20.75 +0.80 51 352 4,383 -30
29JAN26 107.50 C 17.14 17.14 17.14 17.92 +0.29 38 8 860 -8
29JAN26 110.00 C 0.00 0.00 0.00 15.49 +0.68 35 0 1,280 0
29JAN26 112.50 C 0.00 0.00 0.00 12.85 +0.56 27 0 780 0
29JAN26 115.00 C 10.36 10.36 10.36 10.36 +0.08 22 1 2,500 0
29JAN26 117.50 C 8.39 8.39 8.10 8.10 +0.08 22 3 7,637 -2
29JAN26 120.00 C 5.71 6.00 5.71 6.18 +0.24 23 13 2,910 +13
29JAN26 122.50 C 4.33 4.33 3.80 4.21 +0.09 21 100 1,697 0
29JAN26 125.00 C 2.90 2.90 2.50 2.69 +0.07 20 56 5,126 -18
29JAN26 127.50 C 1.80 1.80 1.52 1.71 +0.07 21 20 1,884 +8
29JAN26 130.00 C 1.07 1.13 0.93 1.07 +0.09 22 245 2,871 -32
29JAN26 132.50 C 0.70 0.70 0.66 0.66 +0.10 22 3 610 +3
29JAN26 135.00 C 0.42 0.42 0.39 0.40 +0.09 23 30 561 0
29JAN26 137.50 C 0.00 0.00 0.00 0.26 +0.10 24 0 652 0
29JAN26 140.00 C 0.19 0.19 0.17 0.16 +0.07 25 33 218 +3
29JAN26 142.50 C 0.00 0.00 0.00 0.10 +0.05 26 0 619 0
29JAN26 145.00 C 0.00 0.00 0.00 0.06 +0.04 27 0 563 0
29JAN26 147.50 C 0.00 0.00 0.00 0.04 +0.03 28 0 50 0
29JAN26 150.00 C 0.00 0.00 0.00 0.03 +0.02 29 0 0 0
29JAN26 152.50 C 0.03 0.03 0.03 0.02 +0.01 30 50 100 0
29JAN26 155.00 C 0.00 0.00 0.00 0.01 0.00 30 0 900 0
26FEB26 75.00 C 0.00 0.00 0.00 50.49 -0.29 71 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 48.12 +0.59 71 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 45.23 -0.59 0 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 42.75 +0.18 37 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 40.39 -0.33 49 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 37.77 -0.58 32 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 35.59 +0.45 49 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 33.00 +0.02 43 0 105 0
26FEB26 95.00 C 0.00 0.00 0.00 30.85 +0.54 48 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 27.87 -0.04 30 0 2 0
26FEB26 100.00 C 0.00 0.00 0.00 25.41 +0.17 29 0 40 0
26FEB26 102.50 C 0.00 0.00 0.00 23.17 -0.02 33 0 43 0
26FEB26 105.00 C 0.00 0.00 0.00 20.75 +0.59 31 0 742 0
26FEB26 107.50 C 17.84 17.84 17.84 18.20 -0.12 27 8 621 +8
26FEB26 110.00 C 16.08 16.08 16.08 15.87 -0.10 26 1 1,134 -1
26FEB26 112.50 C 0.00 0.00 0.00 13.53 -0.15 24 0 1,039 0
26FEB26 115.00 C 0.00 0.00 0.00 11.60 +0.10 26 0 1,087 0
26FEB26 117.50 C 0.00 0.00 0.00 9.19 -0.08 22 0 536 0
26FEB26 120.00 C 7.55 7.55 7.10 7.59 +0.21 23 53 597 0
26FEB26 122.50 C 0.00 0.00 0.00 5.79 +0.06 22 0 937 0
26FEB26 125.00 C 4.30 4.30 4.20 4.33 +0.06 21 12 842 -5
26FEB26 127.50 C 2.95 3.12 2.95 3.25 +0.07 22 54 950 +28
26FEB26 130.00 C 2.29 2.32 2.20 2.35 +0.03 22 38 315 +15
26FEB26 132.50 C 1.71 1.71 1.71 1.69 +0.04 22 300 290 -218
26FEB26 135.00 C 1.20 1.27 1.18 1.18 +0.03 22 35 854 0
26FEB26 137.50 C 0.91 0.91 0.91 0.80 +0.02 22 1 203 0
26FEB26 140.00 C 0.69 0.69 0.69 0.53 +0.01 22 30 949 -21
26FEB26 142.50 C 0.00 0.00 0.00 0.35 +0.01 22 0 83 0
26FEB26 145.00 C 0.00 0.00 0.00 0.22 0.00 22 0 252 0
26FEB26 147.50 C 0.00 0.00 0.00 0.14 0.00 22 0 75 0
26FEB26 150.00 C 0.00 0.00 0.00 0.09 0.00 23 0 16 0
26FEB26 152.50 C 0.00 0.00 0.00 0.06 0.00 23 0 0 0
26FEB26 155.00 C 0.00 0.00 0.00 0.04 0.00 23 0 525 0
30MAR26 47.00 C 0.00 0.00 0.00 78.12 +0.23 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 77.13 +0.32 66 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 76.13 +0.14 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 75.28 -0.70 99 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 72.65 -0.88 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 70.35 +0.43 92 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 67.85 +0.44 87 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 65.19 -0.69 56 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 62.70 +0.30 50 0 60 0
30MAR26 65.00 C 0.00 0.00 0.00 60.21 +0.14 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 57.58 -0.98 0 0 25 0
30MAR26 70.00 C 0.00 0.00 0.00 55.23 -0.70 0 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 52.75 -0.78 43 0 164 0
30MAR26 75.00 C 0.00 0.00 0.00 50.49 -0.29 62 0 238 0
30MAR26 77.50 C 0.00 0.00 0.00 48.12 +0.51 62 0 257 0
30MAR26 80.00 C 0.00 0.00 0.00 45.52 -0.30 55 0 231 0
30MAR26 82.50 C 0.00 0.00 0.00 42.79 +0.18 0 0 244 0
30MAR26 85.00 C 0.00 0.00 0.00 40.61 -0.11 51 0 433 0
30MAR26 87.50 C 0.00 0.00 0.00 37.82 -0.53 27 0 886 0
30MAR26 90.00 C 0.00 0.00 0.00 35.59 +0.45 43 0 1,442 0
30MAR26 92.50 C 0.00 0.00 0.00 33.00 -0.30 37 0 1,527 0
30MAR26 95.00 C 30.52 30.52 30.52 31.29 +0.54 48 2 893 0
30MAR26 97.50 C 0.00 0.00 0.00 28.74 +0.83 44 0 2,405 0
30MAR26 100.00 C 0.00 0.00 0.00 25.45 -0.27 26 0 4,191 0
30MAR26 102.50 C 0.00 0.00 0.00 23.17 -0.06 29 0 1,784 0
30MAR26 105.00 C 0.00 0.00 0.00 20.75 -0.03 27 0 2,797 0
30MAR26 107.50 C 0.00 0.00 0.00 18.26 -0.06 24 0 2,901 0
30MAR26 110.00 C 0.00 0.00 0.00 15.87 -0.10 23 0 6,470 0
30MAR26 112.50 C 0.00 0.00 0.00 14.15 +0.34 27 0 5,852 0
30MAR26 115.00 C 0.00 0.00 0.00 11.61 -0.08 23 0 3,027 0
30MAR26 117.50 C 0.00 0.00 0.00 9.92 +0.39 24 0 2,393 0
30MAR26 120.00 C 7.73 7.88 7.61 7.93 +0.07 22 267 9,970 -210
30MAR26 122.50 C 6.31 6.31 6.23 6.23 +0.03 22 64 1,616 -64
30MAR26 125.00 C 4.90 5.00 4.71 4.99 +0.22 22 834 1,712 +690
30MAR26 127.50 C 3.77 3.78 3.68 3.83 +0.11 22 132 1,569 +122
30MAR26 130.00 C 2.89 2.89 2.89 2.96 +0.10 22 1 1,492 0
30MAR26 132.50 C 2.29 2.29 2.29 2.24 +0.07 22 1 307 +1
30MAR26 135.00 C 1.86 1.86 1.75 1.67 +0.03 22 48 1,051 +1
30MAR26 137.50 C 1.36 1.36 1.36 1.24 0.00 22 1 365 +1
30MAR26 140.00 C 1.05 1.10 1.05 0.90 -0.03 23 31 448 +6
30MAR26 142.50 C 0.85 0.85 0.85 0.65 -0.03 23 5 141 +5
30MAR26 145.00 C 0.00 0.00 0.00 0.47 -0.04 23 0 64 0
30MAR26 147.50 C 0.00 0.00 0.00 0.34 -0.04 23 0 62 0
30MAR26 150.00 C 0.00 0.00 0.00 0.24 -0.03 23 0 6,012 0
30MAR26 152.50 C 0.00 0.00 0.00 0.17 -0.04 23 0 60 0
30MAR26 155.00 C 0.00 0.00 0.00 0.12 -0.03 23 0 25 0
29APR26 92.50 C 0.00 0.00 0.00 33.22 -0.08 39 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 31.29 +0.54 44 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 28.74 +0.63 40 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 25.45 -0.27 24 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 23.65 +0.42 33 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 20.75 -0.03 25 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 18.75 +0.43 28 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 16.42 +0.21 26 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 14.15 +0.25 24 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 11.78 -0.22 22 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 9.93 -0.10 22 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 8.28 -0.07 22 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 6.87 +0.08 22 0 0 0
29APR26 125.00 C 5.58 5.58 5.36 5.58 +0.18 22 61 76 +60
29APR26 127.50 C 4.38 4.38 4.38 4.50 +0.13 22 5 40 +5
29APR26 130.00 C 0.00 0.00 0.00 3.57 +0.03 22 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 2.78 -0.07 22 0 16 0
29APR26 135.00 C 0.00 0.00 0.00 2.13 -0.13 22 0 5 0
29APR26 137.50 C 0.00 0.00 0.00 1.61 -0.20 22 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 1.21 -0.23 21 0 12 0
29APR26 142.50 C 0.00 0.00 0.00 0.90 -0.23 21 0 1 0
29APR26 145.00 C 0.00 0.00 0.00 0.65 -0.26 21 0 1 0
29APR26 147.50 C 0.00 0.00 0.00 0.46 -0.26 21 0 15 0
29APR26 150.00 C 0.00 0.00 0.00 0.33 -0.24 21 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 0.23 -0.22 21 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.16 - 21 0 0 -
29JUN26 60.00 C 0.00 0.00 0.00 65.19 -0.69 48 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 62.70 +0.30 44 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 60.53 +0.46 63 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 57.72 -0.84 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 55.23 -0.89 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 52.75 -0.78 36 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 50.49 -0.29 48 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 48.12 +0.51 48 0 4 0
29JUN26 80.00 C 0.00 0.00 0.00 45.58 -0.24 45 0 6 0
29JUN26 82.50 C 0.00 0.00 0.00 43.31 -0.03 46 0 111 0
29JUN26 85.00 C 0.00 0.00 0.00 40.61 -0.11 40 0 64 0
29JUN26 87.50 C 0.00 0.00 0.00 37.82 -0.53 24 0 375 0
29JUN26 90.00 C 0.00 0.00 0.00 36.39 +1.25 43 0 159 0
29JUN26 92.50 C 0.00 0.00 0.00 33.22 -0.08 33 0 137 0
29JUN26 95.00 C 29.00 29.00 29.00 31.29 +0.54 37 1 204 0
29JUN26 97.50 C 0.00 0.00 0.00 28.74 +0.53 33 0 418 0
29JUN26 100.00 C 25.88 25.88 25.66 25.47 -0.25 21 7 775 0
29JUN26 102.50 C 0.00 0.00 0.00 23.65 +0.36 27 0 398 0
29JUN26 105.00 C 0.00 0.00 0.00 20.75 -0.03 21 0 2,964 0
29JUN26 107.50 C 0.00 0.00 0.00 18.75 +0.42 23 0 882 0
29JUN26 110.00 C 0.00 0.00 0.00 16.42 +0.21 22 0 4,904 0
29JUN26 112.50 C 0.00 0.00 0.00 14.60 +0.09 22 0 4,768 0
29JUN26 115.00 C 12.76 12.76 12.58 12.91 +0.35 23 90 3,417 +20
29JUN26 117.50 C 0.00 0.00 0.00 10.86 +0.16 21 0 288 0
29JUN26 120.00 C 0.00 0.00 0.00 9.21 +0.01 21 0 489 0
29JUN26 122.50 C 0.00 0.00 0.00 7.74 0.00 21 0 153 0
29JUN26 125.00 C 6.58 6.58 6.58 6.55 -0.13 21 1 6,065 -1
29JUN26 127.50 C 5.32 5.38 5.32 5.56 +0.06 21 6 140 +6
29JUN26 130.00 C 4.60 4.60 4.52 4.78 +0.14 21 7 2,165 0
29JUN26 132.50 C 0.00 0.00 0.00 4.17 +0.26 22 0 41 0
29JUN26 135.00 C 0.00 0.00 0.00 3.63 +0.33 22 0 93 0
29JUN26 137.50 C 0.00 0.00 0.00 3.18 +0.37 23 0 33 0
29JUN26 140.00 C 0.00 0.00 0.00 2.78 +0.40 23 0 97 0
29JUN26 142.50 C 0.00 0.00 0.00 2.46 +0.48 24 0 5 0
29JUN26 145.00 C 0.00 0.00 0.00 2.15 +0.51 24 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 1.93 +0.58 25 0 406 0
29JUN26 150.00 C 0.00 0.00 0.00 1.71 +0.60 25 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 1.52 +0.62 26 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 1.38 +0.64 26 0 4 0
29SEP26 70.00 C 0.00 0.00 0.00 55.23 -0.89 31 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 52.75 -0.78 33 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 50.49 -0.29 40 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 48.12 +0.22 40 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 45.58 -0.24 37 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 43.31 -0.03 37 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 40.61 -0.11 33 0 11 0
29SEP26 87.50 C 0.00 0.00 0.00 38.11 -0.24 30 0 3 0
29SEP26 90.00 C 35.71 35.71 35.71 36.39 +0.92 35 30 36 +30
29SEP26 92.50 C 0.00 0.00 0.00 33.87 +0.57 32 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 31.29 +0.54 29 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 28.74 +0.42 27 0 32 0
29SEP26 100.00 C 0.00 0.00 0.00 26.09 +0.12 24 0 84 0
29SEP26 102.50 C 0.00 0.00 0.00 23.65 +0.05 22 0 31 0
29SEP26 105.00 C 0.00 0.00 0.00 21.22 +0.44 20 0 148 0
29SEP26 107.50 C 19.49 19.49 19.49 18.80 -0.76 19 1 9 0
29SEP26 110.00 C 0.00 0.00 0.00 17.49 -0.16 21 0 339 0
29SEP26 112.50 C 0.00 0.00 0.00 15.54 +0.03 21 0 316 0
29SEP26 115.00 C 0.00 0.00 0.00 13.68 +0.30 20 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 12.17 +0.01 20 0 780 0
29SEP26 120.00 C 0.00 0.00 0.00 10.85 +0.13 20 0 132 0
29SEP26 122.50 C 0.00 0.00 0.00 9.58 +0.22 20 0 13 0
29SEP26 125.00 C 8.31 8.31 8.10 8.45 +0.22 20 31 67 +24
29SEP26 127.50 C 0.00 0.00 0.00 7.40 +0.17 20 0 5 0
29SEP26 130.00 C 0.00 0.00 0.00 6.53 +0.26 21 0 56 0
29SEP26 132.50 C 0.00 0.00 0.00 5.75 +0.30 21 0 62 0
29SEP26 135.00 C 4.82 4.82 4.82 5.06 +0.30 21 50 100 +50
29SEP26 137.50 C 0.00 0.00 0.00 4.44 +0.29 21 0 81 0
29SEP26 140.00 C 3.65 3.65 3.65 3.91 +0.29 21 2 1,872 +2
29SEP26 142.50 C 0.00 0.00 0.00 3.40 +0.29 22 0 12 0
29SEP26 145.00 C 0.00 0.00 0.00 3.00 +0.40 22 0 99 0
29SEP26 147.50 C 0.00 0.00 0.00 2.61 +0.40 22 0 33 0
29SEP26 150.00 C 0.00 0.00 0.00 2.30 +0.47 22 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 2.04 +0.50 22 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 1.83 +0.56 23 0 3 0
30DEC26 80.00 C 0.00 0.00 0.00 45.58 -0.24 31 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 43.31 -0.03 31 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 40.61 -0.34 27 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 38.11 -0.24 25 0 30 0
30DEC26 90.00 C 0.00 0.00 0.00 36.39 +0.92 29 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 33.87 +0.57 27 0 3 0
30DEC26 95.00 C 0.00 0.00 0.00 31.29 +0.54 24 0 14 0
30DEC26 97.50 C 0.00 0.00 0.00 28.74 +0.24 22 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 26.09 +0.12 19 0 28 0
30DEC26 102.50 C 0.00 0.00 0.00 24.18 -0.19 20 0 1 0
30DEC26 105.00 C 0.00 0.00 0.00 22.78 +0.95 22 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 20.61 +0.62 21 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 18.94 +0.82 21 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 16.75 +0.26 20 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 15.54 +0.43 20 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 13.85 +0.41 20 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 12.55 +0.37 20 0 16 0
30DEC26 122.50 C 0.00 0.00 0.00 11.30 +0.29 20 0 5 0
30DEC26 125.00 C 9.58 9.58 9.58 10.19 +0.25 20 2 36 -2
30DEC26 127.50 C 8.54 8.54 8.54 9.11 +0.17 20 1 1 +1
30DEC26 130.00 C 0.00 0.00 0.00 8.18 +0.13 20 0 25 0
30DEC26 132.50 C 0.00 0.00 0.00 7.25 +0.06 20 0 13 0
30DEC26 135.00 C 0.00 0.00 0.00 6.49 +0.01 20 0 360 0
30DEC26 137.50 C 0.00 0.00 0.00 5.74 -0.03 21 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 5.09 -0.09 21 0 20 0
30DEC26 142.50 C 0.00 0.00 0.00 4.50 -0.13 21 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 3.94 -0.17 21 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 3.56 -0.14 21 0 12 0
30DEC26 150.00 C 0.00 0.00 0.00 3.14 -0.14 21 0 9 0
30DEC26 152.50 C 0.00 0.00 0.00 2.75 -0.17 21 0 3 0
30DEC26 155.00 C 0.00 0.00 0.00 2.48 -0.22 21 0 1 0
TOTAL CALL 3,643 148,940 +644
09JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
09JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
09JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
09JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
09JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 71 0 30 0
09JAN26 105.00 P 0.00 0.00 0.00 0.01 0.00 63 0 140 0
09JAN26 107.50 P 0.00 0.00 0.00 0.01 0.00 55 0 25 0
09JAN26 110.00 P 0.01 0.01 0.01 0.02 0.00 51 230 298 +230
09JAN26 112.50 P 0.02 0.02 0.02 0.03 0.00 46 110 322 +110
09JAN26 115.00 P 0.08 0.08 0.08 0.06 0.00 41 5 401 0
09JAN26 117.50 P 0.09 0.09 0.08 0.11 -0.03 36 322 828 +322
09JAN26 120.00 P 0.22 0.22 0.16 0.22 -0.10 31 66 207 +66
09JAN26 122.50 P 0.41 0.50 0.37 0.49 -0.27 26 288 463 +208
09JAN26 125.00 P 1.30 1.59 1.18 1.22 -0.45 22 101 256 +82
09JAN26 127.50 P 0.00 0.00 0.00 2.97 -0.52 24 0 15 0
09JAN26 130.00 P 0.00 0.00 0.00 5.31 -0.53 31 0 0 0
09JAN26 132.50 P 0.00 0.00 0.00 7.78 -0.46 40 0 0 0
09JAN26 135.00 P 0.00 0.00 0.00 10.25 -0.46 48 0 0 0
09JAN26 137.50 P 0.00 0.00 0.00 12.74 -0.46 56 0 0 0
09JAN26 140.00 P 0.00 0.00 0.00 15.28 -0.42 67 0 0 0
09JAN26 142.50 P 0.00 0.00 0.00 18.13 -0.07 94 0 0 0
09JAN26 145.00 P 0.00 0.00 0.00 20.70 0.00 106 0 0 0
09JAN26 147.50 P 0.00 0.00 0.00 22.78 -0.42 90 0 0 0
09JAN26 150.00 P 0.00 0.00 0.00 25.85 +0.15 130 0 0 0
09JAN26 152.50 P 0.00 0.00 0.00 28.43 +0.23 142 0 0 0
09JAN26 155.00 P 0.00 0.00 0.00 30.27 -0.43 111 0 0 0
16JAN26 95.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
16JAN26 97.50 P 0.00 0.00 0.00 0.01 - 52 0 0 -
16JAN26 100.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
16JAN26 102.50 P 0.00 0.00 0.00 0.01 - 43 0 0 -
16JAN26 105.00 P 0.00 0.00 0.00 0.02 - 41 0 0 -
16JAN26 107.50 P 0.05 0.05 0.05 0.03 - 38 71 71 -
16JAN26 110.00 P 0.00 0.00 0.00 0.05 - 35 0 0 -
16JAN26 112.50 P 0.00 0.00 0.00 0.08 - 32 0 0 -
16JAN26 115.00 P 0.19 0.19 0.18 0.15 - 30 96 96 -
16JAN26 117.50 P 0.26 0.27 0.26 0.27 - 27 30 30 -
16JAN26 120.00 P 0.45 0.45 0.45 0.53 - 25 22 22 -
16JAN26 122.50 P 0.95 1.15 0.95 0.99 - 23 12 12 -
16JAN26 125.00 P 2.05 2.05 2.05 1.87 - 21 30 30 -
16JAN26 127.50 P 0.00 0.00 0.00 3.49 - 22 0 0 -
16JAN26 130.00 P 0.00 0.00 0.00 5.58 - 25 0 0 -
16JAN26 132.50 P 0.00 0.00 0.00 7.97 - 30 0 0 -
16JAN26 135.00 P 0.00 0.00 0.00 10.25 - 30 0 0 -
16JAN26 137.50 P 0.00 0.00 0.00 12.85 - 39 0 0 -
16JAN26 140.00 P 0.00 0.00 0.00 15.28 - 42 0 0 -
16JAN26 142.50 P 0.00 0.00 0.00 18.13 - 58 0 0 -
16JAN26 145.00 P 0.00 0.00 0.00 20.70 - 65 0 0 -
16JAN26 147.50 P 0.00 0.00 0.00 22.78 - 56 0 0 -
16JAN26 150.00 P 0.00 0.00 0.00 25.85 - 80 0 0 -
16JAN26 152.50 P 0.00 0.00 0.00 28.43 - 87 0 0 -
16JAN26 155.00 P 0.00 0.00 0.00 30.27 - 69 0 0 -
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 78 0 1,341 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 74 0 466 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 69 0 435 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 65 0 273 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 61 0 626 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 57 0 1,273 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1,365 0
29JAN26 87.50 P 0.01 0.01 0.01 0.01 0.00 50 249 817 +249
29JAN26 90.00 P 0.02 0.02 0.02 0.01 0.00 46 2 2,313 0
29JAN26 92.50 P 0.03 0.03 0.03 0.01 0.00 42 100 1,656 +100
29JAN26 95.00 P 0.03 0.04 0.03 0.01 0.00 39 42 1,425 +42
29JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 35 0 3,291 0
29JAN26 100.00 P 0.08 0.08 0.07 0.02 +0.01 35 80 4,096 +60
29JAN26 102.50 P 0.12 0.14 0.12 0.03 +0.01 33 308 2,364 +166
29JAN26 105.00 P 0.18 0.18 0.14 0.04 0.00 30 361 2,968 0
29JAN26 107.50 P 0.17 0.17 0.17 0.07 0.00 29 5 3,224 -5
29JAN26 110.00 P 0.25 0.25 0.23 0.13 0.00 28 32 2,710 -12
29JAN26 112.50 P 0.32 0.34 0.31 0.23 -0.01 27 453 2,024 +110
29JAN26 115.00 P 0.44 0.47 0.43 0.39 -0.03 26 59 3,048 +31
29JAN26 117.50 P 0.62 0.67 0.62 0.62 -0.08 24 17 1,347 +6
29JAN26 120.00 P 0.96 1.10 0.96 1.02 -0.14 23 65 1,905 +4
29JAN26 122.50 P 1.59 1.78 1.55 1.62 -0.25 21 67 1,784 -6
29JAN26 125.00 P 2.57 3.00 2.55 2.63 -0.26 21 1,163 1,667 +1,090
29JAN26 127.50 P 4.06 4.22 4.06 4.08 -0.32 21 8 48 +7
29JAN26 130.00 P 0.00 0.00 0.00 5.83 -0.39 20 0 95 0
29JAN26 132.50 P 0.00 0.00 0.00 7.97 -0.38 21 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 10.34 -0.48 23 0 18 0
29JAN26 137.50 P 0.00 0.00 0.00 13.09 -0.13 32 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 15.59 -0.11 36 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 18.13 -0.07 40 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 20.70 0.00 45 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 22.88 -0.32 43 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 25.85 +0.15 55 0 0 0
29JAN26 152.50 P 0.00 0.00 0.00 28.43 +0.23 60 0 0 0
29JAN26 155.00 P 0.00 0.00 0.00 30.54 -0.16 56 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 47 0 426 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 44 0 250 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 42 0 329 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 39 0 637 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 36 0 298 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 449 0
26FEB26 90.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 1,099 0
26FEB26 92.50 P 0.00 0.00 0.00 0.03 -0.02 32 0 881 0
26FEB26 95.00 P 0.00 0.00 0.00 0.04 -0.03 31 0 644 0
26FEB26 97.50 P 0.00 0.00 0.00 0.07 -0.04 30 0 539 0
26FEB26 100.00 P 0.30 0.30 0.30 0.10 -0.06 29 7 1,254 +7
26FEB26 102.50 P 0.00 0.00 0.00 0.15 -0.09 28 0 736 0
26FEB26 105.00 P 0.42 0.45 0.42 0.24 -0.11 28 24 899 -11
26FEB26 107.50 P 0.54 0.56 0.54 0.36 -0.13 27 34 756 -30
26FEB26 110.00 P 0.66 0.70 0.66 0.53 -0.17 26 41 1,120 +36
26FEB26 112.50 P 0.88 0.90 0.83 0.78 -0.14 25 31 574 +6
26FEB26 115.00 P 1.08 1.16 1.08 1.12 -0.16 25 1,189 1,484 +887
26FEB26 117.50 P 1.59 1.59 1.51 1.53 -0.22 24 60 443 +47
26FEB26 120.00 P 2.05 2.20 2.05 2.09 -0.28 23 220 434 +214
26FEB26 122.50 P 2.88 2.91 2.88 2.86 -0.31 22 14 778 +1
26FEB26 125.00 P 3.92 4.12 3.92 3.87 -0.31 21 123 289 +107
26FEB26 127.50 P 5.25 5.48 5.25 5.30 -0.29 21 5 45 +5
26FEB26 130.00 P 0.00 0.00 0.00 6.77 -0.65 20 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 8.69 -0.37 21 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 10.96 -0.38 23 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 13.09 -0.28 23 0 200 0
26FEB26 140.00 P 0.00 0.00 0.00 15.59 -0.24 26 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 18.19 -0.60 30 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 20.71 +0.01 33 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 23.28 +0.08 36 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 25.85 +0.15 39 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 28.43 +0.23 43 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 30.54 -0.16 40 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 67 0 180 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 66 0 189 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 64 0 9 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 63 0 317 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 60 0 199 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 56 0 711 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 53 0 291 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 51 0 371 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1,126 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 45 0 598 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 43 0 603 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 40 0 996 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 38 0 928 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 36 0 799 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 33 0 2,855 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 3,922 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 -0.02 29 0 1,389 0
30MAR26 85.00 P 0.00 0.00 0.00 0.02 -0.02 29 0 3,234 0
30MAR26 87.50 P 0.00 0.00 0.00 0.03 -0.03 28 0 4,471 0
30MAR26 90.00 P 0.00 0.00 0.00 0.05 -0.04 28 0 6,224 0
30MAR26 92.50 P 0.00 0.00 0.00 0.09 -0.05 27 0 2,370 0
30MAR26 95.00 P 0.50 0.51 0.50 0.14 -0.07 27 20 7,845 -20
30MAR26 97.50 P 0.58 0.58 0.58 0.21 -0.09 26 10 2,151 0
30MAR26 100.00 P 0.68 0.68 0.68 0.32 -0.11 26 14 12,598 0
30MAR26 102.50 P 0.00 0.00 0.00 0.46 -0.16 25 0 5,503 0
30MAR26 105.00 P 0.93 0.94 0.93 0.68 -0.18 25 50 4,903 +25
30MAR26 107.50 P 1.13 1.13 1.13 0.97 -0.20 25 21 1,196 0
30MAR26 110.00 P 1.39 1.44 1.39 1.35 -0.13 24 110 1,730 +100
30MAR26 112.50 P 1.79 1.85 1.79 1.79 -0.18 24 22 470 +4
30MAR26 115.00 P 2.28 2.29 2.28 2.34 -0.25 23 306 850 +58
30MAR26 117.50 P 3.10 3.10 3.10 3.07 -0.27 22 1,101 3,327 +1,100
30MAR26 120.00 P 3.92 4.10 3.92 3.96 -0.29 22 58 1,439 0
30MAR26 122.50 P 5.08 5.08 5.08 5.03 -0.30 21 1 437 +1
30MAR26 125.00 P 6.38 6.38 6.36 6.33 -0.26 21 2 464 0
30MAR26 127.50 P 7.93 8.00 7.93 7.83 -0.37 20 288 894 +288
30MAR26 130.00 P 9.73 10.00 9.73 9.63 -0.38 21 11 157 +11
30MAR26 132.50 P 0.00 0.00 0.00 11.60 -0.25 21 0 60 0
30MAR26 135.00 P 0.00 0.00 0.00 14.22 +0.24 25 0 560 0
30MAR26 137.50 P 0.00 0.00 0.00 15.86 -0.16 22 0 87 0
30MAR26 140.00 P 0.00 0.00 0.00 18.67 +0.28 26 0 80 0
30MAR26 142.50 P 0.00 0.00 0.00 21.07 +0.31 28 0 30 0
30MAR26 145.00 P 0.00 0.00 0.00 23.48 +0.45 29 0 100 0
30MAR26 147.50 P 0.00 0.00 0.00 24.99 +0.04 18 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 28.37 +0.62 33 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 30.45 +0.27 30 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 32.22 -0.40 0 0 0 0
29APR26 92.50 P 0.60 0.60 0.60 0.09 -0.14 24 1 55 +1
29APR26 95.00 P 0.00 0.00 0.00 0.14 -0.18 23 0 5 0
29APR26 97.50 P 0.00 0.00 0.00 0.21 -0.26 23 0 52 0
29APR26 100.00 P 0.00 0.00 0.00 0.32 -0.33 22 0 44 0
29APR26 102.50 P 1.01 1.01 1.01 0.47 -0.42 22 1 1 +1
29APR26 105.00 P 1.26 1.26 1.25 0.72 -0.46 22 75 105 +75
29APR26 107.50 P 0.00 0.00 0.00 1.06 -0.52 22 0 140 0
29APR26 110.00 P 0.00 0.00 0.00 1.52 -0.43 22 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 2.11 -0.39 22 0 11 0
29APR26 115.00 P 2.89 2.89 2.89 2.86 -0.30 22 1 30 0
29APR26 117.50 P 0.00 0.00 0.00 3.63 -0.35 22 0 64 0
29APR26 120.00 P 4.71 4.71 4.60 4.54 -0.40 21 53 61 +50
29APR26 122.50 P 5.68 5.81 5.68 5.70 -0.34 21 180 182 +180
29APR26 125.00 P 7.08 7.08 7.08 7.13 -0.16 21 30 30 +30
29APR26 127.50 P 8.50 8.50 8.50 8.60 -0.25 21 1 31 +1
29APR26 130.00 P 0.00 0.00 0.00 10.25 -0.33 21 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 12.24 -0.30 21 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 14.22 -0.13 22 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 15.91 -1.27 19 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 18.67 -0.05 23 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 21.21 -0.14 25 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 23.48 -0.06 26 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 25.85 +0.19 27 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 28.37 +0.62 29 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 30.45 +0.27 27 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 33.45 - 33 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 32 0 268 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 30 0 213 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 28 0 901 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 26 0 503 0
29JUN26 75.00 P 0.33 0.34 0.33 0.01 0.00 25 70 543 +70
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 23 0 598 0
29JUN26 80.00 P 0.00 0.00 0.00 0.02 0.00 23 0 1,376 0
29JUN26 82.50 P 0.00 0.00 0.00 0.03 0.00 23 0 1,120 0
29JUN26 85.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 4,296 0
29JUN26 87.50 P 0.00 0.00 0.00 0.07 -0.02 22 0 7,759 0
29JUN26 90.00 P 0.00 0.00 0.00 0.12 -0.02 22 0 4,028 0
29JUN26 92.50 P 0.00 0.00 0.00 0.19 -0.04 22 0 1,349 0
29JUN26 95.00 P 0.00 0.00 0.00 0.30 -0.05 22 0 3,204 0
29JUN26 97.50 P 0.00 0.00 0.00 0.45 -0.06 22 0 904 0
29JUN26 100.00 P 1.30 1.42 1.30 0.66 -0.08 22 15 4,270 0
29JUN26 102.50 P 1.59 1.59 1.59 0.94 -0.11 22 1 2,995 +1
29JUN26 105.00 P 1.97 1.97 1.94 1.30 -0.14 22 27 258 +23
29JUN26 107.50 P 0.00 0.00 0.00 1.75 -0.17 22 0 675 0
29JUN26 110.00 P 2.74 2.86 2.74 2.34 -0.17 22 112 742 +15
29JUN26 112.50 P 0.00 0.00 0.00 3.03 -0.22 22 0 130 0
29JUN26 115.00 P 4.00 4.14 4.00 3.83 -0.24 22 391 3,022 0
29JUN26 117.50 P 4.85 4.85 4.85 4.79 -0.17 22 3 147 +3
29JUN26 120.00 P 5.94 6.00 5.92 5.82 -0.19 22 7 134 +5
29JUN26 122.50 P 7.09 7.09 7.09 6.99 -0.19 21 5 99 0
29JUN26 125.00 P 8.33 8.33 8.33 8.34 -0.20 21 1 90 0
29JUN26 127.50 P 9.88 9.98 9.88 9.90 -0.25 22 7 23 +1
29JUN26 130.00 P 11.56 11.56 11.56 11.63 -0.39 22 5 134 0
29JUN26 132.50 P 13.35 13.35 13.35 13.82 +0.48 23 5 60 0
29JUN26 135.00 P 15.28 15.33 15.28 15.68 +0.32 24 35 30 +25
29JUN26 137.50 P 0.00 0.00 0.00 17.97 +0.09 25 0 70 0
29JUN26 140.00 P 0.00 0.00 0.00 19.99 +1.02 25 0 10 0
29JUN26 142.50 P 0.00 0.00 0.00 21.29 -0.06 22 0 12 0
29JUN26 145.00 P 0.00 0.00 0.00 24.48 +0.65 27 0 12 0
29JUN26 147.50 P 0.00 0.00 0.00 25.85 -0.04 23 0 12 0
29JUN26 150.00 P 0.00 0.00 0.00 28.37 +0.21 25 0 40 0
29JUN26 152.50 P 30.45 30.56 30.45 31.75 +1.39 31 6 38 +1
29JUN26 155.00 P 33.26 33.26 32.90 33.45 +0.70 28 6 6 +6
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 23 0 209 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 22 0 21 0
29SEP26 75.00 P 0.00 0.00 0.00 0.02 0.00 22 0 85 0
29SEP26 77.50 P 0.00 0.00 0.00 0.04 0.00 22 0 215 0
29SEP26 80.00 P 0.00 0.00 0.00 0.06 0.00 22 0 400 0
29SEP26 82.50 P 0.00 0.00 0.00 0.09 0.00 21 0 34 0
29SEP26 85.00 P 0.00 0.00 0.00 0.15 0.00 21 0 1,501 0
29SEP26 87.50 P 0.00 0.00 0.00 0.23 +0.01 22 0 585 0
29SEP26 90.00 P 0.00 0.00 0.00 0.34 +0.01 22 0 76 0
29SEP26 92.50 P 0.00 0.00 0.00 0.49 +0.01 22 0 213 0
29SEP26 95.00 P 0.00 0.00 0.00 0.68 0.00 21 0 416 0
29SEP26 97.50 P 0.00 0.00 0.00 0.92 -0.01 21 0 281 0
29SEP26 100.00 P 0.00 0.00 0.00 1.25 0.00 21 0 439 0
29SEP26 102.50 P 0.00 0.00 0.00 1.65 -0.01 21 0 1,385 0
29SEP26 105.00 P 0.00 0.00 0.00 2.11 -0.03 21 0 105 0
29SEP26 107.50 P 0.00 0.00 0.00 2.70 -0.03 21 0 219 0
29SEP26 110.00 P 0.00 0.00 0.00 3.37 -0.05 21 0 2,081 0
29SEP26 112.50 P 4.80 4.80 4.80 4.13 -0.06 21 300 442 +300
29SEP26 115.00 P 0.00 0.00 0.00 5.04 -0.09 21 0 8 0
29SEP26 117.50 P 6.54 6.55 6.54 6.02 -0.13 22 32 203 +32
29SEP26 120.00 P 0.00 0.00 0.00 7.17 -0.14 22 0 80 0
29SEP26 122.50 P 0.00 0.00 0.00 8.40 -0.18 22 0 8 0
29SEP26 125.00 P 10.00 10.00 10.00 9.78 -0.18 22 1 14 +1
29SEP26 127.50 P 11.37 11.50 11.37 11.26 -0.17 22 7 54 +1
29SEP26 130.00 P 12.93 12.93 12.93 12.93 -0.15 22 5 18 0
29SEP26 132.50 P 14.70 14.70 14.70 14.71 +0.75 22 5 15 0
29SEP26 135.00 P 16.56 16.56 16.56 16.58 +0.05 23 5 30 0
29SEP26 137.50 P 0.00 0.00 0.00 17.97 -0.50 21 0 22 0
29SEP26 140.00 P 0.00 0.00 0.00 19.99 +0.15 22 0 2 0
29SEP26 142.50 P 0.00 0.00 0.00 21.67 -0.48 21 0 12 0
29SEP26 145.00 P 0.00 0.00 0.00 24.48 +0.65 23 0 40 0
29SEP26 147.50 P 0.00 0.00 0.00 26.70 -0.02 24 0 10 0
29SEP26 150.00 P 0.00 0.00 0.00 29.43 +0.52 26 0 39 0
29SEP26 152.50 P 30.98 31.14 30.98 31.75 +0.37 26 136 206 +136
29SEP26 155.00 P 33.68 33.68 33.36 34.14 +0.46 27 66 66 +66
30DEC26 80.00 P 0.00 0.00 0.00 0.12 +0.06 21 0 308 0
30DEC26 82.50 P 0.00 0.00 0.00 0.19 +0.09 21 0 10 0
30DEC26 85.00 P 1.40 1.40 1.40 0.28 +0.11 21 8 90 -4
30DEC26 87.50 P 0.00 0.00 0.00 0.40 +0.13 21 0 60 0
30DEC26 90.00 P 0.00 0.00 0.00 0.56 +0.16 21 0 69 0
30DEC26 92.50 P 0.00 0.00 0.00 0.78 +0.20 21 0 52 0
30DEC26 95.00 P 0.00 0.00 0.00 1.03 +0.22 21 0 38 0
30DEC26 97.50 P 0.00 0.00 0.00 1.36 +0.23 21 0 48 0
30DEC26 100.00 P 2.95 2.95 2.95 1.76 +0.26 21 60 126 +34
30DEC26 102.50 P 0.00 0.00 0.00 2.22 +0.25 21 0 11 0
30DEC26 105.00 P 3.95 3.95 3.95 2.80 +0.26 21 2 103 0
30DEC26 107.50 P 0.00 0.00 0.00 3.42 +0.24 21 0 16 0
30DEC26 110.00 P 0.00 0.00 0.00 4.19 +0.22 21 0 32 0
30DEC26 112.50 P 0.00 0.00 0.00 5.02 +0.18 21 0 105 0
30DEC26 115.00 P 0.00 0.00 0.00 5.98 +0.15 21 0 43 0
30DEC26 117.50 P 0.00 0.00 0.00 7.02 +0.09 21 0 7 0
30DEC26 120.00 P 0.00 0.00 0.00 8.19 +0.05 21 0 281 0
30DEC26 122.50 P 0.00 0.00 0.00 9.43 -0.04 21 0 35 0
30DEC26 125.00 P 11.45 11.45 11.45 10.82 -0.08 22 2 15 0
30DEC26 127.50 P 12.52 12.52 12.52 12.27 -0.17 22 5 10 -5
30DEC26 130.00 P 14.07 14.07 14.07 13.86 -0.23 22 5 5 0
30DEC26 132.50 P 15.70 15.70 15.70 15.14 -0.43 21 5 5 0
30DEC26 135.00 P 17.66 17.66 17.66 17.29 -0.05 22 5 15 0
30DEC26 137.50 P 0.00 0.00 0.00 18.74 -0.74 21 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 20.91 -0.35 22 0 11 0
30DEC26 142.50 P 0.00 0.00 0.00 22.86 -0.33 22 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 25.17 +0.28 23 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 27.00 +0.09 22 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 29.43 -0.25 23 0 0 0
30DEC26 152.50 P 31.39 31.57 31.39 31.75 -0.21 24 6 36 +6
30DEC26 155.00 P 34.13 34.13 33.76 34.14 +0.44 25 6 6 +6
TOTAL PUT 9,855 189,879 +6,757
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$ 7.08
29JAN26 4.80 C 0.00 0.00 0.00 2.29 -0.03 55 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.19 -0.03 51 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.09 -0.03 46 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.84 -0.03 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.59 -0.03 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.34 -0.03 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.09 -0.03 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.84 -0.03 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.60 -0.02 20 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.35 -0.03 13 0 180 0
29JAN26 7.00 C 0.00 0.00 0.00 0.15 -0.02 13 0 928 0
29JAN26 7.25 C 0.04 0.04 0.04 0.04 -0.01 13 10 868 -10
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 15 0 396 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 21 0 106 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 27 0 1 0
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 20 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 9.75 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 2.20 -0.02 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.10 -0.03 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.85 -0.02 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.63 0.00 43 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.36 -0.01 28 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.11 -0.02 22 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.87 -0.02 21 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.61 -0.03 12 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.39 -0.02 14 0 31 0
26FEB26 7.00 C 0.20 0.20 0.20 0.20 -0.01 13 20 79 +20
26FEB26 7.25 C 0.08 0.08 0.08 0.08 -0.01 12 402 1,109 +371
26FEB26 7.50 C 0.00 0.00 0.00 0.03 +0.01 13 0 145 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 14 0 158 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 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 4.60 C 0.00 0.00 0.00 2.51 -0.02 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.41 -0.02 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.31 -0.08 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.21 -0.03 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.11 -0.04 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.87 -0.03 29 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.63 -0.01 30 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.37 -0.08 18 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.12 -0.03 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.87 -0.04 0 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 0.62 -0.06 0 0 80 0
30MAR26 6.75 C 0.00 0.00 0.00 0.43 -0.03 14 0 7 0
30MAR26 7.00 C 0.00 0.00 0.00 0.26 -0.02 14 0 237 0
30MAR26 7.25 C 0.00 0.00 0.00 0.14 -0.01 14 0 240 0
30MAR26 7.50 C 0.00 0.00 0.00 0.06 -0.01 13 0 274 0
30MAR26 7.75 C 0.00 0.00 0.00 0.03 0.00 14 0 10 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 -0.01 14 0 156 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 17 0 4 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 20 0 40 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 22 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 11 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 50 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.23 -0.06 31 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.13 -0.02 28 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.88 -0.03 23 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.63 -0.03 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.39 -0.06 20 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.12 -0.05 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.87 -0.06 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.69 -0.01 16 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.47 -0.02 14 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.29 -0.02 13 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.17 -0.01 13 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.09 0.00 13 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.05 +0.01 14 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.02 0.00 14 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 17 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 19 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 2.41 -0.06 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.40 +0.01 45 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.23 -0.06 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.13 -0.04 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.88 -0.05 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.63 -0.05 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.42 -0.03 22 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.12 -0.07 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.95 -0.01 18 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.72 -0.01 16 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.51 -0.02 14 0 302 0
29JUN26 7.00 C 0.00 0.00 0.00 0.33 -0.03 13 0 45 0
29JUN26 7.25 C 0.00 0.00 0.00 0.21 -0.02 13 0 103 0
29JUN26 7.50 C 0.00 0.00 0.00 0.12 -0.02 13 0 38 0
29JUN26 7.75 C 0.00 0.00 0.00 0.07 -0.01 14 0 425 0
29JUN26 8.00 C 0.00 0.00 0.00 0.04 0.00 14 0 298 0
29JUN26 8.25 C 0.00 0.00 0.00 0.02 0.00 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 20 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 2.40 +0.01 40 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.26 -0.03 31 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.17 0.00 31 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.91 -0.02 25 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.67 -0.01 23 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.42 -0.03 20 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.13 -0.06 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.95 -0.02 16 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.74 0.00 16 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.54 -0.01 14 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.38 -0.02 14 0 160 0
29SEP26 7.25 C 0.00 0.00 0.00 0.26 -0.02 14 0 8 0
29SEP26 7.50 C 0.00 0.00 0.00 0.18 -0.01 14 0 19 0
29SEP26 7.75 C 0.00 0.00 0.00 0.11 -0.01 14 0 21 0
29SEP26 8.00 C 0.00 0.00 0.00 0.07 0.00 14 0 11 0
29SEP26 8.25 C 0.00 0.00 0.00 0.05 0.00 15 0 155 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 0.00 15 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 0.00 15 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.26 -0.03 27 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.17 -0.02 28 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.92 -0.02 24 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.67 -0.02 21 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.43 -0.02 19 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.17 -0.02 14 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.95 -0.02 14 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.74 -0.01 14 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.55 -0.03 13 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.41 -0.03 13 0 70 0
30DEC26 7.25 C 0.00 0.00 0.00 0.30 -0.02 13 0 65 0
30DEC26 7.50 C 0.00 0.00 0.00 0.22 -0.01 14 0 38 0
30DEC26 7.75 C 0.00 0.00 0.00 0.15 -0.01 14 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.10 -0.01 13 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.07 0.00 14 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.04 -0.01 13 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.03 -0.01 14 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 -0.01 14 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 15 0 0 0
TOTAL CALL 432 6,995 +381
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 37 0 3 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 29 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 0.00 14 0 250 0
29JAN26 7.00 P 0.05 0.05 0.05 0.05 0.00 12 10 1,744 -10
29JAN26 7.25 P 0.00 0.00 0.00 0.20 +0.03 13 0 830 0
29JAN26 7.50 P 0.00 0.00 0.00 0.42 +0.02 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.68 +0.03 25 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.93 +0.04 31 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.18 +0.04 37 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.43 +0.04 43 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.68 +0.04 48 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.93 +0.04 53 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.18 +0.04 58 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.43 +0.04 63 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.68 +0.04 68 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 47 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 36 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 0.03 0.03 0.03 0.03 +0.01 13 108 230 0
26FEB26 7.00 P 0.00 0.00 0.00 0.09 +0.01 12 0 438 0
26FEB26 7.25 P 0.00 0.00 0.00 0.23 +0.03 13 0 280 0
26FEB26 7.50 P 0.00 0.00 0.00 0.43 +0.03 13 0 50 0
26FEB26 7.75 P 0.00 0.00 0.00 0.68 +0.03 18 0 8 0
26FEB26 8.00 P 0.00 0.00 0.00 0.95 +0.04 27 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.21 +0.05 34 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.46 +0.05 39 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.72 +0.06 45 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.98 +0.07 51 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.24 +0.08 57 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.49 +0.08 61 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.75 +0.09 67 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 33 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 0.00 14 0 354 0
30MAR26 6.75 P 0.00 0.00 0.00 0.06 +0.01 14 0 567 0
30MAR26 7.00 P 0.00 0.00 0.00 0.14 +0.01 14 0 1,761 0
30MAR26 7.25 P 0.00 0.00 0.00 0.26 +0.01 13 0 193 0
30MAR26 7.50 P 0.00 0.00 0.00 0.46 +0.03 15 0 300 0
30MAR26 7.75 P 0.00 0.00 0.00 0.69 +0.03 17 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.95 +0.04 23 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.21 +0.05 28 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.46 +0.05 32 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 1.72 +0.06 37 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.98 +0.07 42 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.24 +0.08 47 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.49 +0.08 50 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.75 +0.05 54 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 24 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 0.00 14 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.03 +0.01 14 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.08 +0.02 14 0 100 0
29APR26 7.00 P 0.00 0.00 0.00 0.16 +0.03 14 0 20 0
29APR26 7.25 P 0.00 0.00 0.00 0.29 +0.04 14 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.46 +0.03 13 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.70 +0.04 17 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.95 +0.04 20 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.21 +0.05 25 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.46 +0.04 28 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.72 +0.06 33 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.98 +0.07 37 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.24 +0.08 41 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 25 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 0.05 +0.01 14 0 200 0
29JUN26 6.50 P 0.00 0.00 0.00 0.10 +0.01 14 0 296 0
29JUN26 6.75 P 0.00 0.00 0.00 0.17 +0.01 13 0 344 0
29JUN26 7.00 P 0.00 0.00 0.00 0.28 +0.01 13 0 256 0
29JUN26 7.25 P 0.00 0.00 0.00 0.44 +0.02 13 0 30 0
29JUN26 7.50 P 0.00 0.00 0.00 0.65 +0.05 14 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.82 +0.02 11 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.07 +0.04 13 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.30 +0.03 11 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.59 +0.07 21 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.78 +0.01 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.08 +0.08 25 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.24 0.00 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.57 +0.07 28 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.77 +0.02 0 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 0.00 15 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 +0.01 16 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 0.05 0.00 15 0 791 0
29SEP26 6.25 P 0.09 0.09 0.09 0.09 +0.01 15 10 309 +10
29SEP26 6.50 P 0.00 0.00 0.00 0.16 +0.02 15 0 233 0
29SEP26 6.75 P 0.00 0.00 0.00 0.25 +0.02 15 0 156 0
29SEP26 7.00 P 0.00 0.00 0.00 0.38 +0.03 15 0 91 0
29SEP26 7.25 P 0.00 0.00 0.00 0.53 +0.03 15 0 25 0
29SEP26 7.50 P 0.00 0.00 0.00 0.71 +0.03 16 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.91 +0.04 16 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.13 +0.04 17 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.36 +0.04 18 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.61 +0.05 20 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.85 +0.04 21 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.09 +0.03 23 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.33 +0.02 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.57 +0.01 24 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.82 +0.02 26 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 0.00 15 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 +0.01 15 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.06 0.00 14 0 7 0
30DEC26 6.25 P 0.00 0.00 0.00 0.11 +0.01 14 0 110 0
30DEC26 6.50 P 0.00 0.00 0.00 0.18 +0.02 14 0 50 0
30DEC26 6.75 P 0.00 0.00 0.00 0.27 +0.01 14 0 166 0
30DEC26 7.00 P 0.40 0.40 0.40 0.40 +0.03 14 5 104 +5
30DEC26 7.25 P 0.00 0.00 0.00 0.55 +0.03 15 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 0.72 +0.03 15 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.92 +0.03 15 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.14 +0.04 16 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.37 +0.04 17 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.61 +0.04 18 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.85 +0.04 20 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.09 +0.03 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.33 +0.02 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.57 0.00 22 0 0 0
TOTAL PUT 133 11,849 +5
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$ 28.44
29JAN26 19.00 C 0.00 0.00 0.00 9.44 -0.56 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 8.98 -0.53 52 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 8.47 -0.54 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 7.47 -0.54 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 6.48 -0.53 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 5.47 -0.54 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 4.48 -0.54 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 3.49 -0.53 19 0 16 0
29JAN26 26.00 C 0.00 0.00 0.00 2.57 -0.46 26 0 7 0
29JAN26 27.00 C 0.00 0.00 0.00 1.60 -0.44 20 0 152 0
29JAN26 28.00 C 0.81 0.87 0.81 0.85 -0.35 19 15 375 +10
29JAN26 29.00 C 0.35 0.35 0.35 0.36 -0.23 19 2 108 -2
29JAN26 30.00 C 0.00 0.00 0.00 0.12 -0.13 19 0 173 0
29JAN26 31.00 C 0.00 0.00 0.00 0.03 -0.05 19 0 154 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 71 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 26 0 94 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 30 0 6 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 34 0 4 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 42 0 130 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 46 0 65 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 53 0 65 0
26FEB26 19.00 C 0.00 0.00 0.00 9.52 -0.53 34 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 9.02 -0.53 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 8.53 -0.53 37 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 7.53 -0.53 29 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 6.52 -0.54 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 5.55 -0.52 26 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 4.56 -0.52 23 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 3.67 -0.38 27 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 2.63 -0.51 18 0 24 0
26FEB26 27.00 C 0.00 0.00 0.00 1.80 -0.40 19 0 15 0
26FEB26 28.00 C 0.00 0.00 0.00 1.12 -0.32 19 0 25 0
26FEB26 29.00 C 0.00 0.00 0.00 0.63 -0.24 19 0 60 0
26FEB26 30.00 C 0.30 0.31 0.30 0.31 -0.19 19 100 158 +73
26FEB26 31.00 C 0.00 0.00 0.00 0.14 -0.10 19 0 28 0
26FEB26 32.00 C 0.00 0.00 0.00 0.05 -0.06 18 0 23 0
26FEB26 33.00 C 0.00 0.00 0.00 0.02 -0.02 19 0 30 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 4 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 23 0 34 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 28 0 15 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 36 0 195 0
30MAR26 15.50 C 0.00 0.00 0.00 13.31 -0.27 86 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 12.70 -0.36 73 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 12.03 -0.54 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 11.83 -0.26 76 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 11.21 -0.36 63 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 10.54 -0.56 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 10.05 -0.55 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 9.53 -0.67 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 9.03 -0.68 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 8.54 -0.66 0 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 7.55 -0.69 0 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 6.56 -0.50 0 0 82 0
30MAR26 23.00 C 0.00 0.00 0.00 5.58 -0.63 0 0 12 0
30MAR26 24.00 C 0.00 0.00 0.00 4.59 -0.65 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 3.67 -0.63 18 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 2.84 -0.57 20 0 44 0
30MAR26 27.00 C 0.00 0.00 0.00 2.06 -0.37 20 0 26 0
30MAR26 28.00 C 0.00 0.00 0.00 1.44 -0.30 20 0 102 0
30MAR26 29.00 C 0.91 0.91 0.91 0.95 -0.25 20 15 132 -15
30MAR26 30.00 C 0.00 0.00 0.00 0.60 -0.20 20 0 7 0
30MAR26 31.00 C 0.00 0.00 0.00 0.35 -0.14 20 0 3 0
30MAR26 32.00 C 0.00 0.00 0.00 0.19 -0.10 20 0 691 0
30MAR26 33.00 C 0.00 0.00 0.00 0.10 -0.06 20 0 31 0
30MAR26 34.00 C 0.00 0.00 0.00 0.05 -0.03 20 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 30 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 19 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 22 0 72 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 24 0 100 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 9.19 -0.52 38 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 8.62 -0.58 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 7.72 -0.52 33 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 6.65 -0.51 20 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 5.68 -0.53 20 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 4.63 -0.72 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 3.76 -0.58 17 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 3.09 -0.43 22 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 2.26 -0.35 20 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 1.65 -0.30 20 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 1.17 -0.25 20 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.79 -0.23 20 0 10 0
29APR26 31.00 C 0.00 0.00 0.00 0.50 -0.18 20 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.31 -0.12 20 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.18 -0.09 20 0 0 0
29APR26 34.00 C 0.16 0.16 0.16 0.11 -0.05 20 4 4 +4
29APR26 35.00 C 0.00 0.00 0.00 0.06 -0.03 20 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.03 -0.02 20 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 - 20 0 0 -
29JUN26 17.50 C 0.00 0.00 0.00 11.21 -0.48 42 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 10.66 -0.54 28 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 10.16 -0.54 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.67 -0.54 23 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.19 -0.53 28 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.68 -0.55 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 7.72 -0.52 25 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 6.72 -0.55 20 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.90 -0.52 27 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 4.92 -0.43 23 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 4.00 -0.34 21 0 49 0
29JUN26 26.00 C 0.00 0.00 0.00 3.27 -0.27 22 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 2.46 -0.36 20 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 1.87 -0.38 20 0 54 0
29JUN26 29.00 C 0.00 0.00 0.00 1.41 -0.28 21 0 0 0
29JUN26 30.00 C 1.20 1.20 1.20 1.01 -0.28 21 15 33 +15
29JUN26 31.00 C 0.00 0.00 0.00 0.71 -0.21 21 0 20 0
29JUN26 32.00 C 0.00 0.00 0.00 0.48 -0.16 21 0 30 0
29JUN26 33.00 C 0.00 0.00 0.00 0.32 -0.12 21 0 18 0
29JUN26 34.00 C 0.00 0.00 0.00 0.20 -0.09 21 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 0.13 -0.06 21 0 51 0
29JUN26 36.00 C 0.00 0.00 0.00 0.08 -0.04 21 0 15 0
29JUN26 37.00 C 0.00 0.00 0.00 0.05 -0.03 21 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 0.03 -0.02 21 0 28 0
29JUN26 39.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 65 0
29SEP26 18.50 C 0.00 0.00 0.00 10.16 -0.55 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.67 -0.54 23 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.19 -0.53 26 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.68 -0.55 19 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.72 -0.53 23 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.89 -0.40 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.92 -0.50 25 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.96 -0.39 22 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.07 -0.53 21 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.27 -0.47 20 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 2.61 -0.47 20 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.13 -0.36 21 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 1.61 -0.38 21 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.24 -0.33 21 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.98 -0.25 21 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.76 -0.20 22 0 2 0
29SEP26 33.00 C 0.00 0.00 0.00 0.56 -0.18 22 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.41 -0.15 21 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.31 -0.12 22 0 17 0
29SEP26 36.00 C 0.00 0.00 0.00 0.22 -0.12 21 0 6 0
29SEP26 37.00 C 0.00 0.00 0.00 0.16 -0.10 21 0 25 0
29SEP26 38.00 C 0.00 0.00 0.00 0.12 -0.07 22 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.09 -0.05 22 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.06 -0.05 21 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.19 -0.53 24 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.69 -0.54 21 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.72 -0.53 21 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.89 -0.40 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.92 -0.50 23 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.98 -0.52 20 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.07 -0.53 19 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.38 -0.57 19 0 20 0
30DEC26 27.00 C 0.00 0.00 0.00 2.87 -0.43 21 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.27 -0.46 20 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.84 -0.33 20 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.48 -0.29 20 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.22 -0.22 21 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.99 -0.17 21 0 0 0
30DEC26 33.00 C 0.81 0.81 0.81 0.78 -0.14 21 15 15 +15
30DEC26 34.00 C 0.00 0.00 0.00 0.61 -0.14 21 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.47 -0.14 21 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.37 -0.12 21 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.28 -0.10 21 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.21 -0.09 21 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.16 -0.07 21 0 0 0
TOTAL CALL 166 3,964 +100
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 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 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 30 0 32 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 24 0 174 0
29JAN26 26.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 97 0
29JAN26 27.00 P 0.00 0.00 0.00 0.09 +0.04 18 0 211 0
29JAN26 28.00 P 0.22 0.35 0.22 0.34 +0.13 19 53 247 +33
29JAN26 29.00 P 0.00 0.00 0.00 0.86 +0.25 19 0 250 0
29JAN26 30.00 P 1.67 1.67 1.67 1.64 +0.38 19 15 279 0
29JAN26 31.00 P 0.00 0.00 0.00 2.56 +0.43 0 0 6 0
29JAN26 32.00 P 0.00 0.00 0.00 3.56 +0.43 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 4.56 +0.40 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 5.63 +0.44 46 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 6.57 +0.35 42 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 7.59 +0.34 51 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 8.57 +0.29 51 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 9.64 +0.60 68 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 10.62 +0.58 70 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 11.58 +0.39 67 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 44 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 39 0 65 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 29 0 65 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 85 0
26FEB26 26.00 P 0.00 0.00 0.00 0.08 +0.02 18 0 45 0
26FEB26 27.00 P 0.00 0.00 0.00 0.24 +0.08 18 0 30 0
26FEB26 28.00 P 0.00 0.00 0.00 0.55 +0.15 18 0 176 0
26FEB26 29.00 P 0.00 0.00 0.00 1.05 +0.22 18 0 44 0
26FEB26 30.00 P 1.80 1.80 1.80 1.78 +0.33 19 15 30 +15
26FEB26 31.00 P 0.00 0.00 0.00 2.61 +0.37 18 0 86 0
26FEB26 32.00 P 0.00 0.00 0.00 3.67 +0.52 26 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 4.56 +0.40 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 5.63 +0.44 33 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 6.62 +0.40 36 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 7.62 +0.37 40 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 8.57 +0.29 38 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 9.64 +0.33 49 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 10.62 +0.51 51 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 11.62 +0.30 54 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 48 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 41 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 37 0 6 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 33 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 31 0 62 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 23 0 127 0
30MAR26 23.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 310 0
30MAR26 24.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 244 0
30MAR26 25.00 P 0.00 0.00 0.00 0.09 +0.02 19 0 45 0
30MAR26 26.00 P 0.00 0.00 0.00 0.22 +0.06 20 0 13 0
30MAR26 27.00 P 0.43 0.43 0.43 0.44 +0.11 19 3 54 0
30MAR26 28.00 P 0.84 0.84 0.79 0.79 +0.17 19 20 47 +10
30MAR26 29.00 P 0.00 0.00 0.00 1.31 +0.23 20 0 38 0
30MAR26 30.00 P 0.00 0.00 0.00 1.98 +0.30 20 0 2 0
30MAR26 31.00 P 0.00 0.00 0.00 2.75 +0.34 20 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 3.73 +0.48 24 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 4.70 +0.54 27 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 5.63 +0.44 27 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 6.62 +0.40 30 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.62 +0.37 33 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.57 +0.29 32 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.64 +0.33 40 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 10.62 +0.51 42 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 11.62 +0.30 45 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 27 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.07 +0.02 20 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.16 +0.05 20 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.31 +0.07 19 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.57 +0.13 19 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.94 +0.18 19 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 1.44 +0.22 19 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 2.11 +0.28 20 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 2.84 +0.32 20 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 3.79 +0.46 23 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 4.70 +0.54 24 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 5.69 +0.49 27 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 6.62 +0.40 27 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 7.62 +0.37 30 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 8.57 +0.29 29 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 9.64 - 36 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 11 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.09 +0.01 20 0 66 0
29JUN26 23.00 P 0.00 0.00 0.00 0.18 +0.04 20 0 89 0
29JUN26 24.00 P 0.00 0.00 0.00 0.33 +0.06 20 0 160 0
29JUN26 25.00 P 0.00 0.00 0.00 0.55 +0.09 20 0 26 0
29JUN26 26.00 P 0.00 0.00 0.00 0.86 +0.14 20 0 42 0
29JUN26 27.00 P 0.00 0.00 0.00 1.27 +0.19 20 0 128 0
29JUN26 28.00 P 0.00 0.00 0.00 1.77 +0.20 20 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 2.39 +0.23 20 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.14 +0.26 20 0 2 0
29JUN26 31.00 P 0.00 0.00 0.00 3.89 +0.26 20 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 4.79 +0.35 21 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 5.58 +0.27 19 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.58 +0.35 22 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.46 +0.39 19 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.38 +0.41 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.36 +0.42 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.32 +0.25 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.29 +0.58 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.33 +0.64 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.05 0.00 21 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.07 0.00 21 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.13 +0.01 21 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.23 +0.02 21 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 0.37 +0.02 21 0 130 0
29SEP26 24.00 P 0.00 0.00 0.00 0.58 +0.04 21 0 2 0
29SEP26 25.00 P 0.00 0.00 0.00 0.85 +0.06 21 0 1 0
29SEP26 26.00 P 0.00 0.00 0.00 1.20 +0.09 21 0 16 0
29SEP26 27.00 P 0.00 0.00 0.00 1.70 +0.17 21 0 17 0
29SEP26 28.00 P 0.00 0.00 0.00 2.22 +0.17 21 0 3 0
29SEP26 29.00 P 0.00 0.00 0.00 2.88 +0.23 22 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 3.55 +0.25 22 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.34 +0.33 23 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.15 +0.46 23 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.01 +0.41 24 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.90 +0.43 25 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.83 +0.47 26 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.75 +0.46 27 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.66 +0.56 27 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.71 +0.59 30 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.68 +0.50 31 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.56 +0.39 30 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.08 0.00 21 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.12 +0.02 21 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.19 +0.02 20 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.31 +0.03 20 0 0 0
30DEC26 23.00 P 0.38 0.38 0.38 0.48 +0.05 20 22 22 +22
30DEC26 24.00 P 0.00 0.00 0.00 0.71 +0.08 20 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.00 +0.09 20 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 1.40 +0.11 21 0 1 0
30DEC26 27.00 P 1.88 1.88 1.88 1.85 +0.13 21 5 5 +5
30DEC26 28.00 P 0.00 0.00 0.00 2.41 +0.19 21 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.03 +0.25 21 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.62 +0.20 21 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.46 +0.34 22 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.25 +0.38 22 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.05 +0.38 22 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.92 +0.40 23 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.83 +0.42 24 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.75 +0.43 24 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.66 +0.40 24 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.71 +0.51 27 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.68 +0.50 28 0 0 0
TOTAL PUT 133 3,981 +85
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$ 5.83
29JAN26 4.20 C 0.00 0.00 0.00 1.67 +0.08 85 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.56 +0.07 74 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.47 +0.08 75 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.37 +0.08 70 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 1.27 +0.07 65 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.17 +0.07 61 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.07 +0.08 56 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.97 +0.07 51 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.87 +0.06 47 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.63 +0.05 38 0 25 0
29JAN26 5.50 C 0.37 0.37 0.37 0.41 +0.04 33 112 252 +107
29JAN26 5.75 C 0.22 0.24 0.22 0.24 +0.04 32 111 2,809 +89
29JAN26 6.00 C 0.11 0.13 0.10 0.12 +0.02 31 29 1,786 -28
29JAN26 6.25 C 0.06 0.06 0.06 0.06 +0.01 32 5 3,538 -5
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 33 0 700 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 39 0 241 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 45 0 1,105 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 51 0 105 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 57 0 91 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 67 0 60 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.47 +0.06 47 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.37 +0.06 44 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.28 +0.06 45 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.18 +0.06 41 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.08 +0.06 38 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.99 +0.06 38 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.89 +0.06 34 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.67 +0.06 32 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.47 +0.02 30 0 45 0
26FEB26 5.75 C 0.00 0.00 0.00 0.31 +0.03 29 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.19 +0.02 28 0 141 0
26FEB26 6.25 C 0.00 0.00 0.00 0.11 +0.01 28 0 418 0
26FEB26 6.50 C 0.00 0.00 0.00 0.06 0.00 28 0 220 0
26FEB26 6.75 C 0.00 0.00 0.00 0.03 0.00 28 0 263 0
26FEB26 7.00 C 0.00 0.00 0.00 0.02 0.00 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 42 0 30 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
30MAR26 3.40 C 0.00 0.00 0.00 2.47 +0.06 62 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.37 +0.06 58 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.27 +0.06 55 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.18 +0.07 57 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.08 +0.06 54 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.98 +0.06 51 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.85 +0.03 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.78 +0.06 45 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.68 +0.06 42 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.59 +0.06 43 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.50 +0.05 43 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.40 +0.06 40 0 2 0
30MAR26 4.60 C 0.00 0.00 0.00 1.29 +0.05 35 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.21 +0.06 37 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 1.12 +0.06 36 0 17 0
30MAR26 4.90 C 0.00 0.00 0.00 1.03 +0.06 35 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.94 +0.06 34 0 339 0
30MAR26 5.25 C 0.00 0.00 0.00 0.73 +0.07 31 0 672 0
30MAR26 5.50 C 0.00 0.00 0.00 0.54 +0.03 30 0 777 0
30MAR26 5.75 C 0.00 0.00 0.00 0.39 +0.03 29 0 194 0
30MAR26 6.00 C 0.27 0.27 0.27 0.27 +0.01 29 40 404 -40
30MAR26 6.25 C 0.00 0.00 0.00 0.18 +0.01 29 0 123 0
30MAR26 6.50 C 0.12 0.12 0.12 0.12 +0.01 29 8 523 0
30MAR26 6.75 C 0.00 0.00 0.00 0.07 0.00 28 0 165 0
30MAR26 7.00 C 0.00 0.00 0.00 0.05 0.00 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 30 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 38 0 280 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.51 +0.06 37 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.43 +0.08 39 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.33 +0.07 36 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.24 +0.06 35 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.14 +0.06 33 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.03 +0.03 28 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.94 +0.05 27 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.78 +0.05 31 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.60 +0.06 30 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.46 +0.04 30 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.34 +0.02 30 0 30 0
29APR26 6.25 C 0.00 0.00 0.00 0.24 +0.01 29 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.17 +0.01 29 0 60 0
29APR26 6.75 C 0.00 0.00 0.00 0.12 +0.01 29 0 21 0
29APR26 7.00 C 0.00 0.00 0.00 0.08 +0.01 29 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.06 +0.01 30 0 23 0
29APR26 7.50 C 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.02 +0.07 39 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.94 +0.09 41 0 8 0
29JUN26 4.10 C 0.00 0.00 0.00 1.83 +0.06 37 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.72 +0.06 32 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.63 +0.06 32 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.54 +0.07 32 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.45 +0.07 31 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.36 +0.07 31 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.28 +0.08 31 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.18 +0.05 29 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.12 +0.07 31 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.03 +0.06 29 0 21 0
29JUN26 5.25 C 0.00 0.00 0.00 0.81 +0.02 26 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.67 +0.03 28 0 166 0
29JUN26 5.75 C 0.00 0.00 0.00 0.54 +0.03 28 0 38 0
29JUN26 6.00 C 0.00 0.00 0.00 0.41 +0.01 27 0 137 0
29JUN26 6.25 C 0.00 0.00 0.00 0.32 +0.01 28 0 470 0
29JUN26 6.50 C 0.00 0.00 0.00 0.25 0.00 28 0 339 0
29JUN26 6.75 C 0.00 0.00 0.00 0.19 0.00 28 0 91 0
29JUN26 7.00 C 0.00 0.00 0.00 0.14 0.00 28 0 47 0
29JUN26 7.25 C 0.00 0.00 0.00 0.10 0.00 28 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.08 0.00 29 0 60 0
29JUN26 7.75 C 0.00 0.00 0.00 0.06 0.00 29 0 150 0
29JUN26 8.00 C 0.00 0.00 0.00 0.04 0.00 29 0 14 0
29JUN26 8.25 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 -0.01 25 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 1.75 +0.07 39 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.66 +0.08 38 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.56 +0.08 36 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.45 +0.06 32 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.38 +0.07 34 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.29 +0.08 33 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.21 +0.05 32 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.12 +0.07 31 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.04 +0.04 31 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 0.86 +0.05 30 0 1 0
29SEP26 5.50 C 0.00 0.00 0.00 0.70 +0.04 30 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.56 +0.02 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.44 +0.01 29 0 70 0
29SEP26 6.25 C 0.00 0.00 0.00 0.35 +0.02 29 0 6 0
29SEP26 6.50 C 0.29 0.29 0.29 0.27 +0.01 28 2 18 +2
29SEP26 6.75 C 0.00 0.00 0.00 0.21 +0.01 29 0 11 0
29SEP26 7.00 C 0.00 0.00 0.00 0.16 +0.01 28 0 186 0
29SEP26 7.25 C 0.00 0.00 0.00 0.12 0.00 28 0 33 0
29SEP26 7.50 C 0.00 0.00 0.00 0.10 +0.01 29 0 65 0
29SEP26 7.75 C 0.00 0.00 0.00 0.07 0.00 28 0 92 0
29SEP26 8.00 C 0.00 0.00 0.00 0.06 +0.01 29 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 0.09 0.09 0.09 0.03 0.00 28 3 50 +3
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 1.57 +0.06 34 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.48 +0.06 33 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.39 +0.05 32 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.31 +0.05 32 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.23 +0.06 31 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.15 +0.05 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.07 +0.05 30 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.90 +0.03 30 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.75 +0.02 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.62 +0.02 29 0 21 0
30DEC26 6.00 C 0.00 0.00 0.00 0.51 +0.01 29 0 72 0
30DEC26 6.25 C 0.49 0.49 0.49 0.42 +0.01 29 40 144 +40
30DEC26 6.50 C 0.41 0.41 0.41 0.34 0.00 29 5 5 +5
30DEC26 6.75 C 0.00 0.00 0.00 0.28 +0.01 29 0 0 0
30DEC26 7.00 C 0.30 0.30 0.30 0.23 +0.01 29 1 65 0
30DEC26 7.25 C 0.00 0.00 0.00 0.18 0.00 28 0 90 0
30DEC26 7.50 C 0.00 0.00 0.00 0.15 0.00 28 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.12 0.00 28 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.10 0.00 29 0 35 0
30DEC26 8.25 C 0.00 0.00 0.00 0.08 0.00 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 356 19,772 +173
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 44 0 6 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 88 0
29JAN26 5.25 P 0.00 0.00 0.00 0.02 -0.01 31 0 433 0
29JAN26 5.50 P 0.08 0.08 0.08 0.06 -0.01 31 1 374 +1
29JAN26 5.75 P 0.18 0.18 0.18 0.13 -0.03 28 5 646 +5
29JAN26 6.00 P 0.27 0.27 0.27 0.27 -0.04 29 1 598 -1
29JAN26 6.25 P 0.00 0.00 0.00 0.46 -0.05 30 0 468 0
29JAN26 6.50 P 0.00 0.00 0.00 0.67 -0.07 0 0 585 0
29JAN26 6.75 P 0.00 0.00 0.00 0.92 -0.05 0 0 434 0
29JAN26 7.00 P 1.21 1.21 1.21 1.17 -0.05 0 60 200 +60
29JAN26 7.25 P 0.00 0.00 0.00 1.42 -0.05 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.67 -0.05 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 1.92 -0.05 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.17 -0.05 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.42 -0.05 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.67 -0.05 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.92 -0.05 0 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 12 0
26FEB26 5.25 P 0.00 0.00 0.00 0.05 -0.01 28 0 80 0
26FEB26 5.50 P 0.00 0.00 0.00 0.10 -0.02 27 0 1,093 0
26FEB26 5.75 P 0.18 0.18 0.18 0.19 -0.03 27 1 171 0
26FEB26 6.00 P 0.00 0.00 0.00 0.32 -0.05 26 0 153 0
26FEB26 6.25 P 0.00 0.00 0.00 0.49 -0.06 26 0 140 0
26FEB26 6.50 P 0.00 0.00 0.00 0.70 -0.06 26 0 239 0
26FEB26 6.75 P 0.00 0.00 0.00 0.93 -0.07 27 0 160 0
26FEB26 7.00 P 0.00 0.00 0.00 1.17 -0.07 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.42 -0.06 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.67 -0.05 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.92 -0.05 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.17 -0.05 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.42 -0.05 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.67 -0.05 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.92 -0.05 0 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 56 0 42 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 54 0 45 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 46 0 38 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 41 0 68 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 39 0 14 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 37 0 17 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 34 0 25 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 32 0 72 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 30 0 92 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 28 0 60 0
30MAR26 4.70 P 0.00 0.00 0.00 0.02 0.00 29 0 80 0
30MAR26 4.80 P 0.00 0.00 0.00 0.03 0.00 30 0 120 0
30MAR26 4.90 P 0.00 0.00 0.00 0.04 0.00 30 0 150 0
30MAR26 5.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 155 0
30MAR26 5.25 P 0.00 0.00 0.00 0.09 -0.01 28 0 158 0
30MAR26 5.50 P 0.00 0.00 0.00 0.16 -0.02 28 0 1,027 0
30MAR26 5.75 P 0.00 0.00 0.00 0.26 -0.03 28 0 292 0
30MAR26 6.00 P 0.00 0.00 0.00 0.39 -0.05 28 0 133 0
30MAR26 6.25 P 0.00 0.00 0.00 0.56 -0.02 28 0 71 0
30MAR26 6.50 P 0.00 0.00 0.00 0.75 -0.06 28 0 96 0
30MAR26 6.75 P 0.00 0.00 0.00 0.96 -0.06 28 0 60 0
30MAR26 7.00 P 0.00 0.00 0.00 1.17 -0.08 0 0 10 0
30MAR26 7.25 P 0.00 0.00 0.00 1.42 -0.07 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.67 -0.05 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.92 -0.05 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.17 -0.06 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.42 -0.06 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.67 -0.06 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.92 -0.06 0 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.04 -0.01 28 0 30 0
29APR26 4.90 P 0.00 0.00 0.00 0.06 0.00 29 0 3 0
29APR26 5.00 P 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
29APR26 5.25 P 0.12 0.12 0.12 0.13 0.00 29 5 15 +5
29APR26 5.50 P 0.00 0.00 0.00 0.21 -0.01 29 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.31 -0.02 28 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.44 -0.04 28 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.59 -0.06 27 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.78 -0.06 28 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.99 -0.06 29 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.23 -0.03 32 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.43 -0.06 28 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.67 -0.06 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.92 -0.06 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.17 -0.06 0 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 0.03 0.03 0.03 0.01 0.00 29 25 81 -25
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 0.01 -0.01 26 0 95 0
29JUN26 4.30 P 0.00 0.00 0.00 0.02 -0.01 27 0 34 0
29JUN26 4.40 P 0.00 0.00 0.00 0.03 -0.01 28 0 1 0
29JUN26 4.50 P 0.00 0.00 0.00 0.04 -0.01 28 0 11 0
29JUN26 4.60 P 0.00 0.00 0.00 0.05 -0.01 28 0 10 0
29JUN26 4.70 P 0.00 0.00 0.00 0.07 0.00 29 0 30 0
29JUN26 4.80 P 0.00 0.00 0.00 0.08 -0.01 28 0 60 0
29JUN26 4.90 P 0.00 0.00 0.00 0.10 0.00 28 0 65 0
29JUN26 5.00 P 0.00 0.00 0.00 0.12 -0.01 28 0 61 0
29JUN26 5.25 P 0.00 0.00 0.00 0.19 -0.01 28 0 124 0
29JUN26 5.50 P 0.00 0.00 0.00 0.27 -0.03 28 0 62 0
29JUN26 5.75 P 0.00 0.00 0.00 0.38 -0.04 28 0 96 0
29JUN26 6.00 P 0.00 0.00 0.00 0.52 -0.03 28 0 120 0
29JUN26 6.25 P 0.00 0.00 0.00 0.68 -0.04 29 0 120 0
29JUN26 6.50 P 0.00 0.00 0.00 0.87 -0.03 30 0 60 0
29JUN26 6.75 P 0.00 0.00 0.00 1.06 -0.04 30 0 422 0
29JUN26 7.00 P 0.00 0.00 0.00 1.27 -0.04 31 0 5 0
29JUN26 7.25 P 0.00 0.00 0.00 1.46 -0.08 28 0 400 0
29JUN26 7.50 P 0.00 0.00 0.00 1.71 -0.07 31 0 150 0
29JUN26 7.75 P 0.00 0.00 0.00 1.96 -0.02 34 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.20 -0.04 35 0 200 0
29JUN26 8.25 P 0.00 0.00 0.00 2.43 -0.05 34 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.68 -0.05 36 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.93 -0.05 39 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.09 -0.01 28 0 39 0
29SEP26 4.40 P 0.00 0.00 0.00 0.10 -0.01 27 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 0.15 -0.01 28 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.17 -0.01 28 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.20 -0.01 28 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.23 -0.01 27 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.27 -0.01 28 0 23 0
29SEP26 5.25 P 0.00 0.00 0.00 0.37 -0.01 28 0 40 0
29SEP26 5.50 P 0.49 0.49 0.49 0.49 -0.01 27 50 80 +45
29SEP26 5.75 P 0.00 0.00 0.00 0.62 -0.02 27 0 321 0
29SEP26 6.00 P 0.00 0.00 0.00 0.78 -0.02 27 0 226 0
29SEP26 6.25 P 0.00 0.00 0.00 0.94 -0.03 26 0 143 0
29SEP26 6.50 P 0.00 0.00 0.00 1.13 -0.02 26 0 145 0
29SEP26 6.75 P 0.00 0.00 0.00 1.32 -0.04 25 0 55 0
29SEP26 7.00 P 0.00 0.00 0.00 1.52 -0.05 24 0 35 0
29SEP26 7.25 P 0.00 0.00 0.00 1.74 -0.05 24 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.95 -0.07 20 0 600 0
29SEP26 7.75 P 0.00 0.00 0.00 2.18 -0.07 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.41 -0.06 0 0 2,000 0
29SEP26 8.25 P 0.00 0.00 0.00 2.67 -0.02 0 0 1,500 0
29SEP26 8.50 P 0.00 0.00 0.00 2.87 -0.04 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.10 -0.05 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.15 -0.01 28 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.17 -0.01 28 0 10 0
30DEC26 4.60 P 0.00 0.00 0.00 0.19 -0.01 27 0 58 0
30DEC26 4.70 P 0.00 0.00 0.00 0.23 -0.01 28 0 24 0
30DEC26 4.80 P 0.00 0.00 0.00 0.26 -0.01 28 0 13 0
30DEC26 4.90 P 0.00 0.00 0.00 0.29 -0.01 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.33 -0.01 28 0 91 0
30DEC26 5.25 P 0.00 0.00 0.00 0.43 -0.02 27 0 6 0
30DEC26 5.50 P 0.55 0.55 0.55 0.55 -0.02 27 15 56 +15
30DEC26 5.75 P 0.00 0.00 0.00 0.69 -0.01 27 0 121 0
30DEC26 6.00 P 0.00 0.00 0.00 0.84 -0.02 27 0 48 0
30DEC26 6.25 P 0.00 0.00 0.00 1.00 -0.02 26 0 61 0
30DEC26 6.50 P 0.00 0.00 0.00 1.18 -0.04 26 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.37 -0.04 26 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.56 -0.06 25 0 35 0
30DEC26 7.25 P 0.00 0.00 0.00 1.78 -0.06 25 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.99 -0.06 24 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.22 -0.05 24 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.42 -0.06 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.67 -0.03 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.88 -0.05 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.12 -0.06 0 0 0 0
TOTAL PUT 163 16,799 +105
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$ 84.00
29JAN26 48.00 C 0.00 0.00 0.00 36.84 +3.43 148 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 35.82 +3.40 143 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 34.80 +3.38 137 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 32.24 +3.30 124 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 29.83 +3.37 117 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 27.44 +3.44 111 0 50 0
29JAN26 60.00 C 0.00 0.00 0.00 24.94 +3.53 101 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 22.40 +3.37 90 0 1 0
29JAN26 65.00 C 0.00 0.00 0.00 20.04 +3.25 84 1 6 +1
29JAN26 67.50 C 15.00 15.00 15.00 17.70 +3.41 79 1 9 0
29JAN26 70.00 C 0.00 0.00 0.00 15.38 +3.09 73 0 64 0
29JAN26 72.50 C 0.00 0.00 0.00 13.23 +2.76 70 0 135 0
29JAN26 75.00 C 11.00 11.00 11.00 10.75 +1.94 60 2 255 0
29JAN26 77.50 C 8.65 8.75 8.65 9.56 +1.88 68 3 275 -1
29JAN26 80.00 C 5.31 7.60 5.31 7.57 +1.66 62 31 213 0
29JAN26 82.50 C 4.00 6.70 4.00 6.26 +1.50 63 150 137 +20
29JAN26 85.00 C 3.60 5.57 3.50 5.13 +1.33 64 45 256 +7
29JAN26 87.50 C 3.83 4.75 3.83 4.31 +1.15 66 34 338 +27
29JAN26 90.00 C 2.36 4.16 2.36 3.46 +1.01 66 62 274 -13
29JAN26 92.50 C 2.90 3.12 2.68 2.72 +0.84 66 17 141 +11
29JAN26 95.00 C 1.82 2.84 1.82 2.12 +0.69 66 17 259 -2
29JAN26 97.50 C 1.99 1.99 1.99 1.64 +0.57 66 1 51 0
29JAN26 100.00 C 1.00 2.00 1.00 1.25 +0.45 66 24 161 +6
29JAN26 102.50 C 1.49 1.50 1.49 0.95 +0.36 66 19 86 +19
29JAN26 105.00 C 0.72 1.20 0.72 0.71 +0.28 65 29 85 +16
29JAN26 107.50 C 0.89 0.89 0.83 0.53 +0.22 65 11 65 +7
29JAN26 110.00 C 0.00 0.00 0.00 0.39 +0.17 65 0 30 0
29JAN26 112.50 C 0.82 0.82 0.55 0.29 +0.13 66 8 30 -4
29JAN26 115.00 C 0.00 0.00 0.00 0.21 +0.10 65 0 30 0
29JAN26 117.50 C 0.58 0.58 0.58 0.15 +0.07 65 1 8 +1
29JAN26 120.00 C 0.48 0.48 0.33 0.11 +0.05 65 29 93 +10
26FEB26 48.00 C 0.00 0.00 0.00 36.84 +3.25 97 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 36.03 +3.42 100 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 34.87 +3.44 92 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 32.24 +3.28 80 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 30.00 +3.51 81 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 27.44 +3.32 72 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 25.04 +2.62 68 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 23.00 +3.22 70 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 20.61 +3.06 65 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 18.38 +2.72 62 0 1 0
26FEB26 70.00 C 16.04 16.04 16.04 16.54 +2.65 63 1 39 -1
26FEB26 72.50 C 0.00 0.00 0.00 14.24 +1.67 57 0 371 0
26FEB26 75.00 C 0.00 0.00 0.00 12.94 +2.19 61 0 18 0
26FEB26 77.50 C 11.80 11.80 11.80 11.11 +1.74 59 1 99 0
26FEB26 80.00 C 7.50 7.70 7.50 10.02 +1.89 62 4 99 0
26FEB26 82.50 C 6.49 9.05 6.49 8.61 +1.52 61 60 55 0
26FEB26 85.00 C 7.13 7.13 7.13 7.57 +1.36 62 6 1,016 0
26FEB26 87.50 C 6.50 6.67 6.50 6.66 +1.20 63 3 17 0
26FEB26 90.00 C 6.20 6.20 5.66 5.81 +1.17 63 14 47 +10
26FEB26 92.50 C 0.00 0.00 0.00 4.97 +1.04 63 1 4 0
26FEB26 95.00 C 4.35 4.52 4.20 4.24 +0.93 63 13 30 +13
26FEB26 97.50 C 4.00 4.00 4.00 3.60 +0.82 63 1 65 +1
26FEB26 100.00 C 2.72 4.00 2.72 3.05 +0.73 63 13 76 +1
26FEB26 102.50 C 0.00 0.00 0.00 2.57 +0.63 63 0 32 0
26FEB26 105.00 C 2.88 2.88 2.88 2.16 +0.55 63 1 31 +1
26FEB26 107.50 C 2.50 2.60 2.50 1.81 +0.48 63 2 8 0
30MAR26 18.50 C 0.00 0.00 0.00 65.59 +2.65 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 65.40 +2.96 158 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 64.98 +3.03 162 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 64.13 +2.68 0 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 63.14 +2.68 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 62.27 +2.80 127 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 61.67 +3.26 155 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 60.16 +2.68 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 59.67 +3.18 145 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 58.23 +2.73 101 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 57.96 +3.46 149 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 56.43 +3.13 116 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 55.40 +2.88 110 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 54.00 +2.70 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 53.49 +2.95 109 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 52.71 +3.17 117 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 51.62 +3.29 109 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 50.73 +3.17 111 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 49.53 +3.16 98 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 48.82 +3.30 108 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 47.59 +2.89 94 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 46.88 +3.27 103 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 45.66 +2.88 92 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 44.64 +3.02 88 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 43.67 +2.77 86 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 42.12 +2.16 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 42.06 +3.35 93 0 77 0
30MAR26 44.00 C 0.00 0.00 0.00 40.17 +2.23 0 0 56 0
30MAR26 45.00 C 0.00 0.00 0.00 39.70 +2.93 76 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 38.73 +2.62 75 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 37.44 +2.59 59 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 37.02 +3.12 78 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 36.03 +3.42 76 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 34.87 +3.41 69 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 32.24 +3.07 60 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 30.00 +3.12 61 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 27.49 +2.77 55 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 25.04 +2.50 51 0 19 0
30MAR26 62.50 C 0.00 0.00 0.00 23.50 +2.89 60 0 16 0
30MAR26 65.00 C 0.00 0.00 0.00 21.17 +2.40 56 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 19.30 +1.97 56 0 51 0
30MAR26 70.00 C 0.00 0.00 0.00 17.48 +2.06 56 0 66 0
30MAR26 72.50 C 0.00 0.00 0.00 15.88 +1.98 57 0 60 0
30MAR26 75.00 C 0.00 0.00 0.00 15.03 +2.53 63 0 56 0
30MAR26 77.50 C 0.00 0.00 0.00 13.03 +1.83 59 0 539 0
30MAR26 80.00 C 11.35 11.35 11.35 12.12 +2.11 62 1 75 0
30MAR26 82.50 C 8.60 11.06 8.60 10.65 +1.73 60 16 9 -16
30MAR26 85.00 C 8.85 9.60 8.85 9.57 +1.53 60 16 38 +11
30MAR26 87.50 C 0.00 0.00 0.00 8.79 +1.52 62 0 45 0
30MAR26 90.00 C 0.00 0.00 0.00 7.95 +1.36 63 0 12 0
30MAR26 92.50 C 7.45 7.45 7.45 7.07 +1.25 62 15 24 +8
30MAR26 95.00 C 6.45 6.45 6.45 6.28 +1.15 62 15 21 +8
30MAR26 97.50 C 0.00 0.00 0.00 5.57 +1.06 62 0 2 0
30MAR26 100.00 C 0.00 0.00 0.00 4.92 +0.97 62 0 33 0
30MAR26 102.50 C 0.00 0.00 0.00 4.35 +0.89 62 0 91 0
30MAR26 105.00 C 0.00 0.00 0.00 3.84 +0.81 62 0 95 0
30MAR26 107.50 C 0.00 0.00 0.00 3.38 +0.73 62 0 3 0
30MAR26 110.00 C 0.00 0.00 0.00 2.97 +0.66 62 0 29 0
30MAR26 112.50 C 0.00 0.00 0.00 2.61 +0.60 62 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 2.29 +0.54 62 0 1 0
30MAR26 117.50 C 0.00 0.00 0.00 2.01 +0.49 62 0 2 0
30MAR26 120.00 C 2.35 2.83 2.35 1.71 +0.39 61 4 36 +2
29APR26 52.50 C 0.00 0.00 0.00 32.65 +2.52 58 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 30.28 +2.83 55 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 28.06 +2.73 54 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 25.73 +2.20 52 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 23.76 +1.91 53 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 21.94 +2.08 54 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 20.27 +1.75 55 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 19.31 +2.41 61 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 17.08 +1.79 56 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 15.65 +1.46 57 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 14.34 +1.66 57 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 13.06 +1.66 58 0 43 0
29APR26 82.50 C 0.00 0.00 0.00 12.16 +1.81 59 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 11.17 +1.70 60 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 10.32 +1.60 61 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 9.47 +1.46 61 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 8.58 +1.32 61 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 7.76 +1.23 61 0 15 0
29APR26 97.50 C 0.00 0.00 0.00 7.02 +1.15 61 0 15 0
29APR26 100.00 C 0.00 0.00 0.00 6.33 - 61 0 0 -
29APR26 102.50 C 0.00 0.00 0.00 5.71 - 61 0 0 -
29APR26 105.00 C 0.00 0.00 0.00 5.15 - 61 0 0 -
29JUN26 21.00 C 0.00 0.00 0.00 63.39 +2.89 88 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 62.64 +3.00 103 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 61.67 +3.01 101 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 60.60 +2.92 93 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 59.67 +2.98 93 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 58.45 +2.74 74 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 57.96 +3.46 98 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 56.43 +2.63 63 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 55.40 +2.75 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 55.28 +3.54 97 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 53.84 +3.08 81 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 52.71 +3.17 73 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 51.91 +3.00 78 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 50.73 +2.80 68 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 49.84 +2.85 70 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 48.82 +2.86 67 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 48.07 +2.96 72 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 47.15 +3.34 72 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 45.96 +2.91 64 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 44.64 +2.54 48 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 43.92 +2.55 59 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 42.99 +3.03 59 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 42.08 +3.01 59 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 41.18 +2.82 59 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 40.62 +3.41 65 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 39.35 +2.50 58 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 38.75 +2.90 63 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 37.35 +2.72 54 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 36.94 +2.83 61 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 35.69 +2.50 56 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 33.28 +2.75 53 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 31.24 +2.53 53 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 30.02 +3.20 60 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 28.17 +2.93 60 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 25.68 +2.05 55 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 23.94 +2.10 55 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 22.35 +2.00 56 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 21.17 +2.19 58 0 8 0
29JUN26 72.50 C 17.33 17.33 17.33 19.47 +1.83 57 1 3 +1
29JUN26 75.00 C 0.00 0.00 0.00 18.20 +1.85 57 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 16.89 +1.53 57 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 15.94 +1.87 59 0 10 0
29JUN26 82.50 C 0.00 0.00 0.00 14.84 +1.75 59 0 7 0
29JUN26 85.00 C 0.00 0.00 0.00 14.05 +1.78 60 0 8 0
29JUN26 87.50 C 0.00 0.00 0.00 13.17 +1.69 61 0 6 0
29JUN26 90.00 C 0.00 0.00 0.00 12.35 +1.60 61 0 7 0
29JUN26 92.50 C 0.00 0.00 0.00 11.53 +1.45 61 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 10.69 +1.32 61 0 0 0
29JUN26 97.50 C 10.18 10.18 10.18 9.90 +1.25 61 1 1 +1
29JUN26 100.00 C 0.00 0.00 0.00 9.17 +1.18 61 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 8.50 +1.13 61 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 7.87 +1.07 61 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 7.28 +1.00 61 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 6.74 +0.95 61 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 6.23 +0.89 61 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 5.77 +0.85 61 0 1 0
29JUN26 117.50 C 0.00 0.00 0.00 5.33 +0.79 61 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 4.93 +0.75 61 0 19 0
29SEP26 37.00 C 0.00 0.00 0.00 48.55 +3.03 63 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 47.96 +3.56 67 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 46.94 +3.17 65 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 46.02 +3.42 64 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 45.30 +3.53 66 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 44.24 +3.22 63 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 43.46 +3.27 63 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 42.62 +3.61 63 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 41.96 +3.46 65 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 41.04 +3.60 63 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 40.15 +3.71 62 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 39.45 +3.76 63 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 38.17 +2.91 59 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 37.52 +3.39 60 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 35.57 +3.12 59 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 33.86 +3.20 60 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 31.27 +2.37 55 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 30.07 +2.74 58 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 28.47 +2.52 58 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 27.46 +3.07 61 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 25.70 +2.67 59 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 23.66 +1.93 56 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 22.53 +2.02 57 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 21.09 +1.75 57 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 20.19 +1.19 58 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 19.31 +2.06 59 0 20 0
29SEP26 82.50 C 0.00 0.00 0.00 17.97 +1.77 58 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 17.23 +1.60 59 0 7 0
29SEP26 87.50 C 0.00 0.00 0.00 16.73 +1.83 61 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 15.89 +1.72 61 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 15.00 +1.51 61 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 14.16 +1.39 61 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 13.36 +1.33 61 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 12.61 +1.28 61 0 10 0
29SEP26 102.50 C 0.00 0.00 0.00 11.90 +1.23 61 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 11.23 +1.18 61 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 10.60 +1.13 61 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 10.01 +1.09 60 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 9.44 +1.04 60 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 8.91 +0.99 60 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 8.41 +0.95 60 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 7.94 +0.91 60 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 40.53 +3.37 60 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 39.55 +3.12 58 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 38.81 +3.10 58 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 36.94 +2.99 58 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 35.15 +2.79 57 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 33.49 +2.65 57 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 31.90 +2.51 57 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 30.46 +2.46 57 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 28.99 +2.32 57 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 27.62 +2.22 57 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 26.46 +2.27 58 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 25.20 +2.17 58 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 24.10 +2.17 58 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 23.04 +2.15 59 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 22.09 +2.20 59 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 21.10 +2.16 59 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 20.23 +2.10 60 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 19.25 +1.80 59 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 18.80 +2.06 61 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 18.07 +2.01 61 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 17.24 +1.81 61 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 16.45 +1.62 61 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 15.70 +1.43 61 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 14.98 +1.34 61 0 7 0
30DEC26 105.00 C 0.00 0.00 0.00 14.30 - 61 0 0 -
TOTAL CALL 674 6,836 +145
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 78 0 6 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 76 0 40 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 73 0 65 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 -0.01 67 0 47 0
29JAN26 55.00 P 0.00 0.00 0.00 0.03 -0.01 68 0 38 0
29JAN26 57.50 P 0.00 0.00 0.00 0.05 -0.03 66 0 109 0
29JAN26 60.00 P 0.19 0.20 0.15 0.10 -0.05 66 6 115 -6
29JAN26 62.50 P 0.22 0.25 0.22 0.19 -0.09 65 25 172 +7
29JAN26 65.00 P 0.42 0.43 0.32 0.34 -0.15 65 4 204 +3
29JAN26 67.50 P 0.75 0.77 0.47 0.54 -0.25 64 60 187 +8
29JAN26 70.00 P 1.22 1.22 0.67 0.86 -0.33 64 27 873 +5
29JAN26 72.50 P 1.80 1.80 1.20 1.31 -0.53 64 13 116 +3
29JAN26 75.00 P 2.59 2.59 1.65 1.89 -0.68 64 45 142 +25
29JAN26 77.50 P 3.60 3.60 2.40 2.64 -0.89 64 9 191 +1
29JAN26 80.00 P 5.09 5.09 3.48 3.56 -1.20 64 32 444 +20
29JAN26 82.50 P 5.65 6.00 4.58 4.82 -1.30 65 89 94 +3
29JAN26 85.00 P 6.65 6.65 5.67 6.21 -1.45 66 24 44 +21
29JAN26 87.50 P 7.60 8.15 7.60 7.74 -1.62 67 7 201 -2
29JAN26 90.00 P 9.50 9.50 9.50 8.92 -2.04 61 3 208 +3
29JAN26 92.50 P 11.00 11.00 11.00 11.32 -1.80 69 2 4 +2
29JAN26 95.00 P 0.00 0.00 0.00 13.30 -2.06 70 0 6 0
29JAN26 97.50 P 0.00 0.00 0.00 15.39 -2.20 72 0 15 0
29JAN26 100.00 P 0.00 0.00 0.00 16.98 -2.91 63 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 19.60 -2.65 71 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 22.20 -2.49 79 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 23.85 -2.70 64 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 26.25 -2.81 65 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 28.76 -3.36 70 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 31.10 -3.15 65 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 33.55 -2.65 65 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 36.29 -2.67 83 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.05 -0.01 64 0 40 0
26FEB26 49.00 P 0.00 0.00 0.00 0.06 -0.02 63 0 29 0
26FEB26 50.00 P 0.00 0.00 0.00 0.07 -0.03 62 0 22 0
26FEB26 52.50 P 0.00 0.00 0.00 0.13 -0.05 62 0 27 0
26FEB26 55.00 P 0.00 0.00 0.00 0.22 -0.08 62 0 32 0
26FEB26 57.50 P 0.35 0.35 0.35 0.36 -0.12 62 1 116 0
26FEB26 60.00 P 0.44 0.55 0.44 0.55 -0.15 62 2 57 0
26FEB26 62.50 P 0.00 0.00 0.00 0.80 -0.22 61 0 143 0
26FEB26 65.00 P 1.28 1.28 1.00 1.15 -0.29 61 4 156 +2
26FEB26 67.50 P 1.46 1.46 1.46 1.59 -0.37 61 1 48 0
26FEB26 70.00 P 2.40 2.40 2.40 2.13 -0.49 61 1 20 0
26FEB26 72.50 P 3.20 3.20 2.50 2.80 -0.61 61 4 51 +4
26FEB26 75.00 P 0.00 0.00 0.00 3.60 -0.71 61 0 20 0
26FEB26 77.50 P 4.67 4.67 4.67 4.52 -0.94 61 1 34 +1
26FEB26 80.00 P 5.85 5.85 5.85 5.67 -1.11 62 3 16 +1
26FEB26 82.50 P 0.00 0.00 0.00 6.89 -1.31 62 0 7 0
26FEB26 85.00 P 8.42 8.70 8.30 8.30 -1.50 62 9 10 +8
26FEB26 87.50 P 0.00 0.00 0.00 9.93 -1.55 64 0 21 0
26FEB26 90.00 P 0.00 0.00 0.00 11.66 -1.56 65 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 13.37 -1.71 65 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 15.23 -1.74 66 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 17.15 -1.74 66 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 19.18 -2.03 67 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 21.28 -2.11 68 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 23.32 -2.12 68 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 25.67 -2.28 70 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 108 0 97 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 107 0 9 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 103 0 3 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 99 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 87 0 11 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 85 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 82 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 79 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 77 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 75 0 19 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 72 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 70 0 4 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 66 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 17 0
30MAR26 39.00 P 0.00 0.00 0.00 0.02 -0.01 61 0 10 0
30MAR26 40.00 P 0.00 0.00 0.00 0.03 -0.01 61 0 3 0
30MAR26 41.00 P 0.00 0.00 0.00 0.04 -0.01 61 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.05 -0.02 61 0 0 0
30MAR26 43.00 P 0.23 0.23 0.23 0.07 -0.01 62 1 0 -1
30MAR26 44.00 P 0.00 0.00 0.00 0.08 -0.03 61 0 23 0
30MAR26 45.00 P 0.00 0.00 0.00 0.11 -0.02 62 0 2 0
30MAR26 46.00 P 0.00 0.00 0.00 0.13 -0.03 61 0 30 0
30MAR26 47.00 P 0.00 0.00 0.00 0.16 -0.04 61 0 500 0
30MAR26 48.00 P 0.00 0.00 0.00 0.20 -0.04 61 0 23 0
30MAR26 49.00 P 0.00 0.00 0.00 0.23 -0.07 61 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.29 -0.07 61 0 5 0
30MAR26 52.50 P 0.00 0.00 0.00 0.43 -0.11 61 0 2 0
30MAR26 55.00 P 0.00 0.00 0.00 0.64 -0.14 61 1 30 -1
30MAR26 57.50 P 0.00 0.00 0.00 0.92 -0.16 61 0 9 0
30MAR26 60.00 P 1.04 1.04 1.02 1.23 -0.26 61 3 206 +1
30MAR26 62.50 P 0.00 0.00 0.00 1.63 -0.30 60 0 124 0
30MAR26 65.00 P 2.03 2.03 1.94 2.16 -0.34 60 5 108 -1
30MAR26 67.50 P 3.16 3.16 3.16 2.77 -0.41 60 5 57 0
30MAR26 70.00 P 3.90 3.90 3.28 3.45 -0.53 60 45 189 +24
30MAR26 72.50 P 0.00 0.00 0.00 4.28 -0.66 60 0 128 0
30MAR26 75.00 P 0.00 0.00 0.00 5.17 -0.76 60 0 45 0
30MAR26 77.50 P 6.35 6.35 6.35 6.21 -0.99 60 2 56 -2
30MAR26 80.00 P 0.00 0.00 0.00 7.43 -1.14 60 0 65 0
30MAR26 82.50 P 0.00 0.00 0.00 8.66 -1.45 60 0 4 0
30MAR26 85.00 P 0.00 0.00 0.00 10.28 -1.36 62 0 16 0
30MAR26 87.50 P 12.98 12.98 12.98 11.88 -1.37 63 15 15 +15
30MAR26 90.00 P 0.00 0.00 0.00 13.58 -1.38 64 0 0 0
30MAR26 92.50 P 15.04 15.54 15.04 15.27 -1.44 64 30 0 0
30MAR26 95.00 P 0.00 0.00 0.00 16.86 -1.77 63 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 18.43 -2.14 62 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 20.81 -1.80 65 0 6 0
30MAR26 102.50 P 0.00 0.00 0.00 22.73 -1.93 65 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 24.89 -1.95 66 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 27.01 -2.01 67 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 29.19 -2.07 68 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 31.38 -2.18 69 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 33.31 -2.55 67 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 35.96 -2.28 71 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 38.28 -2.07 72 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.77 -0.14 60 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 1.08 -0.12 60 0 1 0
29APR26 57.50 P 1.34 1.34 1.34 1.41 -0.20 59 1 1 +1
29APR26 60.00 P 0.00 0.00 0.00 1.87 -0.30 60 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 2.43 -0.23 60 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 2.96 -0.39 59 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 3.65 -0.46 59 0 2 0
29APR26 70.00 P 0.00 0.00 0.00 4.45 -0.55 59 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 5.32 -0.73 59 0 0 0
29APR26 75.00 P 6.00 6.00 6.00 6.31 -0.78 59 1 1 +1
29APR26 77.50 P 0.00 0.00 0.00 7.41 -0.96 59 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 8.58 -1.23 59 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 9.95 -1.38 59 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 11.44 -1.50 60 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 13.20 -1.31 61 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 14.88 -1.35 62 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 16.57 -1.38 62 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 18.32 -1.50 63 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 20.15 -1.57 63 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 22.05 - 64 0 0 -
29APR26 102.50 P 0.00 0.00 0.00 23.90 - 63 0 0 -
29APR26 105.00 P 0.00 0.00 0.00 26.00 - 65 0 0 -
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 69 0 31 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 61 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.02 -0.01 59 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.03 -0.01 60 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.04 -0.01 60 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 0.05 -0.01 60 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.07 -0.01 60 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.08 -0.02 59 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.11 -0.02 60 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.13 -0.02 60 0 3 0
29JUN26 36.00 P 0.00 0.00 0.00 0.16 -0.03 60 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.20 -0.03 60 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.24 -0.03 60 0 1 0
29JUN26 39.00 P 0.00 0.00 0.00 0.28 -0.05 60 0 9 0
29JUN26 40.00 P 0.00 0.00 0.00 0.33 -0.06 60 0 1 0
29JUN26 41.00 P 0.00 0.00 0.00 0.39 -0.06 60 0 1 0
29JUN26 42.00 P 0.00 0.00 0.00 0.46 -0.06 60 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.52 -0.09 60 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.61 -0.09 60 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.70 -0.09 60 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 0.79 -0.12 60 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 0.90 -0.13 60 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 1.02 -0.14 60 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 1.15 -0.14 60 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 1.28 -0.13 60 0 18 0
29JUN26 52.50 P 0.00 0.00 0.00 1.63 -0.20 59 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 2.06 -0.27 59 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 2.61 -0.28 59 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 3.17 -0.39 59 0 80 0
29JUN26 62.50 P 0.00 0.00 0.00 3.89 -0.39 59 0 14 0
29JUN26 65.00 P 0.00 0.00 0.00 4.61 -0.51 59 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 5.49 -0.52 59 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 6.39 -0.65 59 0 60 0
29JUN26 72.50 P 0.00 0.00 0.00 7.40 -0.68 59 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 8.48 -0.97 59 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 9.60 -1.20 59 0 15 0
29JUN26 80.00 P 12.00 12.00 12.00 10.93 -1.32 59 1 2 +1
29JUN26 82.50 P 0.00 0.00 0.00 12.35 -1.45 59 0 0 0
29JUN26 85.00 P 13.86 13.86 13.86 13.86 -1.39 60 2 2 +2
29JUN26 87.50 P 0.00 0.00 0.00 15.46 -1.48 60 0 1 0
29JUN26 90.00 P 0.00 0.00 0.00 17.14 -1.56 61 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 18.87 -1.52 61 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 20.87 -1.33 63 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 22.62 -1.44 63 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 24.43 -1.55 63 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 26.11 -1.80 62 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 28.08 -1.80 63 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 30.19 -1.77 64 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 32.28 -1.76 65 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 34.36 -1.77 65 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 36.38 -1.92 65 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 38.47 -2.04 65 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 40.76 -1.97 66 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.59 -0.09 60 0 10 0
29SEP26 38.00 P 0.00 0.00 0.00 0.67 -0.09 59 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.77 -0.08 59 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.87 -0.09 59 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.96 -0.14 59 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 1.10 -0.13 59 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 1.27 -0.14 60 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 1.37 -0.14 59 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 1.51 -0.18 59 0 1 0
29SEP26 46.00 P 0.00 0.00 0.00 1.68 -0.19 59 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 1.86 -0.15 59 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 2.05 -0.12 59 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 2.22 -0.15 59 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 2.41 -0.19 59 0 41 0
29SEP26 52.50 P 0.00 0.00 0.00 2.92 -0.27 59 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 3.51 -0.33 59 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 4.21 -0.38 59 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 4.97 -0.38 59 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 5.77 -0.50 59 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 6.70 -0.56 58 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 7.63 -0.71 58 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 8.68 -0.83 58 0 101 0
29SEP26 72.50 P 0.00 0.00 0.00 9.80 -0.96 58 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 11.04 -1.06 59 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 12.37 -1.14 59 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 13.77 -1.24 59 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 15.23 -1.35 59 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 16.78 -1.44 60 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 18.39 -1.46 60 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 20.07 -1.38 60 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 21.80 -1.42 61 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 23.57 -1.43 61 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 25.47 -1.31 62 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 27.28 -1.31 62 0 8 0
29SEP26 102.50 P 0.00 0.00 0.00 29.07 -1.47 62 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 30.99 -1.50 63 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 32.94 -1.50 63 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 34.89 -1.52 63 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 36.86 -1.63 63 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 38.87 -1.72 64 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 40.98 -1.72 64 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 43.08 -1.73 64 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 3.04 -0.24 59 0 1 0
30DEC26 49.00 P 0.00 0.00 0.00 3.29 -0.23 59 0 0 0
30DEC26 50.00 P 3.39 3.39 3.39 3.53 -0.23 59 1 1 0
30DEC26 52.50 P 0.00 0.00 0.00 4.17 -0.33 59 0 1 0
30DEC26 55.00 P 0.00 0.00 0.00 4.95 -0.32 59 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 5.73 -0.37 59 0 0 0
30DEC26 60.00 P 6.24 6.24 6.13 6.60 -0.44 59 6 6 +6
30DEC26 62.50 P 0.00 0.00 0.00 7.55 -0.45 59 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 8.51 -0.51 58 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 9.57 -0.65 58 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 10.72 -0.74 58 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 11.87 -0.90 58 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 13.13 -1.02 58 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 14.51 -1.09 58 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 15.95 -1.17 59 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 17.45 -1.26 59 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 19.02 -1.34 59 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 20.65 -1.41 60 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 22.33 -1.49 60 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 24.07 -1.48 60 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 25.80 -1.56 61 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 27.67 -1.49 61 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 29.57 -1.40 62 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 31.37 -1.42 62 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 33.33 - 62 0 0 -
TOTAL PUT 491 6,838 +155
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$ 154.00
29JAN26 95.00 C 0.00 0.00 0.00 59.18 +0.06 0 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 56.69 +0.06 54 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 54.19 +0.06 0 0 0 0
29JAN26 102.50 C 0.00 0.00 0.00 51.70 +0.06 49 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 49.20 +0.05 0 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 46.71 +0.06 44 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 44.21 +0.05 0 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 41.72 +0.06 39 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 39.22 +0.05 0 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 36.73 +0.05 34 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 34.23 +0.05 0 0 48 0
29JAN26 122.50 C 0.00 0.00 0.00 31.74 +0.05 30 0 30 0
29JAN26 125.00 C 0.00 0.00 0.00 29.24 +0.05 0 0 30 0
29JAN26 127.50 C 0.00 0.00 0.00 26.75 +0.05 25 0 30 0
29JAN26 130.00 C 0.00 0.00 0.00 24.25 +0.05 0 0 10 0
29JAN26 132.50 C 0.00 0.00 0.00 21.76 +0.05 20 0 0 0
29JAN26 135.00 C 0.00 0.00 0.00 19.26 +0.04 14 0 0 0
29JAN26 137.50 C 0.00 0.00 0.00 16.76 +0.04 0 0 0 0
29JAN26 140.00 C 0.00 0.00 0.00 14.27 +0.04 11 0 800 0
29JAN26 142.50 C 0.00 0.00 0.00 11.77 +0.04 0 0 75 0
29JAN26 145.00 C 0.00 0.00 0.00 9.28 +0.04 7 0 0 0
29JAN26 147.50 C 0.00 0.00 0.00 6.78 +0.03 0 0 400 0
29JAN26 150.00 C 0.00 0.00 0.00 4.42 -0.02 8 0 49 0
29JAN26 152.50 C 1.91 1.91 1.91 1.86 -0.25 3 2 362 +2
29JAN26 155.00 C 0.00 0.00 0.00 0.15 -0.58 2 0 144 0
29JAN26 157.50 C 0.00 0.00 0.00 0.01 -0.15 3 0 540 0
29JAN26 160.00 C 0.00 0.00 0.00 0.01 -0.01 6 0 0 0
29JAN26 162.50 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29JAN26 165.00 C 0.00 0.00 0.00 0.01 0.00 10 0 0 0
29JAN26 167.50 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29JAN26 170.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JAN26 172.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JAN26 175.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JAN26 177.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 130.00 C 0.00 0.00 0.00 24.54 +0.02 0 0 0 0
26FEB26 132.50 C 0.00 0.00 0.00 22.05 +0.02 0 0 0 0
26FEB26 135.00 C 0.00 0.00 0.00 19.56 +0.02 0 0 0 0
26FEB26 137.50 C 0.00 0.00 0.00 17.07 +0.01 0 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 14.58 +0.01 0 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 12.09 +0.01 0 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 9.60 +0.01 0 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 7.11 0.00 0 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 4.71 +0.02 5 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 2.14 -0.40 1 0 40 0
26FEB26 155.00 C 0.00 0.00 0.00 0.15 -0.88 1 0 98 0
26FEB26 157.50 C 0.00 0.00 0.00 0.01 -0.27 2 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 0.01 -0.04 4 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 0.01 0.00 5 0 90 0
26FEB26 165.00 C 0.00 0.00 0.00 0.01 0.00 7 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 11 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 81.84 +0.06 57 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 79.35 +0.05 52 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 76.86 +0.05 44 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 74.37 +0.05 0 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 71.88 +0.04 0 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 69.39 +0.04 0 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 66.91 +0.05 44 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 64.42 +0.05 40 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 61.93 +0.04 35 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 59.44 +0.04 0 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 56.95 +0.04 0 0 1 0
30MAR26 100.00 C 0.00 0.00 0.00 54.46 +0.03 0 0 27 0
30MAR26 102.50 C 0.00 0.00 0.00 51.98 +0.04 32 0 42 0
30MAR26 105.00 C 0.00 0.00 0.00 49.49 +0.04 30 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 47.00 +0.03 26 0 20 0
30MAR26 110.00 C 0.00 0.00 0.00 44.51 +0.03 0 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 42.02 +0.03 0 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 39.53 +0.02 0 0 4 0
30MAR26 117.50 C 0.00 0.00 0.00 37.05 +0.03 22 0 5 0
30MAR26 120.00 C 0.00 0.00 0.00 34.56 +0.03 20 0 30 0
30MAR26 122.50 C 0.00 0.00 0.00 32.07 +0.02 17 0 60 0
30MAR26 125.00 C 0.00 0.00 0.00 29.58 +0.02 0 0 30 0
30MAR26 127.50 C 0.00 0.00 0.00 27.09 +0.02 0 0 30 0
30MAR26 130.00 C 0.00 0.00 0.00 24.60 +0.01 0 0 10 0
30MAR26 132.50 C 0.00 0.00 0.00 22.12 +0.02 13 0 20 0
30MAR26 135.00 C 0.00 0.00 0.00 19.63 +0.02 11 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 17.14 +0.01 9 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 14.65 +0.01 7 0 5 0
30MAR26 142.50 C 0.00 0.00 0.00 12.16 +0.01 0 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 9.67 +0.01 0 0 12 0
30MAR26 147.50 C 0.00 0.00 0.00 7.18 0.00 0 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 4.72 +0.03 4 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 2.14 -0.40 0 0 20 0
30MAR26 155.00 C 0.00 0.00 0.00 0.21 -0.82 1 0 457 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 -0.27 2 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 -0.04 3 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 10 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 24.60 +0.01 14 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 22.12 +0.02 14 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 19.63 +0.02 12 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 17.14 +0.01 11 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 14.65 +0.01 9 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 12.16 +0.01 8 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 9.67 +0.01 6 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 7.18 0.00 4 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 4.72 +0.03 4 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 2.23 -0.31 2 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.43 -0.60 2 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 0.01 -0.27 2 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 -0.04 3 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
29APR26 177.50 C 0.00 0.00 0.00 0.01 - 10 0 0 -
29JUN26 87.50 C 0.00 0.00 0.00 66.91 +0.05 37 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.42 +0.05 35 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 61.93 +0.04 32 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 59.44 +0.04 28 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 56.95 +0.04 0 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 54.46 +0.03 0 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 51.98 +0.04 28 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 49.49 +0.04 26 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 47.00 +0.03 24 0 33 0
29JUN26 110.00 C 0.00 0.00 0.00 44.51 +0.03 21 0 10 0
29JUN26 112.50 C 0.00 0.00 0.00 42.02 +0.03 0 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 39.53 +0.02 0 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 37.05 +0.03 19 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 34.56 +0.03 18 0 20 0
29JUN26 122.50 C 0.00 0.00 0.00 32.07 +0.02 16 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 29.58 +0.02 14 0 16 0
29JUN26 127.50 C 0.00 0.00 0.00 27.09 +0.02 12 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 24.60 +0.01 0 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 22.12 +0.02 12 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 19.63 +0.02 10 0 42 0
29JUN26 137.50 C 0.00 0.00 0.00 17.14 +0.01 9 0 4 0
29JUN26 140.00 C 0.00 0.00 0.00 14.65 +0.01 7 0 9 0
29JUN26 142.50 C 0.00 0.00 0.00 12.16 +0.01 6 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 9.67 +0.01 0 0 98 0
29JUN26 147.50 C 0.00 0.00 0.00 7.18 0.00 0 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 4.72 +0.03 3 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 2.25 -0.29 2 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.47 -0.56 2 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.03 -0.25 2 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 -0.04 2 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 3 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 64.42 +0.05 33 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 61.93 +0.04 31 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.44 +0.04 29 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 56.95 +0.04 27 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.46 +0.03 26 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 51.98 +0.04 25 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.49 +0.04 24 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.00 +0.03 22 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.51 +0.03 21 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.02 +0.03 20 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 39.53 +0.02 18 0 4 0
29SEP26 117.50 C 0.00 0.00 0.00 37.05 +0.03 18 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 34.56 +0.03 16 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 32.07 +0.02 15 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 29.58 +0.02 14 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 27.09 +0.02 13 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 24.60 +0.01 11 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 22.12 +0.02 11 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 19.63 +0.02 9 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 17.14 +0.01 8 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 14.65 +0.01 7 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 12.16 +0.01 6 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 9.67 +0.01 5 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 7.18 0.00 4 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 4.72 +0.03 3 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 2.30 -0.24 2 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.76 -0.27 2 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.18 -0.10 2 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.03 -0.02 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 24.60 +0.01 7 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 22.12 0.00 7 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 19.63 -0.07 6 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 17.14 -0.13 5 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 14.65 -0.20 4 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 12.16 -0.27 0 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 9.74 -0.27 2 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 7.33 -0.25 2 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 5.00 -0.16 2 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 2.94 +0.14 2 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 1.40 +0.37 2 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 0.52 +0.24 2 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.14 +0.09 2 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.03 +0.02 2 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 0.00 2 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 3 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 0.00 3 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
TOTAL CALL 2 3,760 +2
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 64 0 64 0
29JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
29JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 58 0 6 0
29JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 55 0 72 0
29JAN26 105.00 P 0.00 0.00 0.00 0.01 0.00 52 0 60 0
29JAN26 107.50 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29JAN26 110.00 P 0.00 0.00 0.00 0.01 0.00 46 0 91 0
29JAN26 112.50 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29JAN26 115.00 P 0.00 0.00 0.00 0.01 0.00 40 0 6 0
29JAN26 117.50 P 0.00 0.00 0.00 0.01 0.00 38 0 60 0
29JAN26 120.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 0.01 0.00 30 0 9 0
29JAN26 127.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0
29JAN26 132.50 P 0.00 0.00 0.00 0.01 0.00 22 0 90 0
29JAN26 135.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 0.01 0.00 14 0 350 0
29JAN26 142.50 P 0.00 0.00 0.00 0.01 0.00 12 0 1,333 0
29JAN26 145.00 P 0.00 0.00 0.00 0.01 0.00 10 0 1,273 0
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 0.01 -0.06 5 0 1,680 0
29JAN26 152.50 P 0.09 0.09 0.09 0.02 -0.41 2 5 79 +5
29JAN26 155.00 P 0.00 0.00 0.00 1.00 -0.55 0 0 3 0
29JAN26 157.50 P 0.00 0.00 0.00 3.50 -0.10 0 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 6.00 -0.10 0 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 8.50 -0.10 0 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 11.00 -0.10 0 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 13.50 -0.10 0 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 16.00 -0.10 0 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 18.50 -0.10 0 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 21.00 -0.10 0 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 23.50 -0.10 0 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 0.01 0.00 17 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 12 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 7 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 0.01 -0.07 3 0 102 0
26FEB26 152.50 P 0.00 0.00 0.00 0.02 -0.42 2 0 126 0
26FEB26 155.00 P 0.00 0.00 0.00 1.00 -0.55 0 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 3.50 -0.10 0 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 6.00 -0.10 0 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 8.50 -0.10 0 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 11.00 -0.10 0 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 13.50 -0.10 0 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 16.00 -0.10 0 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 18.50 -0.10 0 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 21.00 -0.10 0 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 23.50 -0.10 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 45 0 12 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 43 0 19 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 41 0 47 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 37 0 154 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 35 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 30 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 25 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 22 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 19 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 12 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 8 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 4 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 0.03 -0.05 1 0 22 0
30MAR26 152.50 P 0.00 0.00 0.00 1.20 +0.01 1 0 129 0
30MAR26 155.00 P 0.00 0.00 0.00 3.65 0.00 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 6.14 0.00 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 8.63 0.00 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 11.12 +0.01 5 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 13.61 +0.01 6 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 16.10 +0.01 8 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 18.58 +0.01 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 21.07 +0.01 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 23.56 +0.01 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 26.05 +0.02 11 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 7 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 0.21 +0.13 2 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 1.40 +0.21 2 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 3.67 +0.02 2 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 6.15 +0.01 0 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 8.64 +0.01 4 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 11.13 +0.02 5 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 13.62 +0.02 6 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 16.10 +0.01 0 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 18.59 +0.02 0 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 21.08 +0.02 0 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 23.57 +0.02 9 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 26.06 - 10 0 0 -
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 27 0 19 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 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 20 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 0.02 +0.01 2 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 0.25 +0.17 2 0 63 0
29JUN26 152.50 P 0.00 0.00 0.00 1.41 +0.22 2 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 3.67 +0.02 2 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 6.15 +0.01 3 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 8.64 +0.01 4 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 11.13 +0.02 6 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 13.62 +0.02 7 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 16.10 +0.01 7 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 18.59 +0.02 8 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 21.08 +0.02 9 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 23.57 +0.02 10 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 26.06 +0.03 11 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 21 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 19 0 10 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 18 0 59 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 17 0 97 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 16 0 57 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 15 0 11 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 13 0 5 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 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 0.03 +0.02 2 0 8 0
29SEP26 150.00 P 0.00 0.00 0.00 0.28 +0.20 2 0 4 0
29SEP26 152.50 P 0.00 0.00 0.00 1.44 +0.25 2 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 3.67 +0.02 2 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 6.15 +0.01 3 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 8.64 +0.01 4 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 11.13 +0.02 5 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 13.62 +0.02 6 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 16.10 +0.01 6 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 18.59 +0.02 7 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 21.08 +0.02 8 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 23.57 +0.02 9 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 26.06 +0.03 10 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.01 0.00 3 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 0.01 0.00 3 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.01 0.00 2 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.04 +0.03 2 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.30 +0.22 2 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 1.44 +0.24 2 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 3.67 +0.01 2 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 6.15 +0.01 3 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 8.64 +0.01 4 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 11.13 +0.01 5 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 13.62 +0.02 6 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 16.10 +0.01 7 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 18.59 +0.01 8 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 21.08 +0.02 9 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 23.57 +0.02 10 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 26.06 +0.02 10 0 0 0
TOTAL PUT 5 10,367 +5
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$ 83.60
29JAN26 52.50 C 0.00 0.00 0.00 31.19 +4.89 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 28.71 +4.78 55 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 26.21 +4.46 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 23.72 +4.81 44 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 21.24 +4.74 46 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 18.78 +4.69 46 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 16.36 +4.16 46 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 14.01 +4.61 46 0 3 0
29JAN26 72.50 C 0.00 0.00 0.00 12.12 +4.16 55 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 9.40 +3.38 41 0 30 0
29JAN26 77.50 C 8.00 8.00 8.00 7.54 +3.00 43 1 34 0
29JAN26 80.00 C 5.80 5.80 5.80 6.04 +2.72 46 1 30 -1
29JAN26 82.50 C 2.88 5.00 2.88 4.69 +2.33 47 20 24 +1
29JAN26 85.00 C 1.62 3.71 1.62 3.48 +1.84 47 93 145 -6
29JAN26 87.50 C 1.76 2.70 1.76 2.57 +1.45 47 42 71 +23
29JAN26 90.00 C 1.38 2.01 1.38 1.83 +1.11 47 217 220 +134
29JAN26 92.50 C 0.54 1.42 0.54 1.26 +0.80 47 97 118 +52
29JAN26 95.00 C 0.90 0.90 0.90 0.85 +0.56 47 3 60 +3
29JAN26 97.50 C 0.44 0.62 0.44 0.56 +0.40 47 5 128 +1
29JAN26 100.00 C 0.45 0.45 0.40 0.36 +0.26 47 8 41 +2
29JAN26 102.50 C 0.22 0.26 0.22 0.22 +0.16 47 7 53 +4
29JAN26 105.00 C 0.00 0.00 0.00 0.14 +0.10 47 0 52 0
29JAN26 107.50 C 0.00 0.00 0.00 0.09 +0.07 47 0 41 0
29JAN26 110.00 C 0.00 0.00 0.00 0.05 +0.04 47 0 8 0
29JAN26 112.50 C 0.00 0.00 0.00 0.03 +0.02 47 0 1 0
29JAN26 115.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 120 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 50 0 32 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 55 0 76 0
29JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 130.00 C 0.00 0.00 0.00 0.01 0.00 59 0 77 0
26FEB26 52.50 C 0.00 0.00 0.00 31.43 +4.84 60 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 28.93 +4.53 54 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 26.41 +4.18 46 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 24.06 +4.19 50 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 21.36 +4.53 0 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 19.88 +5.32 58 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 17.10 +4.59 47 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 14.79 +4.12 44 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 13.35 +4.08 51 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 10.79 +3.12 43 0 3 0
26FEB26 77.50 C 0.00 0.00 0.00 9.72 +3.41 49 0 6 0
26FEB26 80.00 C 6.10 6.25 6.10 7.87 +2.65 46 20 29 +15
26FEB26 82.50 C 5.14 6.47 5.14 6.61 +2.50 47 26 59 +11
26FEB26 85.00 C 3.85 4.66 3.85 5.49 +2.19 47 2 31 -1
26FEB26 87.50 C 2.95 2.95 2.95 4.48 +1.81 47 1 18 +1
26FEB26 90.00 C 0.00 0.00 0.00 3.66 +1.58 47 0 18 0
26FEB26 92.50 C 0.00 0.00 0.00 2.92 +1.32 47 0 71 0
26FEB26 95.00 C 2.15 2.18 2.15 2.31 +1.09 47 2 59 0
26FEB26 97.50 C 1.87 1.87 1.87 1.81 +0.89 47 1 20 -1
26FEB26 100.00 C 0.99 1.63 0.99 1.41 +0.72 47 5 39 +4
26FEB26 102.50 C 1.13 1.13 1.13 1.09 +0.57 47 15 19 +15
26FEB26 105.00 C 0.88 0.88 0.88 0.83 +0.45 47 1 60 0
26FEB26 107.50 C 0.00 0.00 0.00 0.63 +0.35 47 0 10 0
26FEB26 110.00 C 0.00 0.00 0.00 0.48 +0.28 47 0 40 0
26FEB26 112.50 C 0.00 0.00 0.00 0.36 +0.21 47 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 0.27 +0.16 47 0 0 0
26FEB26 117.50 C 0.32 0.32 0.32 0.20 +0.12 47 5 15 0
30MAR26 30.00 C 0.00 0.00 0.00 53.80 +4.77 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 53.44 +5.41 126 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 51.82 +4.78 65 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 51.42 +4.95 118 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 50.54 +5.48 119 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 49.38 +4.54 109 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 47.84 +4.77 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 47.30 +5.49 99 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 45.76 +4.67 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 45.51 +4.95 101 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 43.75 +4.68 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 42.88 +4.48 49 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 41.85 +4.72 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 41.79 +5.07 96 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 39.74 +4.31 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 39.70 +5.22 88 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 38.56 +4.59 82 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 36.74 +3.86 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 35.96 +4.45 48 0 122 0
30MAR26 49.00 C 0.00 0.00 0.00 35.39 +4.44 69 0 122 0
30MAR26 50.00 C 0.00 0.00 0.00 34.62 +4.74 73 0 100 0
30MAR26 52.50 C 0.00 0.00 0.00 31.94 +4.69 62 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 29.59 +4.65 60 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 26.94 +4.70 51 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 24.91 +4.28 55 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 22.14 +3.81 45 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 20.81 +4.40 56 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 18.72 +4.07 54 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 16.75 +3.86 53 0 42 0
30MAR26 72.50 C 0.00 0.00 0.00 14.90 +3.64 52 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 12.41 +2.88 45 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 11.34 +3.11 49 0 2 0
30MAR26 80.00 C 0.00 0.00 0.00 9.85 +2.79 48 0 16 0
30MAR26 82.50 C 8.50 8.50 8.50 8.66 +2.62 49 15 30 +15
30MAR26 85.00 C 0.00 0.00 0.00 7.53 +2.37 49 0 17 0
30MAR26 87.50 C 0.00 0.00 0.00 6.53 +2.13 49 0 2 0
30MAR26 90.00 C 0.00 0.00 0.00 5.64 +1.91 49 0 34 0
30MAR26 92.50 C 0.00 0.00 0.00 4.84 +1.71 49 0 7 0
30MAR26 95.00 C 0.00 0.00 0.00 4.12 +1.51 49 0 1 0
30MAR26 97.50 C 0.00 0.00 0.00 3.49 +1.33 49 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 2.94 +1.20 49 0 30 0
30MAR26 102.50 C 0.00 0.00 0.00 2.48 +1.00 49 0 18 0
30MAR26 105.00 C 0.00 0.00 0.00 2.08 +0.90 49 0 2 0
30MAR26 107.50 C 1.74 1.74 1.74 1.69 +0.73 48 1 1 0
30MAR26 110.00 C 0.00 0.00 0.00 1.41 +0.62 48 0 15 0
30MAR26 112.50 C 0.00 0.00 0.00 1.17 +0.53 48 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.97 +0.45 48 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.80 +0.38 48 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.66 +0.31 48 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.54 +0.26 48 0 48 0
30MAR26 125.00 C 0.00 0.00 0.00 0.45 +0.22 48 0 23 0
30MAR26 127.50 C 0.54 0.54 0.54 0.38 +0.20 49 5 44 +5
30MAR26 130.00 C 0.00 0.00 0.00 0.30 +0.15 48 0 17 0
29APR26 52.50 C 0.00 0.00 0.00 32.48 +4.66 62 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 29.96 +4.48 56 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 27.26 +4.43 48 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 25.38 +3.90 52 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 22.66 +3.20 44 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 21.12 +3.57 50 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 19.05 +3.30 48 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 17.40 +3.32 49 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 15.26 +2.92 46 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 14.50 +3.65 52 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 13.00 +3.42 51 0 0 0
29APR26 80.00 C 11.00 11.00 11.00 11.26 +2.82 49 1 1 0
29APR26 82.50 C 0.00 0.00 0.00 10.10 +2.69 49 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 9.00 +2.49 49 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 7.99 +2.29 49 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 7.08 +2.08 50 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 6.20 +1.84 49 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 5.49 +1.72 50 0 5 0
29APR26 97.50 C 0.00 0.00 0.00 4.85 +1.60 50 0 0 0
29APR26 100.00 C 3.18 3.18 3.18 4.23 +1.43 50 15 16 +15
29APR26 102.50 C 0.00 0.00 0.00 3.69 +1.29 50 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 38.91 +4.06 57 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 38.31 +5.06 62 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 37.49 +5.05 63 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 36.45 +4.87 60 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 35.35 +4.64 57 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 32.84 +3.74 52 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 30.70 +3.72 51 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 28.46 +3.94 50 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 26.33 +3.60 48 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 24.78 +4.13 51 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 23.35 +4.64 54 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 21.30 +3.53 52 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 19.40 +3.28 50 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 18.10 +3.31 51 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 16.28 +2.82 49 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 14.96 +2.78 50 0 362 0
29JUN26 80.00 C 0.00 0.00 0.00 13.84 +3.02 50 0 181 0
29JUN26 82.50 C 0.00 0.00 0.00 12.72 +2.92 51 0 4 0
29JUN26 85.00 C 11.67 11.67 11.67 11.53 +2.65 50 15 15 +15
29JUN26 87.50 C 0.00 0.00 0.00 10.53 +2.49 50 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 9.53 +2.24 50 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 8.70 +2.10 50 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 7.94 +1.97 50 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 7.25 +1.89 50 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 6.59 +1.77 50 0 22 0
29JUN26 102.50 C 0.00 0.00 0.00 5.97 +1.65 50 0 30 0
29JUN26 105.00 C 0.00 0.00 0.00 5.40 +1.53 50 0 20 0
29JUN26 107.50 C 0.00 0.00 0.00 4.88 +1.41 50 0 1 0
29JUN26 110.00 C 0.00 0.00 0.00 4.40 +1.30 50 0 30 0
29JUN26 112.50 C 0.00 0.00 0.00 3.97 +1.28 50 0 2 0
29JUN26 115.00 C 0.00 0.00 0.00 3.58 +1.17 50 0 108 0
29JUN26 117.50 C 0.00 0.00 0.00 3.23 +1.08 50 0 30 0
29JUN26 120.00 C 0.00 0.00 0.00 2.91 +0.99 50 0 46 0
29JUN26 122.50 C 0.00 0.00 0.00 2.62 +0.90 50 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 2.29 +0.76 50 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 2.06 +0.69 50 0 3 0
29JUN26 130.00 C 0.00 0.00 0.00 1.86 +0.64 50 0 9 0
29SEP26 52.50 C 0.00 0.00 0.00 34.46 +4.52 54 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 32.43 +4.21 53 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 30.57 +4.11 53 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 28.64 +3.53 52 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 27.33 +3.89 54 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 25.51 +3.65 53 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 23.60 +3.41 51 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 22.35 +3.50 52 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 20.96 +3.58 52 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 19.55 +3.31 52 0 2 0
29SEP26 77.50 C 0.00 0.00 0.00 18.10 +3.13 51 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 16.93 +3.13 51 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 15.72 +2.95 51 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 14.58 +2.73 50 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 13.59 +2.59 50 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 12.68 +2.47 50 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 11.84 +2.36 51 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 11.05 +2.24 51 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 10.32 +2.13 51 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 9.64 +2.05 51 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 8.96 +1.95 51 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 8.32 +1.84 51 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 7.73 +1.74 51 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 7.17 +1.64 51 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 6.66 +1.55 51 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 6.18 +1.46 51 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 5.74 +1.38 51 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 5.33 +1.31 51 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 4.80 +1.08 50 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 4.46 +1.13 50 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 4.13 +1.05 50 0 2 0
29SEP26 130.00 C 0.00 0.00 0.00 3.84 +1.00 50 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 35.69 +4.38 52 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 33.83 +3.92 52 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 31.93 +3.84 51 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 30.80 +4.08 54 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 29.14 +4.31 53 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 27.10 +3.76 51 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 26.10 +3.96 53 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 24.65 +3.83 52 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 23.32 +3.60 52 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 21.47 +3.30 50 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 20.25 +3.18 50 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 19.21 +2.95 51 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 18.57 +3.21 52 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 17.28 +2.87 51 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 16.35 +2.76 51 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 15.49 +2.75 51 0 4 0
30DEC26 92.50 C 0.00 0.00 0.00 14.59 +2.54 51 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 13.79 +2.43 51 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 13.08 +2.37 51 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 12.34 +2.32 51 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 11.68 +2.21 52 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 10.91 +2.01 51 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 10.32 +1.96 51 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 9.79 +1.94 51 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 9.23 +1.85 51 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 8.71 +1.78 51 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 8.21 +1.70 51 0 100 0
TOTAL CALL 624 4,176 +307
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 54 0 35 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 -0.03 48 0 30 0
29JAN26 62.50 P 0.00 0.00 0.00 0.03 -0.06 49 0 29 0
29JAN26 65.00 P 0.00 0.00 0.00 0.06 -0.13 47 0 61 0
29JAN26 67.50 P 0.19 0.19 0.19 0.14 -0.26 47 7 95 0
29JAN26 70.00 P 0.55 0.55 0.30 0.29 -0.46 47 6 140 -6
29JAN26 72.50 P 1.40 1.40 0.52 0.53 -0.73 47 27 326 +21
29JAN26 75.00 P 1.95 1.95 0.90 0.94 -1.11 47 20 133 -1
29JAN26 77.50 P 2.56 2.56 2.26 1.50 -1.55 46 3 115 +1
29JAN26 80.00 P 3.15 3.15 2.09 2.30 -2.03 46 21 1,173 +3
29JAN26 82.50 P 4.74 4.74 3.50 3.38 -2.51 46 34 178 +9
29JAN26 85.00 P 5.00 5.00 4.50 4.70 -2.72 46 3 74 +1
29JAN26 87.50 P 5.80 5.80 5.80 6.32 -3.60 47 1 58 +1
29JAN26 90.00 P 0.00 0.00 0.00 8.19 -3.92 49 0 38 0
29JAN26 92.50 P 0.00 0.00 0.00 10.24 -4.19 51 0 30 0
29JAN26 95.00 P 0.00 0.00 0.00 12.45 -4.09 53 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 14.64 -4.12 54 0 5 0
29JAN26 100.00 P 0.00 0.00 0.00 16.63 -4.79 47 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 19.51 -4.19 62 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 21.44 -4.78 46 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 24.17 -4.53 62 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 26.56 -4.84 62 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 29.13 -5.20 69 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 32.16 -4.04 91 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 34.62 -4.39 94 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 36.40 -4.85 0 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 39.09 -4.61 83 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 42.23 -4.32 109 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 44.09 -5.42 90 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 46.53 -5.05 89 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.02 -0.02 48 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.04 -0.05 48 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.07 -0.09 46 0 10 0
26FEB26 60.00 P 0.00 0.00 0.00 0.14 -0.17 46 0 34 0
26FEB26 62.50 P 0.41 0.41 0.40 0.26 -0.27 47 32 33 -2
26FEB26 65.00 P 0.80 0.80 0.80 0.44 -0.42 47 15 30 -2
26FEB26 67.50 P 0.00 0.00 0.00 0.71 -0.59 47 0 60 0
26FEB26 70.00 P 1.00 1.08 1.00 1.08 -0.86 47 5 32 0
26FEB26 72.50 P 2.06 2.06 1.48 1.55 -1.04 46 17 145 +17
26FEB26 75.00 P 0.00 0.00 0.00 2.17 -1.36 46 0 90 0
26FEB26 77.50 P 3.20 3.20 2.68 2.97 -1.68 46 53 217 +19
26FEB26 80.00 P 3.73 3.73 3.73 3.90 -2.07 45 2 104 +2
26FEB26 82.50 P 0.00 0.00 0.00 5.10 -2.36 46 0 17 0
26FEB26 85.00 P 0.00 0.00 0.00 6.43 -2.53 46 0 27 0
26FEB26 87.50 P 7.81 7.95 7.81 7.99 -2.87 46 30 98 0
26FEB26 90.00 P 0.00 0.00 0.00 9.88 -2.83 49 0 3 0
26FEB26 92.50 P 0.00 0.00 0.00 11.70 -2.78 49 0 1 0
26FEB26 95.00 P 0.00 0.00 0.00 13.49 -3.06 48 0 5 0
26FEB26 97.50 P 0.00 0.00 0.00 15.81 -4.05 51 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 17.94 -4.19 52 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 20.07 -4.58 52 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 22.03 -4.37 48 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 24.44 -4.32 50 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 27.29 -4.49 59 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 29.22 -5.24 52 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 32.16 -4.40 64 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 34.62 -4.39 66 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 74 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 72 0 5 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 70 0 15 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 68 0 3 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 60 0 16 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 55 0 8 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 -0.02 48 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 -0.03 46 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.02 -0.03 48 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.03 -0.03 48 0 3 0
30MAR26 48.00 P 0.00 0.00 0.00 0.04 -0.04 48 0 121 0
30MAR26 49.00 P 0.00 0.00 0.00 0.06 -0.04 49 0 125 0
30MAR26 50.00 P 0.23 0.23 0.23 0.07 -0.06 49 1 9 +1
30MAR26 52.50 P 0.00 0.00 0.00 0.13 -0.10 49 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.22 -0.17 49 0 23 0
30MAR26 57.50 P 0.00 0.00 0.00 0.36 -0.25 49 0 22 0
30MAR26 60.00 P 0.84 0.84 0.84 0.56 -0.35 49 2 15 -2
30MAR26 62.50 P 0.00 0.00 0.00 0.84 -0.47 49 0 10 0
30MAR26 65.00 P 1.25 1.25 1.25 1.21 -0.64 49 2 14 0
30MAR26 67.50 P 2.50 2.50 2.50 1.69 -0.81 49 1 13 0
30MAR26 70.00 P 0.00 0.00 0.00 2.25 -1.00 49 0 111 0
30MAR26 72.50 P 0.00 0.00 0.00 2.89 -1.24 48 0 115 0
30MAR26 75.00 P 3.76 3.76 3.58 3.68 -1.44 48 2 117 +1
30MAR26 77.50 P 0.00 0.00 0.00 4.60 -1.74 48 0 113 0
30MAR26 80.00 P 0.00 0.00 0.00 5.67 -2.00 48 0 76 0
30MAR26 82.50 P 0.00 0.00 0.00 6.88 -2.26 48 0 192 0
30MAR26 85.00 P 0.00 0.00 0.00 8.22 -2.54 48 0 507 0
30MAR26 87.50 P 0.00 0.00 0.00 9.72 -2.36 48 0 45 0
30MAR26 90.00 P 0.00 0.00 0.00 11.33 -2.79 48 0 519 0
30MAR26 92.50 P 0.00 0.00 0.00 12.67 -3.22 46 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 14.65 -3.17 47 0 45 0
30MAR26 97.50 P 0.00 0.00 0.00 17.26 -2.74 52 0 45 0
30MAR26 100.00 P 0.00 0.00 0.00 19.02 -3.39 50 0 11 0
30MAR26 102.50 P 0.00 0.00 0.00 21.32 -3.33 53 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 22.73 -4.08 47 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 25.77 -3.51 55 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 27.58 -4.45 51 0 8 0
30MAR26 112.50 P 0.00 0.00 0.00 29.52 -4.94 47 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 32.79 -3.77 59 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 34.62 -4.39 54 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 37.19 -4.06 57 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 39.83 -3.88 61 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 42.23 -4.32 62 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 44.09 -5.42 53 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 46.53 -5.05 53 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.33 -0.17 49 0 2 0
29APR26 55.00 P 0.00 0.00 0.00 0.49 -0.24 49 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.71 -0.37 49 0 1 0
29APR26 60.00 P 0.00 0.00 0.00 1.00 -0.49 49 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 1.40 -0.63 49 0 3 0
29APR26 65.00 P 0.00 0.00 0.00 1.94 -0.73 49 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 2.47 -0.93 49 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 3.12 -1.11 49 0 11 0
29APR26 72.50 P 0.00 0.00 0.00 3.90 -1.28 49 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 4.78 -1.49 49 0 1 0
29APR26 77.50 P 0.00 0.00 0.00 5.78 -1.70 48 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 6.91 -1.91 48 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 8.16 -2.14 48 0 5 0
29APR26 85.00 P 0.00 0.00 0.00 9.52 -2.37 48 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 10.93 -2.66 48 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 12.54 -2.67 48 0 0 0
29APR26 92.50 P 14.23 14.23 14.23 14.26 -3.36 49 15 15 +15
29APR26 95.00 P 0.00 0.00 0.00 16.26 -2.45 50 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 18.32 -2.86 51 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 20.08 -3.13 51 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 22.25 -2.75 52 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.33 -0.13 50 0 5 0
29JUN26 47.00 P 0.00 0.00 0.00 0.39 -0.15 50 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.45 -0.18 50 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 0.53 -0.19 50 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.61 -0.23 49 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.86 -0.33 49 0 20 0
29JUN26 55.00 P 0.00 0.00 0.00 1.20 -0.36 50 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 1.62 -0.44 50 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 2.03 -0.66 49 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 2.58 -0.84 50 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 3.25 -0.91 50 0 216 0
29JUN26 67.50 P 0.00 0.00 0.00 3.96 -1.05 50 0 181 0
29JUN26 70.00 P 0.00 0.00 0.00 4.75 -1.19 49 0 101 0
29JUN26 72.50 P 0.00 0.00 0.00 5.64 -1.35 49 0 53 0
29JUN26 75.00 P 0.00 0.00 0.00 6.63 -1.52 49 0 214 0
29JUN26 77.50 P 0.00 0.00 0.00 7.72 -1.70 49 0 397 0
29JUN26 80.00 P 0.00 0.00 0.00 8.93 -1.86 49 0 253 0
29JUN26 82.50 P 0.00 0.00 0.00 10.22 -2.04 49 0 13 0
29JUN26 85.00 P 0.00 0.00 0.00 11.61 -2.23 49 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 13.11 -2.39 49 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 14.69 -2.59 49 0 3 0
29JUN26 92.50 P 0.00 0.00 0.00 16.28 -2.51 49 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 18.49 -2.25 51 0 11 0
29JUN26 97.50 P 0.00 0.00 0.00 19.89 -2.62 50 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 21.98 -2.86 51 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 23.20 -3.06 48 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 26.04 -2.59 52 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 27.83 -2.95 51 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 29.93 -3.19 52 0 4 0
29JUN26 112.50 P 0.00 0.00 0.00 31.35 -3.48 48 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 33.52 -4.42 48 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 36.26 -3.21 52 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 38.46 -3.58 52 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 40.25 -4.29 49 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 42.92 -3.63 52 0 6 0
29JUN26 127.50 P 0.00 0.00 0.00 45.02 -4.49 51 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 47.63 -4.30 53 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 1.83 -0.51 50 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 2.37 -0.55 50 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 2.96 -0.66 51 0 7 0
29SEP26 60.00 P 0.00 0.00 0.00 3.60 -0.77 50 0 4 0
29SEP26 62.50 P 0.00 0.00 0.00 4.33 -0.83 50 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 5.05 -0.99 50 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 5.89 -1.12 50 0 2 0
29SEP26 70.00 P 0.00 0.00 0.00 6.81 -1.23 50 0 1,250 0
29SEP26 72.50 P 0.00 0.00 0.00 7.82 -1.34 50 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 8.91 -1.50 49 0 2 0
29SEP26 77.50 P 0.00 0.00 0.00 10.08 -1.64 49 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 11.34 -1.77 49 0 108 0
29SEP26 82.50 P 0.00 0.00 0.00 12.64 -1.96 49 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 14.10 -2.06 49 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 15.59 -2.21 49 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 17.16 -2.27 50 0 1 0
29SEP26 92.50 P 0.00 0.00 0.00 18.79 -2.13 50 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 20.25 -2.70 49 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 22.26 -2.33 50 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 23.75 -2.82 49 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 25.51 -3.00 49 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 27.64 -2.80 50 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 29.45 -3.18 49 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 31.67 -3.20 50 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 33.67 -3.01 50 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 36.01 -3.00 52 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 37.62 -3.41 50 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 39.81 -3.77 50 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 42.00 -3.76 50 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 43.95 -3.67 49 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 46.68 -3.49 52 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 48.97 -3.57 52 0 0 0
30DEC26 52.50 P 3.30 3.30 3.30 2.95 -0.48 51 3 3 +3
30DEC26 55.00 P 0.00 0.00 0.00 3.56 -0.63 51 0 0 0
30DEC26 57.50 P 4.42 4.42 4.42 4.26 -0.70 51 2 2 0
30DEC26 60.00 P 0.00 0.00 0.00 4.98 -0.81 51 0 1 0
30DEC26 62.50 P 0.00 0.00 0.00 5.78 -0.91 51 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 6.62 -1.04 50 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 7.57 -1.10 50 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 8.58 -1.25 50 0 12 0
30DEC26 72.50 P 0.00 0.00 0.00 9.66 -1.33 50 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 10.81 -1.50 50 0 2 0
30DEC26 77.50 P 0.00 0.00 0.00 12.04 -1.57 50 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 13.31 -1.77 50 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 14.68 -1.84 50 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 16.13 -1.95 50 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 17.63 -2.07 50 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 19.20 -2.34 50 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 20.79 -2.47 50 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 22.58 -2.45 50 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 24.29 -2.62 50 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 26.14 -2.76 51 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 27.70 -2.70 50 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 30.06 -2.67 52 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 31.46 -2.72 50 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 33.67 -3.02 51 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 35.67 -3.16 51 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 37.53 -3.39 51 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 39.63 -3.03 51 0 0 0
TOTAL PUT 304 8,683 +81
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$ 113.70
09JAN26 90.00 C 0.00 0.00 0.00 23.71 -1.44 0 0 0 0
09JAN26 92.50 C 0.00 0.00 0.00 21.23 -1.43 55 0 0 0
09JAN26 95.00 C 0.00 0.00 0.00 18.73 -1.43 0 0 0 0
09JAN26 97.50 C 0.00 0.00 0.00 16.23 -1.56 0 0 0 0
09JAN26 100.00 C 0.00 0.00 0.00 13.73 -1.43 0 0 0 0
09JAN26 102.50 C 0.00 0.00 0.00 11.23 -1.43 0 0 0 0
09JAN26 105.00 C 0.00 0.00 0.00 8.74 -1.44 30 0 0 0
09JAN26 107.50 C 0.00 0.00 0.00 6.30 -1.44 31 0 15 0
09JAN26 110.00 C 0.00 0.00 0.00 3.91 -1.43 26 0 33 0
09JAN26 112.50 C 3.19 3.19 1.98 2.11 -1.22 29 63 153 -3
09JAN26 115.00 C 1.70 1.70 0.80 0.91 -0.93 30 538 595 +235
09JAN26 117.50 C 0.76 0.80 0.38 0.33 -0.54 31 76 197 +1
09JAN26 120.00 C 0.37 0.37 0.21 0.09 -0.28 31 8 254 +8
09JAN26 122.50 C 0.20 0.20 0.20 0.02 -0.10 32 3 73 +2
09JAN26 125.00 C 0.00 0.00 0.00 0.01 -0.03 36 0 97 0
09JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
09JAN26 130.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
09JAN26 132.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
09JAN26 135.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
09JAN26 137.50 C 0.00 0.00 0.00 0.01 - 67 0 0 -
16JAN26 92.50 C 0.00 0.00 0.00 21.28 - 0 0 0 -
16JAN26 95.00 C 0.00 0.00 0.00 18.78 - 0 0 0 -
16JAN26 97.50 C 0.00 0.00 0.00 16.29 - 31 0 0 -
16JAN26 100.00 C 0.00 0.00 0.00 13.80 - 29 0 0 -
16JAN26 102.50 C 0.00 0.00 0.00 11.66 - 45 0 0 -
16JAN26 105.00 C 0.00 0.00 0.00 9.18 - 37 0 0 -
16JAN26 107.50 C 0.00 0.00 0.00 6.49 - 24 0 0 -
16JAN26 110.00 C 0.00 0.00 0.00 4.50 - 26 0 0 -
16JAN26 112.50 C 3.51 3.51 3.06 2.86 - 27 2 2 -
16JAN26 115.00 C 2.49 2.49 1.58 1.67 - 28 107 107 -
16JAN26 117.50 C 1.36 1.36 0.96 0.93 - 29 194 101 -
16JAN26 120.00 C 0.00 0.00 0.00 0.44 - 28 0 0 -
16JAN26 122.50 C 0.55 0.55 0.55 0.18 - 28 10 10 -
16JAN26 125.00 C 0.38 0.38 0.38 0.07 - 28 1 1 -
16JAN26 127.50 C 0.00 0.00 0.00 0.03 - 29 0 0 -
16JAN26 130.00 C 0.00 0.00 0.00 0.01 - 29 0 0 -
16JAN26 132.50 C 0.00 0.00 0.00 0.01 - 33 0 0 -
16JAN26 135.00 C 0.00 0.00 0.00 0.01 - 37 0 0 -
16JAN26 137.50 C 0.00 0.00 0.00 0.01 - 40 0 0 -
29JAN26 80.00 C 0.00 0.00 0.00 33.85 -1.29 0 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 31.36 -1.43 38 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 28.86 -2.13 0 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 26.37 -1.44 32 0 0 0
29JAN26 90.00 C 23.70 23.70 23.70 23.71 -1.47 0 50 100 +50
29JAN26 92.50 C 0.00 0.00 0.00 21.31 -1.51 0 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 18.87 -1.40 0 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 16.43 -1.99 28 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 13.91 -2.01 21 0 254 0
29JAN26 102.50 C 0.00 0.00 0.00 11.72 -1.39 30 0 15 0
29JAN26 105.00 C 0.00 0.00 0.00 9.38 -1.72 27 0 98 0
29JAN26 107.50 C 0.00 0.00 0.00 7.65 -0.86 31 0 44 0
29JAN26 110.00 C 0.00 0.00 0.00 5.51 -1.23 27 1 1,080 0
29JAN26 112.50 C 4.86 4.86 4.19 4.10 -0.98 28 37 962 0
29JAN26 115.00 C 3.51 3.51 2.75 2.85 -0.95 28 446 3,514 +285
29JAN26 117.50 C 2.30 2.30 2.19 1.97 -0.78 29 18 2,318 -1
29JAN26 120.00 C 1.90 1.94 1.42 1.33 -0.60 29 141 3,572 +41
29JAN26 122.50 C 1.32 1.40 1.00 0.83 -0.45 29 31 1,218 +15
29JAN26 125.00 C 1.03 1.03 0.75 0.49 -0.33 29 112 3,447 +1
29JAN26 127.50 C 0.67 0.67 0.58 0.28 -0.22 29 215 1,795 -164
29JAN26 130.00 C 0.56 0.56 0.41 0.16 -0.14 29 19 1,220 0
29JAN26 132.50 C 0.43 0.43 0.35 0.08 -0.09 29 32 881 +18
29JAN26 135.00 C 0.36 0.36 0.27 0.05 -0.05 30 29 732 +1
29JAN26 137.50 C 0.26 0.26 0.25 0.02 -0.03 29 124 840 -24
29JAN26 140.00 C 0.20 0.20 0.20 0.01 -0.02 29 2 778 0
29JAN26 142.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 521 0
29JAN26 145.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1,909 0
29JAN26 147.50 C 0.00 0.00 0.00 0.01 0.00 36 0 518 0
29JAN26 150.00 C 0.00 0.00 0.00 0.01 0.00 38 0 431 0
29JAN26 152.50 C 0.00 0.00 0.00 0.01 0.00 40 0 447 0
29JAN26 155.00 C 0.00 0.00 0.00 0.01 0.00 42 0 489 0
29JAN26 157.50 C 0.00 0.00 0.00 0.01 0.00 44 0 811 0
29JAN26 160.00 C 0.00 0.00 0.00 0.01 0.00 46 0 119 0
29JAN26 162.50 C 0.00 0.00 0.00 0.01 0.00 48 0 83 0
29JAN26 165.00 C 0.00 0.00 0.00 0.01 0.00 50 0 68 0
29JAN26 167.50 C 0.00 0.00 0.00 0.01 0.00 51 0 42 0
29JAN26 170.00 C 0.00 0.00 0.00 0.01 0.00 53 0 44 0
29JAN26 172.50 C 0.00 0.00 0.00 0.01 0.00 55 0 13 0
29JAN26 175.00 C 0.00 0.00 0.00 0.01 0.00 57 0 71 0
29JAN26 177.50 C 0.00 0.00 0.00 0.01 0.00 58 0 45 0
29JAN26 180.00 C 0.00 0.00 0.00 0.01 0.00 60 0 13 0
29JAN26 182.50 C 0.00 0.00 0.00 0.01 0.00 62 0 116 0
29JAN26 185.00 C 0.00 0.00 0.00 0.01 0.00 63 0 147 0
29JAN26 187.50 C 0.00 0.00 0.00 0.01 0.00 65 0 109 0
29JAN26 190.00 C 0.00 0.00 0.00 0.01 0.00 66 0 142 0
29JAN26 192.50 C 0.00 0.00 0.00 0.01 0.00 68 0 63 0
29JAN26 195.00 C 0.00 0.00 0.00 0.01 0.00 69 0 54 0
29JAN26 197.50 C 0.00 0.00 0.00 0.01 0.00 71 0 121 0
29JAN26 200.00 C 0.00 0.00 0.00 0.01 0.00 72 0 410 0
26FEB26 80.00 C 0.00 0.00 0.00 34.04 -2.45 32 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 32.29 -0.71 60 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 29.00 -2.08 0 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 27.40 -0.62 52 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 24.15 -2.12 30 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 21.47 -2.09 0 0 15 0
26FEB26 95.00 C 0.00 0.00 0.00 19.35 -2.06 29 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 17.55 -0.92 36 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 15.26 -0.66 34 0 16 0
26FEB26 102.50 C 0.00 0.00 0.00 12.53 -1.22 27 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 10.49 -1.67 27 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 9.08 -0.91 30 0 170 0
26FEB26 110.00 C 0.00 0.00 0.00 7.25 -1.07 29 0 322 0
26FEB26 112.50 C 6.61 6.61 6.61 5.77 -1.06 28 10 1,860 0
26FEB26 115.00 C 5.24 5.24 4.95 4.58 -1.06 28 12 2,860 0
26FEB26 117.50 C 0.00 0.00 0.00 3.69 -0.82 29 0 1,808 0
26FEB26 120.00 C 3.24 3.24 2.89 2.92 -0.77 30 38 568 +15
26FEB26 122.50 C 2.44 2.44 2.33 2.21 -0.66 30 38 596 0
26FEB26 125.00 C 2.09 2.09 1.92 1.64 -0.56 30 300 4,234 -50
26FEB26 127.50 C 1.84 1.84 1.73 1.20 -0.46 30 30 2,217 +30
26FEB26 130.00 C 1.60 1.60 1.33 0.87 -0.36 30 60 641 -2
26FEB26 132.50 C 1.34 1.34 1.14 0.62 -0.29 30 130 516 +98
26FEB26 135.00 C 1.04 1.04 1.04 0.43 -0.23 30 25 814 +25
26FEB26 137.50 C 0.86 0.86 0.81 0.30 -0.17 30 212 1,201 +212
26FEB26 140.00 C 0.82 0.82 0.82 0.20 -0.13 29 25 661 0
26FEB26 142.50 C 0.00 0.00 0.00 0.14 -0.09 30 0 493 0
26FEB26 145.00 C 0.00 0.00 0.00 0.09 -0.07 29 0 119 0
26FEB26 147.50 C 0.00 0.00 0.00 0.06 -0.05 30 0 73 0
26FEB26 150.00 C 0.00 0.00 0.00 0.04 -0.04 30 0 256 0
26FEB26 152.50 C 0.00 0.00 0.00 0.03 -0.02 30 0 320 0
30MAR26 55.00 C 0.00 0.00 0.00 59.07 -1.44 41 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 56.31 -1.72 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 54.10 -2.39 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 51.29 -2.24 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 49.22 -1.32 51 0 672 0
30MAR26 67.50 C 0.00 0.00 0.00 46.66 -1.45 36 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 43.81 -1.89 0 0 576 0
30MAR26 72.50 C 0.00 0.00 0.00 41.21 -2.06 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 39.23 -2.36 34 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 36.62 -1.60 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 34.18 -2.31 0 0 50 0
30MAR26 82.50 C 0.00 0.00 0.00 32.29 -0.98 44 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 29.44 -2.01 32 0 130 0
30MAR26 87.50 C 0.00 0.00 0.00 27.40 -1.19 38 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 25.47 -0.80 42 0 4 0
30MAR26 92.50 C 0.00 0.00 0.00 21.91 -2.18 22 0 150 0
30MAR26 95.00 C 0.00 0.00 0.00 19.81 -2.65 27 0 64 0
30MAR26 97.50 C 0.00 0.00 0.00 17.80 -1.77 29 0 60 0
30MAR26 100.00 C 0.00 0.00 0.00 16.08 -1.08 32 0 167 0
30MAR26 102.50 C 0.00 0.00 0.00 14.26 -2.00 32 0 317 0
30MAR26 105.00 C 0.00 0.00 0.00 12.42 -2.00 32 0 55 0
30MAR26 107.50 C 0.00 0.00 0.00 10.86 -1.85 32 0 190 0
30MAR26 110.00 C 0.00 0.00 0.00 9.44 -1.16 32 0 1,466 0
30MAR26 112.50 C 0.00 0.00 0.00 8.15 -1.09 33 0 1,272 0
30MAR26 115.00 C 6.90 6.90 6.90 7.00 -1.03 33 64 8,274 0
30MAR26 117.50 C 6.21 6.21 5.97 6.04 -0.94 33 2 1,322 +1
30MAR26 120.00 C 6.00 6.00 5.40 5.20 -0.88 34 10 2,481 +2
30MAR26 122.50 C 0.00 0.00 0.00 4.48 -0.74 34 0 564 0
30MAR26 125.00 C 0.00 0.00 0.00 3.76 -0.64 34 0 4,734 0
30MAR26 127.50 C 3.66 3.66 3.41 3.12 -0.58 34 16 1,115 +16
30MAR26 130.00 C 3.50 3.50 3.50 2.57 -0.51 34 2 3,678 +2
30MAR26 132.50 C 0.00 0.00 0.00 2.11 -0.45 34 0 650 0
30MAR26 135.00 C 2.42 2.42 2.42 1.72 -0.39 34 2 1,090 +2
30MAR26 137.50 C 2.11 2.11 2.02 1.40 -0.33 34 18 842 +17
30MAR26 140.00 C 2.06 2.06 1.80 1.13 -0.29 34 2 10,094 +1
30MAR26 142.50 C 0.00 0.00 0.00 0.91 -0.24 34 0 215 0
30MAR26 145.00 C 1.50 1.50 1.50 0.73 -0.20 34 13 1,059 0
30MAR26 147.50 C 0.00 0.00 0.00 0.58 -0.17 34 0 335 0
30MAR26 150.00 C 1.30 1.30 1.13 0.46 -0.14 34 86 6,400 +29
30MAR26 152.50 C 1.14 1.14 1.10 0.36 -0.12 34 27 399 +1
30MAR26 155.00 C 1.10 1.10 1.00 0.28 -0.10 34 125 423 +115
30MAR26 157.50 C 0.00 0.00 0.00 0.22 -0.09 34 0 291 0
30MAR26 160.00 C 0.83 0.83 0.83 0.17 -0.07 34 95 1,891 +4
30MAR26 162.50 C 0.77 0.77 0.77 0.14 -0.05 34 10 130 +10
30MAR26 165.00 C 0.69 0.69 0.69 0.11 -0.04 34 130 318 +130
30MAR26 167.50 C 0.63 0.63 0.63 0.08 -0.04 34 44 185 +20
30MAR26 170.00 C 0.55 0.55 0.55 0.07 -0.02 34 38 362 0
30MAR26 172.50 C 0.51 0.51 0.51 0.05 -0.02 34 52 192 +38
30MAR26 175.00 C 0.47 0.47 0.47 0.04 -0.02 34 27 88 0
30MAR26 177.50 C 0.00 0.00 0.00 0.03 -0.02 34 0 166 0
30MAR26 180.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 1,609 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 -0.02 32 0 61 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 166 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 34 0 1,203 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 35 0 94 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 36 0 35 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 37 0 55 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 37 0 16 0
30MAR26 200.00 C 0.23 0.23 0.23 0.01 0.00 38 1 3,075 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 40 0 91 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 41 0 103 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 42 0 116 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 44 0 37 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 45 0 79 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 47 0 67 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 48 0 4 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 49 0 106 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 50 0 60 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 52 0 12 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 53 0 60 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 54 0 64 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 55 0 38 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 56 0 99 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 57 0 37 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 58 0 25 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 59 0 88 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 60 0 81 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 61 0 61 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 62 0 157 0
29APR26 90.00 C 25.45 25.45 25.45 25.47 -1.14 40 20 150 +20
29APR26 92.50 C 0.00 0.00 0.00 22.13 -2.21 26 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 21.33 -1.13 40 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 18.21 -1.36 31 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 16.35 -1.68 32 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 14.55 -1.71 32 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 12.94 -1.48 33 0 0 0
29APR26 107.50 C 11.55 11.55 11.32 11.49 -1.22 33 422 422 +422
29APR26 110.00 C 10.26 10.26 10.00 10.14 -1.20 34 235 280 +220
29APR26 112.50 C 9.39 9.40 8.79 8.87 -1.15 34 204 204 +204
29APR26 115.00 C 7.70 7.70 7.70 7.81 -1.12 35 15 15 +15
29APR26 117.50 C 6.77 6.77 6.77 6.88 -0.99 35 15 15 +15
29APR26 120.00 C 5.94 5.94 5.94 6.05 -0.86 35 15 30 +15
29APR26 122.50 C 5.84 5.84 5.84 5.26 -0.86 36 15 15 +15
29APR26 125.00 C 5.08 5.08 5.08 4.48 -0.83 35 20 80 +20
29APR26 127.50 C 4.51 4.51 4.51 3.85 -0.72 35 15 75 +15
29APR26 130.00 C 0.00 0.00 0.00 3.24 -0.70 35 0 6 0
29APR26 132.50 C 0.00 0.00 0.00 2.77 -0.58 35 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 2.31 -0.57 35 0 1 0
29APR26 137.50 C 0.00 0.00 0.00 1.97 - 35 0 0 -
29JUN26 55.00 C 0.00 0.00 0.00 59.08 -2.27 43 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 56.59 -1.68 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 54.11 -2.38 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 51.63 -1.90 34 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 49.22 -1.90 45 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 46.66 -1.48 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 44.21 -1.49 36 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 41.66 -1.61 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 39.31 -2.39 35 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 36.89 -2.40 35 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 34.52 -1.97 35 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 32.29 -2.18 37 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 29.89 -1.59 35 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 27.40 -2.00 32 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 26.09 -0.59 39 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 23.71 -0.63 36 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 21.61 -0.96 36 0 13 0
29JUN26 97.50 C 0.00 0.00 0.00 19.35 -1.61 33 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 17.82 -1.01 35 0 2 0
29JUN26 102.50 C 0.00 0.00 0.00 16.64 -0.58 36 0 44 0
29JUN26 105.00 C 0.00 0.00 0.00 14.53 -1.49 34 0 24 0
29JUN26 107.50 C 13.87 13.87 13.07 13.20 -1.10 34 304 814 +304
29JUN26 110.00 C 12.04 12.04 11.84 12.00 -1.02 35 199 837 +175
29JUN26 112.50 C 10.97 10.97 10.97 10.81 -1.08 35 20 2,100 +20
29JUN26 115.00 C 0.00 0.00 0.00 9.78 -1.02 35 0 1,687 0
29JUN26 117.50 C 0.00 0.00 0.00 8.88 -1.01 35 0 543 0
29JUN26 120.00 C 0.00 0.00 0.00 8.15 -0.86 36 0 1,651 0
29JUN26 122.50 C 0.00 0.00 0.00 7.28 -0.94 36 0 414 0
29JUN26 125.00 C 7.25 7.28 6.75 6.54 -0.88 36 306 4,147 -30
29JUN26 127.50 C 0.00 0.00 0.00 5.80 -0.93 36 0 472 0
29JUN26 130.00 C 0.00 0.00 0.00 5.17 -0.82 36 0 1,891 0
29JUN26 132.50 C 0.00 0.00 0.00 4.61 -0.78 36 0 339 0
29JUN26 135.00 C 0.00 0.00 0.00 4.05 -0.77 36 0 749 0
29JUN26 137.50 C 4.80 4.80 4.65 3.62 -0.64 36 6 252 +6
29JUN26 140.00 C 4.10 4.10 4.10 3.19 -0.65 36 1 280 -1
29JUN26 142.50 C 0.00 0.00 0.00 2.81 -0.60 36 0 515 0
29JUN26 145.00 C 0.00 0.00 0.00 2.50 -0.51 36 0 387 0
29JUN26 147.50 C 0.00 0.00 0.00 2.19 -0.51 36 0 224 0
29JUN26 150.00 C 0.00 0.00 0.00 1.92 -0.47 36 0 389 0
29JUN26 152.50 C 0.00 0.00 0.00 1.70 -0.39 36 0 334 0
29JUN26 155.00 C 2.75 2.75 2.75 1.48 -0.40 36 25 271 +21
29JUN26 157.50 C 0.00 0.00 0.00 1.29 -0.37 36 0 302 0
29JUN26 160.00 C 0.00 0.00 0.00 1.15 -0.29 36 0 162 0
29JUN26 162.50 C 2.06 2.17 2.06 1.00 -0.25 36 26 154 +1
29JUN26 165.00 C 0.00 0.00 0.00 0.86 -0.25 36 0 1,623 0
29JUN26 167.50 C 0.00 0.00 0.00 0.74 -0.23 35 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.65 -0.23 35 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.55 -0.23 35 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.49 -0.17 35 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.44 -0.13 36 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 0.38 -0.13 36 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.33 -0.12 36 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.28 -0.11 35 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 59.08 -2.27 40 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 56.60 -1.67 39 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 54.12 -2.37 37 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 51.64 -1.89 35 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 49.22 -1.90 39 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 46.73 -1.95 36 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 44.31 -2.09 36 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 41.66 -1.73 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 39.31 -2.54 31 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 37.12 -2.47 34 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 34.52 -2.22 30 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 32.47 -2.56 33 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 30.73 -1.65 35 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 28.03 -2.52 31 0 30 0
29SEP26 90.00 C 0.00 0.00 0.00 27.07 -1.85 36 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 24.45 -2.62 33 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 23.26 -1.88 35 0 150 0
29SEP26 97.50 C 0.00 0.00 0.00 21.56 -1.00 35 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 20.03 -2.13 35 0 9 0
29SEP26 102.50 C 0.00 0.00 0.00 18.66 -1.78 35 0 7 0
29SEP26 105.00 C 0.00 0.00 0.00 17.30 -0.95 35 0 425 0
29SEP26 107.50 C 0.00 0.00 0.00 16.06 -1.51 35 0 751 0
29SEP26 110.00 C 15.07 15.07 15.07 14.85 -1.09 36 9 1,311 +9
29SEP26 112.50 C 13.95 13.95 13.69 13.88 -1.05 36 246 575 +230
29SEP26 115.00 C 0.00 0.00 0.00 12.92 -0.99 36 0 472 0
29SEP26 117.50 C 0.00 0.00 0.00 12.02 -0.94 36 0 244 0
29SEP26 120.00 C 0.00 0.00 0.00 11.20 -0.89 37 0 865 0
29SEP26 122.50 C 0.00 0.00 0.00 10.44 -1.01 37 0 748 0
29SEP26 125.00 C 0.00 0.00 0.00 9.60 -0.92 37 0 490 0
29SEP26 127.50 C 9.60 9.60 9.60 8.88 -0.90 37 15 128 0
29SEP26 130.00 C 0.00 0.00 0.00 8.18 -0.90 37 0 305 0
29SEP26 132.50 C 0.00 0.00 0.00 7.48 -0.90 37 0 316 0
29SEP26 135.00 C 0.00 0.00 0.00 6.88 -0.80 37 0 214 0
29SEP26 137.50 C 0.00 0.00 0.00 6.34 -0.76 37 0 348 0
29SEP26 140.00 C 6.65 6.65 6.65 5.79 -0.76 37 25 1,158 0
29SEP26 142.50 C 0.00 0.00 0.00 5.27 -0.74 37 0 55 0
29SEP26 145.00 C 0.00 0.00 0.00 4.87 -0.62 37 0 46 0
29SEP26 147.50 C 0.00 0.00 0.00 4.46 -0.63 37 0 0 0
29SEP26 150.00 C 5.72 5.72 5.72 4.05 -0.63 37 3 167 -3
29SEP26 152.50 C 0.00 0.00 0.00 3.59 -0.68 36 0 3 0
29SEP26 155.00 C 0.00 0.00 0.00 3.31 -0.48 36 0 141 0
29SEP26 157.50 C 0.00 0.00 0.00 3.02 -0.59 36 0 13 0
29SEP26 160.00 C 0.00 0.00 0.00 2.82 -0.40 37 0 31 0
29SEP26 162.50 C 0.00 0.00 0.00 2.50 -0.43 36 0 120 0
29SEP26 165.00 C 0.00 0.00 0.00 2.30 -0.45 36 0 111 0
29SEP26 167.50 C 0.00 0.00 0.00 2.09 -0.38 36 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 1.89 -0.37 36 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 1.72 -0.34 36 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 1.58 -0.28 36 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 1.44 -0.28 36 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 1.31 -0.27 36 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 1.17 -0.28 36 0 0 0
29SEP26 185.00 C 2.55 2.55 2.55 1.08 -0.23 36 1 7 +1
30DEC26 55.00 C 0.00 0.00 0.00 59.09 -2.26 38 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 56.61 -1.66 36 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 54.16 -2.33 37 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 51.65 -1.88 33 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 49.22 -1.90 34 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 46.73 -1.95 31 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 44.31 -2.09 32 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 42.20 -2.36 35 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 40.02 -2.28 35 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 38.71 -0.88 40 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 36.56 -1.53 39 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 34.73 -1.40 39 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 31.93 -2.35 35 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 29.63 -2.76 33 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 28.32 -1.64 35 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 26.44 -2.58 34 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 24.89 -1.52 34 0 1 0
30DEC26 97.50 C 0.00 0.00 0.00 23.58 -1.83 35 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 22.18 -2.19 35 0 18 0
30DEC26 102.50 C 0.00 0.00 0.00 21.70 -1.27 37 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 19.59 -1.12 35 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 19.19 -1.27 37 0 269 0
30DEC26 110.00 C 17.51 17.52 17.39 17.42 -1.18 36 212 264 +212
30DEC26 112.50 C 16.59 16.59 16.59 16.39 -1.13 36 20 258 +20
30DEC26 115.00 C 0.00 0.00 0.00 15.43 -1.08 36 0 62 0
30DEC26 117.50 C 0.00 0.00 0.00 14.53 -1.11 36 0 1 0
30DEC26 120.00 C 0.00 0.00 0.00 13.69 -0.94 37 0 25 0
30DEC26 122.50 C 0.00 0.00 0.00 12.99 -0.91 37 0 26 0
30DEC26 125.00 C 12.30 12.30 12.30 12.20 -0.95 37 1 232 0
30DEC26 127.50 C 0.00 0.00 0.00 11.54 -0.84 37 0 41 0
30DEC26 130.00 C 0.00 0.00 0.00 10.87 -0.82 37 0 3 0
30DEC26 132.50 C 0.00 0.00 0.00 10.19 -0.81 37 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 9.51 -0.81 37 0 2 0
30DEC26 137.50 C 0.00 0.00 0.00 8.83 -0.81 37 0 8 0
30DEC26 140.00 C 0.00 0.00 0.00 8.28 -0.68 37 0 48 0
30DEC26 142.50 C 0.00 0.00 0.00 7.75 -0.68 37 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 7.23 -0.68 37 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 6.70 -0.68 37 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 6.26 -0.59 37 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 5.69 -0.73 37 0 0 0
30DEC26 155.00 C 5.59 5.59 5.59 5.47 -0.55 37 2 2 +2
30DEC26 157.50 C 0.00 0.00 0.00 5.08 -0.55 37 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 4.56 -0.67 37 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 4.28 -0.56 37 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 4.00 -0.56 37 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 3.73 -0.42 37 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 3.45 -0.42 37 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 3.19 -0.40 37 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 2.99 -0.33 37 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 2.80 -0.32 37 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 2.61 -0.32 37 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 2.41 -0.32 37 0 0 0
30DEC26 185.00 C 4.00 4.00 3.80 2.22 -0.39 37 2 11 +2
TOTAL CALL 6,302 143,696 +3,111
09JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
09JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
09JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
09JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 57 0 18 0
09JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
09JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 40 0 3 0
09JAN26 105.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 29 0
09JAN26 107.50 P 0.11 0.13 0.11 0.07 -0.01 31 55 265 +55
09JAN26 110.00 P 0.28 0.40 0.26 0.30 +0.02 31 121 677 +93
09JAN26 112.50 P 0.71 1.14 0.65 0.97 +0.18 31 148 453 +70
09JAN26 115.00 P 1.80 2.27 1.57 2.28 +0.50 32 355 395 +284
09JAN26 117.50 P 3.49 3.49 3.49 4.21 +0.87 35 15 63 +15
09JAN26 120.00 P 0.00 0.00 0.00 6.55 +1.19 42 0 3 0
09JAN26 122.50 P 0.00 0.00 0.00 9.07 +1.37 54 0 0 0
09JAN26 125.00 P 0.00 0.00 0.00 11.64 +1.44 68 0 0 0
09JAN26 127.50 P 0.00 0.00 0.00 14.02 +1.25 71 0 0 0
09JAN26 130.00 P 0.00 0.00 0.00 16.64 +1.47 88 0 3 0
09JAN26 132.50 P 0.00 0.00 0.00 19.20 +1.61 101 0 0 0
09JAN26 135.00 P 0.00 0.00 0.00 21.94 +1.78 122 0 0 0
09JAN26 137.50 P 0.00 0.00 0.00 24.12 - 114 0 0 -
16JAN26 92.50 P 0.00 0.00 0.00 0.01 - 45 0 0 -
16JAN26 95.00 P 0.00 0.00 0.00 0.01 - 40 0 0 -
16JAN26 97.50 P 0.00 0.00 0.00 0.01 - 34 0 0 -
16JAN26 100.00 P 0.07 0.07 0.07 0.01 - 29 20 20 -
16JAN26 102.50 P 0.00 0.00 0.00 0.04 - 29 0 0 -
16JAN26 105.00 P 0.23 0.23 0.23 0.12 - 28 8 8 -
16JAN26 107.50 P 0.42 0.50 0.42 0.36 - 28 59 59 -
16JAN26 110.00 P 0.75 0.99 0.75 0.85 - 29 16 16 -
16JAN26 112.50 P 1.50 1.70 1.32 1.70 - 29 82 82 -
16JAN26 115.00 P 2.40 3.05 2.40 3.01 - 29 41 41 -
16JAN26 117.50 P 0.00 0.00 0.00 4.75 - 30 0 0 -
16JAN26 120.00 P 0.00 0.00 0.00 6.85 - 32 0 0 -
16JAN26 122.50 P 0.00 0.00 0.00 9.18 - 36 0 0 -
16JAN26 125.00 P 0.00 0.00 0.00 11.64 - 42 0 0 -
16JAN26 127.50 P 0.00 0.00 0.00 14.02 - 44 0 0 -
16JAN26 130.00 P 0.00 0.00 0.00 16.79 - 59 0 0 -
16JAN26 132.50 P 0.00 0.00 0.00 19.36 - 67 0 0 -
16JAN26 135.00 P 0.00 0.00 0.00 21.94 - 75 0 0 -
16JAN26 137.50 P 0.00 0.00 0.00 24.12 - 70 0 0 -
29JAN26 80.00 P 0.02 0.02 0.02 0.01 0.00 49 100 246 +100
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 41 0 112 0
29JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 38 0 298 0
29JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 34 0 40 0
29JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 30 0 213 0
29JAN26 95.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 557 0
29JAN26 97.50 P 0.12 0.12 0.12 0.06 0.00 29 2 358 0
29JAN26 100.00 P 0.27 0.27 0.24 0.14 +0.01 29 14 937 +9
29JAN26 102.50 P 0.39 0.39 0.39 0.31 +0.04 29 2 1,692 +2
29JAN26 105.00 P 0.61 0.72 0.58 0.61 +0.08 29 111 2,757 +79
29JAN26 107.50 P 0.96 1.18 0.96 1.10 +0.15 29 109 2,519 +31
29JAN26 110.00 P 1.69 1.93 1.50 1.83 +0.26 30 177 3,277 +80
29JAN26 112.50 P 2.36 2.89 2.30 2.85 +0.46 30 236 5,384 +125
29JAN26 115.00 P 3.47 3.88 3.47 4.16 +0.62 30 20 4,944 +9
29JAN26 117.50 P 5.94 6.04 5.80 5.75 +0.71 31 180 2,973 -40
29JAN26 120.00 P 0.00 0.00 0.00 7.62 +0.88 31 0 1,382 0
29JAN26 122.50 P 0.00 0.00 0.00 9.70 +1.04 33 0 1,869 0
29JAN26 125.00 P 0.00 0.00 0.00 11.97 +1.18 35 0 5,973 0
29JAN26 127.50 P 0.00 0.00 0.00 14.35 +1.27 38 0 1,605 0
29JAN26 130.00 P 0.00 0.00 0.00 16.79 +1.31 41 0 810 0
29JAN26 132.50 P 0.00 0.00 0.00 19.37 +1.78 47 0 559 0
29JAN26 135.00 P 0.00 0.00 0.00 21.94 +1.47 52 0 419 0
29JAN26 137.50 P 0.00 0.00 0.00 24.51 +1.44 57 0 346 0
29JAN26 140.00 P 0.00 0.00 0.00 26.97 +1.32 60 0 292 0
29JAN26 142.50 P 0.00 0.00 0.00 29.00 +0.78 52 0 4 0
29JAN26 145.00 P 0.00 0.00 0.00 31.50 +1.60 55 0 30 0
29JAN26 147.50 P 0.00 0.00 0.00 34.31 +1.91 68 0 5 0
29JAN26 150.00 P 0.00 0.00 0.00 36.60 +0.88 65 0 0 0
29JAN26 152.50 P 0.00 0.00 0.00 39.10 +1.70 68 0 10 0
29JAN26 155.00 P 0.00 0.00 0.00 41.81 +1.91 77 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 44.10 +1.70 74 0 0 0
29JAN26 160.00 P 46.00 46.00 46.00 47.69 +2.65 102 5 0 0
29JAN26 162.50 P 48.70 48.70 48.70 49.10 +1.70 80 5 5 +5
29JAN26 165.00 P 0.00 0.00 0.00 51.30 +1.40 0 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 54.09 +1.69 85 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 57.45 +2.13 110 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 59.09 +1.69 90 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 62.58 +2.68 118 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 63.80 +1.40 0 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 66.59 +1.45 97 0 0 0
29JAN26 182.50 P 0.00 0.00 0.00 69.31 +1.91 107 0 0 0
29JAN26 185.00 P 0.00 0.00 0.00 71.59 +1.69 102 0 0 0
29JAN26 187.50 P 0.00 0.00 0.00 74.09 +1.44 104 0 0 0
29JAN26 190.00 P 0.00 0.00 0.00 76.59 +1.69 106 0 0 0
29JAN26 192.50 P 0.00 0.00 0.00 80.22 +2.82 139 0 0 0
29JAN26 195.00 P 0.00 0.00 0.00 82.72 +2.49 142 0 0 0
29JAN26 197.50 P 0.00 0.00 0.00 84.09 +1.69 113 0 0 0
29JAN26 200.00 P 0.00 0.00 0.00 86.59 +1.42 115 0 0 0
26FEB26 80.00 P 0.08 0.08 0.08 0.01 0.00 34 4 4 +4
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 0.02 0.00 30 0 106 0
26FEB26 87.50 P 0.00 0.00 0.00 0.04 0.00 30 0 715 0
26FEB26 90.00 P 0.00 0.00 0.00 0.08 +0.01 30 0 907 0
26FEB26 92.50 P 0.00 0.00 0.00 0.14 0.00 30 0 685 0
26FEB26 95.00 P 0.43 0.43 0.43 0.25 +0.01 29 1 1,718 +1
26FEB26 97.50 P 0.56 0.57 0.55 0.44 +0.03 29 32 864 +31
26FEB26 100.00 P 0.81 0.88 0.76 0.73 +0.07 30 69 2,217 +66
26FEB26 102.50 P 1.10 1.10 1.10 1.14 +0.11 30 1 1,411 0
26FEB26 105.00 P 1.53 1.69 1.53 1.69 +0.16 30 56 2,888 +11
26FEB26 107.50 P 2.13 2.30 2.13 2.40 +0.25 30 58 1,398 +34
26FEB26 110.00 P 2.94 3.22 2.94 3.25 +0.32 29 30 2,153 +4
26FEB26 112.50 P 4.10 4.25 4.10 4.39 +0.44 30 3 3,240 0
26FEB26 115.00 P 5.18 5.60 5.16 5.76 +0.62 30 32 7,493 +14
26FEB26 117.50 P 0.00 0.00 0.00 7.28 +0.69 31 0 1,263 0
26FEB26 120.00 P 8.40 8.40 8.40 8.81 +0.58 30 4 774 -4
26FEB26 122.50 P 0.00 0.00 0.00 10.74 +0.75 31 0 1,018 0
26FEB26 125.00 P 0.00 0.00 0.00 12.82 +0.91 32 0 508 0
26FEB26 127.50 P 0.00 0.00 0.00 14.83 +0.87 32 0 124 0
26FEB26 130.00 P 0.00 0.00 0.00 17.29 +1.16 35 0 60 0
26FEB26 132.50 P 0.00 0.00 0.00 19.65 +1.25 36 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 21.94 +1.17 37 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 24.51 +1.44 41 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 27.10 +1.45 44 0 2 0
26FEB26 142.50 P 0.00 0.00 0.00 29.66 +1.43 48 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 32.24 +2.34 51 0 304 0
26FEB26 147.50 P 0.00 0.00 0.00 34.31 +1.91 48 0 245 0
26FEB26 150.00 P 0.00 0.00 0.00 37.39 +1.44 58 0 431 0
26FEB26 152.50 P 0.00 0.00 0.00 39.10 +1.70 49 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 0.08 0.08 0.08 0.01 0.00 44 5 127 +5
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 0.00 0.00 0.00 0.03 0.00 35 0 304 0
30MAR26 77.50 P 0.00 0.00 0.00 0.05 0.00 34 0 273 0
30MAR26 80.00 P 0.00 0.00 0.00 0.08 0.00 34 0 177 0
30MAR26 82.50 P 0.00 0.00 0.00 0.14 +0.01 34 0 156 0
30MAR26 85.00 P 0.47 0.47 0.47 0.23 +0.02 34 12 4,368 0
30MAR26 87.50 P 0.00 0.00 0.00 0.35 +0.02 34 0 741 0
30MAR26 90.00 P 0.76 0.76 0.75 0.54 +0.04 34 160 3,759 -20
30MAR26 92.50 P 0.00 0.00 0.00 0.80 +0.07 34 0 658 0
30MAR26 95.00 P 0.00 0.00 0.00 1.13 +0.10 34 0 4,682 0
30MAR26 97.50 P 1.59 1.59 1.59 1.56 +0.15 34 15 4,313 +15
30MAR26 100.00 P 1.90 2.10 1.88 2.04 +0.13 34 126 8,926 -34
30MAR26 102.50 P 2.48 2.63 2.48 2.63 +0.15 34 16 2,214 -14
30MAR26 105.00 P 3.20 3.40 3.20 3.40 +0.24 34 24 6,308 +20
30MAR26 107.50 P 3.99 3.99 3.99 4.28 +0.29 34 1 3,249 +1
30MAR26 110.00 P 4.78 5.30 4.78 5.35 +0.42 34 26 15,403 +16
30MAR26 112.50 P 6.66 6.66 6.66 6.58 +0.49 34 12 1,908 +12
30MAR26 115.00 P 7.85 8.01 7.85 8.01 +0.69 35 240 7,492 -60
30MAR26 117.50 P 0.00 0.00 0.00 9.48 +0.66 35 0 3,376 0
30MAR26 120.00 P 0.00 0.00 0.00 11.12 +0.74 35 0 10,170 0
30MAR26 122.50 P 0.00 0.00 0.00 12.79 +0.77 35 0 1,294 0
30MAR26 125.00 P 14.55 14.55 14.55 14.67 +0.87 36 1 5,183 +1
30MAR26 127.50 P 0.00 0.00 0.00 16.64 +1.71 36 0 1,108 0
30MAR26 130.00 P 0.00 0.00 0.00 18.67 +1.02 37 0 1,619 0
30MAR26 132.50 P 0.00 0.00 0.00 20.81 +1.85 38 0 824 0
30MAR26 135.00 P 0.00 0.00 0.00 23.02 +1.16 38 0 1,033 0
30MAR26 137.50 P 0.00 0.00 0.00 25.30 +1.21 40 0 533 0
30MAR26 140.00 P 0.00 0.00 0.00 27.64 +1.27 41 0 523 0
30MAR26 142.50 P 0.00 0.00 0.00 30.02 +1.29 42 0 114 0
30MAR26 145.00 P 0.00 0.00 0.00 32.30 +1.18 42 0 75 0
30MAR26 147.50 P 0.00 0.00 0.00 34.66 +1.69 43 0 68 0
30MAR26 150.00 P 0.00 0.00 0.00 37.39 +1.35 47 0 823 0
30MAR26 152.50 P 0.00 0.00 0.00 39.86 +1.91 49 0 60 0
30MAR26 155.00 P 0.00 0.00 0.00 42.27 +2.36 50 0 174 0
30MAR26 157.50 P 0.00 0.00 0.00 44.62 +1.71 50 0 296 0
30MAR26 160.00 P 0.00 0.00 0.00 47.69 +1.47 58 0 130 0
30MAR26 162.50 P 0.00 0.00 0.00 49.27 +0.58 50 0 2 0
30MAR26 165.00 P 0.00 0.00 0.00 51.85 +1.15 52 0 34 0
30MAR26 167.50 P 0.00 0.00 0.00 54.19 +1.31 52 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 57.45 +2.13 62 0 4 0
30MAR26 172.50 P 0.00 0.00 0.00 59.27 +1.87 56 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 62.58 +2.63 67 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 63.80 +0.31 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 66.61 +0.77 58 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 69.49 +2.09 65 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 71.59 +1.23 60 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 74.09 +1.44 61 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 76.83 +1.93 67 0 15 0
30MAR26 192.50 P 0.00 0.00 0.00 80.22 +2.82 79 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 82.72 +2.49 80 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 84.09 +1.69 67 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 86.59 +0.93 68 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 91.75 +1.85 73 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 96.98 +2.08 80 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 101.98 +1.30 82 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 106.98 +1.82 84 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 111.54 +1.38 78 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 116.55 +1.65 81 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 121.53 +1.63 82 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 126.53 +1.63 84 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 131.77 +1.65 91 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 136.30 +1.40 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 141.54 +1.26 90 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 147.67 +2.77 110 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 151.30 +1.40 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 156.52 +1.59 94 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 161.48 +1.23 95 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 166.48 +1.58 97 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 171.90 +1.31 108 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 176.92 +2.02 110 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 181.98 +1.87 113 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 186.30 +1.23 0 0 0 0
29APR26 90.00 P 1.44 1.44 1.42 1.37 -0.02 35 76 81 +76
29APR26 92.50 P 0.00 0.00 0.00 1.79 -0.01 34 0 14 0
29APR26 95.00 P 2.26 2.26 2.26 2.31 +0.04 34 10 11 +10
29APR26 97.50 P 2.88 3.00 2.88 2.94 +0.12 34 3 5 +3
29APR26 100.00 P 3.65 3.65 3.65 3.69 +0.18 34 1 14 +1
29APR26 102.50 P 4.50 4.50 4.50 4.51 +0.21 34 2 25 +2
29APR26 105.00 P 5.10 5.23 5.10 5.48 +0.25 34 3 23 +3
29APR26 107.50 P 6.24 6.63 6.24 6.63 +0.42 34 90 90 +90
29APR26 110.00 P 0.00 0.00 0.00 7.74 +0.37 34 10 21 +10
29APR26 112.50 P 9.20 9.36 9.05 9.23 +0.55 35 105 190 +90
29APR26 115.00 P 10.81 10.82 10.72 10.81 +0.76 35 90 90 +88
29APR26 117.50 P 0.00 0.00 0.00 12.40 +0.72 35 0 0 0
29APR26 120.00 P 14.35 14.35 14.35 14.16 +0.79 36 7 7 +7
29APR26 122.50 P 0.00 0.00 0.00 16.01 +0.94 36 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 17.94 +0.84 37 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 20.01 +1.87 38 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 22.04 +1.91 38 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 23.18 +1.02 33 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 25.75 +0.47 36 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 27.53 - 34 0 0 -
29JUN26 55.00 P 0.26 0.28 0.26 0.02 0.00 37 20 20 +20
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 0.04 -0.01 36 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.07 0.00 36 0 304 0
29JUN26 65.00 P 0.00 0.00 0.00 0.11 0.00 36 0 45 0
29JUN26 67.50 P 0.00 0.00 0.00 0.16 -0.01 35 0 8 0
29JUN26 70.00 P 0.63 0.63 0.61 0.25 0.00 36 30 211 +30
29JUN26 72.50 P 0.00 0.00 0.00 0.36 -0.01 35 0 105 0
29JUN26 75.00 P 0.00 0.00 0.00 0.51 -0.01 36 0 161 0
29JUN26 77.50 P 0.00 0.00 0.00 0.71 0.00 36 0 272 0
29JUN26 80.00 P 0.00 0.00 0.00 0.97 0.00 36 0 341 0
29JUN26 82.50 P 1.33 1.33 1.33 1.27 +0.02 36 25 1,904 0
29JUN26 85.00 P 1.82 1.82 1.82 1.65 +0.01 36 25 432 +25
29JUN26 87.50 P 0.00 0.00 0.00 2.11 +0.06 36 0 333 0
29JUN26 90.00 P 2.47 2.47 2.43 2.54 +0.07 35 5 811 0
29JUN26 92.50 P 3.22 3.22 3.22 3.12 +0.11 35 25 501 +25
29JUN26 95.00 P 3.87 3.87 3.87 3.71 +0.07 35 25 4,973 0
29JUN26 97.50 P 0.00 0.00 0.00 4.51 +0.13 35 0 866 0
29JUN26 100.00 P 5.10 5.40 5.10 5.40 +0.22 35 87 2,607 +39
29JUN26 102.50 P 0.00 0.00 0.00 6.29 +0.19 35 0 1,603 0
29JUN26 105.00 P 0.00 0.00 0.00 7.39 +0.31 35 0 1,406 0
29JUN26 107.50 P 8.55 8.55 8.55 8.57 +0.40 35 1 2,222 0
29JUN26 110.00 P 9.77 9.77 9.77 9.86 +0.52 35 28 4,114 0
29JUN26 112.50 P 10.91 10.91 10.91 11.30 +0.58 35 63 2,431 +53
29JUN26 115.00 P 12.82 12.82 12.82 12.80 +0.66 36 2 3,851 +2
29JUN26 117.50 P 0.00 0.00 0.00 14.42 +0.66 36 0 2,944 0
29JUN26 120.00 P 0.00 0.00 0.00 16.06 +0.65 36 0 1,736 0
29JUN26 122.50 P 0.00 0.00 0.00 17.92 +0.79 37 0 781 0
29JUN26 125.00 P 0.00 0.00 0.00 19.66 +0.55 37 0 1,115 0
29JUN26 127.50 P 0.00 0.00 0.00 21.73 +0.94 38 0 646 0
29JUN26 130.00 P 0.00 0.00 0.00 23.49 +0.98 37 0 915 0
29JUN26 132.50 P 0.00 0.00 0.00 25.70 +1.81 38 0 610 0
29JUN26 135.00 P 0.00 0.00 0.00 27.74 +1.06 39 0 455 0
29JUN26 137.50 P 0.00 0.00 0.00 29.42 +0.57 37 0 345 0
29JUN26 140.00 P 0.00 0.00 0.00 31.74 +0.69 38 0 299 0
29JUN26 142.50 P 0.00 0.00 0.00 34.21 +1.00 40 0 250 0
29JUN26 145.00 P 0.00 0.00 0.00 35.98 +1.49 38 0 153 0
29JUN26 147.50 P 0.00 0.00 0.00 38.38 +0.92 39 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 41.10 +1.44 42 0 7 0
29JUN26 152.50 P 0.00 0.00 0.00 42.63 +0.70 38 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 45.51 +0.93 42 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 47.29 +1.67 39 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 49.03 -0.04 34 0 31 0
29JUN26 162.50 P 0.00 0.00 0.00 52.44 +1.30 42 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 55.37 +1.77 46 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 57.13 +1.21 43 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 60.47 +2.25 50 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 62.36 +1.73 47 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 65.03 +1.98 49 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 67.57 +2.03 51 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 69.18 +1.34 45 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 71.55 +1.30 45 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 73.64 +1.08 41 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.09 0.00 36 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.14 0.00 36 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.21 +0.01 36 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.30 +0.01 36 0 15 0
29SEP26 65.00 P 0.00 0.00 0.00 0.43 +0.02 36 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.58 +0.03 36 0 0 0
29SEP26 70.00 P 1.14 1.14 1.14 0.76 -0.01 36 2 2 +2
29SEP26 72.50 P 0.00 0.00 0.00 1.02 +0.02 36 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 1.31 +0.06 36 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 1.67 +0.04 36 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 2.02 +0.07 36 0 15 0
29SEP26 82.50 P 2.34 2.57 2.34 2.48 +0.14 36 53 133 +53
29SEP26 85.00 P 0.00 0.00 0.00 2.96 +0.12 36 0 41 0
29SEP26 87.50 P 0.00 0.00 0.00 3.52 +0.13 36 0 199 0
29SEP26 90.00 P 0.00 0.00 0.00 4.16 +0.12 36 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 4.88 +0.18 36 0 303 0
29SEP26 95.00 P 0.00 0.00 0.00 5.69 +0.17 36 0 251 0
29SEP26 97.50 P 0.00 0.00 0.00 6.53 +0.20 36 0 1,013 0
29SEP26 100.00 P 7.59 7.59 7.59 7.53 +0.26 35 25 2,449 0
29SEP26 102.50 P 0.00 0.00 0.00 8.62 +0.35 36 0 745 0
29SEP26 105.00 P 9.32 9.32 9.32 9.68 +0.40 35 12 2,259 +12
29SEP26 107.50 P 10.90 10.90 10.90 11.00 +0.45 36 15 398 +15
29SEP26 110.00 P 0.00 0.00 0.00 12.29 +0.50 36 0 1,964 0
29SEP26 112.50 P 13.70 13.84 13.70 13.73 +0.53 36 16 348 +16
29SEP26 115.00 P 15.12 15.12 15.12 15.24 +0.57 36 2 927 -2
29SEP26 117.50 P 0.00 0.00 0.00 16.81 +0.56 36 0 1,445 0
29SEP26 120.00 P 0.00 0.00 0.00 18.39 +0.64 36 0 714 0
29SEP26 122.50 P 0.00 0.00 0.00 20.13 +0.68 37 0 383 0
29SEP26 125.00 P 21.95 21.95 21.95 22.07 +1.54 37 2 512 +2
29SEP26 127.50 P 0.00 0.00 0.00 23.94 +1.17 38 0 212 0
29SEP26 130.00 P 0.00 0.00 0.00 25.85 +1.36 38 0 327 0
29SEP26 132.50 P 0.00 0.00 0.00 27.82 +0.80 38 0 156 0
29SEP26 135.00 P 0.00 0.00 0.00 29.50 +0.60 38 0 108 0
29SEP26 137.50 P 0.00 0.00 0.00 31.29 +0.50 37 0 21 0
29SEP26 140.00 P 0.00 0.00 0.00 33.83 +1.84 39 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 35.91 +1.72 39 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 37.54 +1.39 38 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 40.30 +1.51 40 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 41.61 +1.17 37 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 44.57 +0.98 40 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 46.19 +1.04 38 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 48.25 +1.22 38 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 50.62 +1.14 38 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 52.88 +1.16 38 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 56.23 +1.80 43 0 22 0
29SEP26 167.50 P 0.00 0.00 0.00 57.68 +0.67 40 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 60.66 +1.25 43 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 62.83 +1.97 43 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 65.37 +2.19 44 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 67.73 +2.19 44 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 70.08 +2.07 44 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 72.73 +2.48 46 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 73.95 +1.12 39 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.27 +0.02 37 0 34 0
30DEC26 57.50 P 0.00 0.00 0.00 0.37 +0.02 37 0 2 0
30DEC26 60.00 P 1.01 1.01 0.98 0.51 +0.03 37 30 50 +30
30DEC26 62.50 P 1.12 1.12 1.12 0.68 +0.04 37 2 2 +2
30DEC26 65.00 P 0.00 0.00 0.00 0.89 +0.04 37 0 34 0
30DEC26 67.50 P 0.00 0.00 0.00 1.15 +0.06 37 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 1.45 +0.07 37 0 4 0
30DEC26 72.50 P 0.00 0.00 0.00 1.81 +0.10 37 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 2.22 +0.11 37 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 2.55 +0.10 36 0 17 0
30DEC26 80.00 P 0.00 0.00 0.00 3.07 +0.15 36 0 44 0
30DEC26 82.50 P 0.00 0.00 0.00 3.63 +0.23 37 0 9 0
30DEC26 85.00 P 4.04 4.04 4.04 4.23 +0.19 36 1 26 +1
30DEC26 87.50 P 0.00 0.00 0.00 4.89 +0.21 36 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 5.66 +0.28 36 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 6.49 +0.29 36 0 23 0
30DEC26 95.00 P 0.00 0.00 0.00 7.33 +0.30 36 0 12 0
30DEC26 97.50 P 8.11 8.11 8.11 8.32 +0.38 36 15 25 +15
30DEC26 100.00 P 0.00 0.00 0.00 9.33 +0.38 36 0 130 0
30DEC26 102.50 P 0.00 0.00 0.00 10.36 +0.39 36 0 30 0
30DEC26 105.00 P 11.50 11.50 11.50 11.56 +0.47 36 3 235 +3
30DEC26 107.50 P 0.00 0.00 0.00 12.80 +0.46 36 0 31 0
30DEC26 110.00 P 0.00 0.00 0.00 14.16 +0.59 36 0 181 0
30DEC26 112.50 P 0.00 0.00 0.00 15.60 +0.84 36 0 88 0
30DEC26 115.00 P 0.00 0.00 0.00 17.11 +0.58 36 0 375 0
30DEC26 117.50 P 0.00 0.00 0.00 18.74 +0.70 37 0 6 0
30DEC26 120.00 P 0.00 0.00 0.00 20.40 +0.76 37 0 7 0
30DEC26 122.50 P 0.00 0.00 0.00 22.12 +0.81 37 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 23.50 +1.02 37 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 26.00 +1.15 38 0 1 0
30DEC26 130.00 P 0.00 0.00 0.00 27.15 +0.97 37 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 29.43 +1.56 38 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 30.99 +0.65 37 0 3 0
30DEC26 137.50 P 0.00 0.00 0.00 33.52 +1.76 39 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 35.10 +1.45 38 0 6 0
30DEC26 142.50 P 0.00 0.00 0.00 37.31 +1.65 39 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 39.64 +2.00 40 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 41.23 +1.41 39 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 43.55 +1.65 39 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 46.05 +2.05 41 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 48.25 +1.47 41 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 50.46 +2.07 41 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 52.09 +1.57 40 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 55.00 +2.20 42 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 56.94 +1.93 41 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 59.61 +2.42 43 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 61.85 +2.38 43 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 63.37 +1.62 40 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 66.24 +1.98 43 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 67.96 +1.40 41 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 70.81 +2.04 43 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 72.73 +1.58 42 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 74.94 +1.03 41 0 0 0
TOTAL PUT 3,720 222,434 +1,743
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$ 58.20
29JAN26 43.00 C 0.00 0.00 0.00 15.29 +1.79 44 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 14.29 +1.45 40 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 13.30 +1.75 41 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 12.25 +1.42 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 11.33 +1.72 40 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 10.36 +1.67 40 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 9.41 +1.48 41 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 8.48 +1.63 41 0 11 0
29JAN26 52.50 C 0.00 0.00 0.00 6.10 +1.31 35 0 15 0
29JAN26 55.00 C 3.49 3.49 3.49 4.25 +1.16 38 10 65 +10
29JAN26 57.50 C 2.59 2.72 2.59 2.77 +0.88 39 4 162 +1
29JAN26 60.00 C 1.41 1.76 1.41 1.74 +0.63 41 23 127 0
29JAN26 62.50 C 0.71 0.71 0.71 1.00 +0.41 41 1 134 0
29JAN26 65.00 C 0.60 0.60 0.60 0.52 +0.23 41 1 225 0
29JAN26 67.50 C 0.00 0.00 0.00 0.25 +0.12 41 0 101 0
29JAN26 70.00 C 0.00 0.00 0.00 0.12 +0.06 41 0 66 0
29JAN26 72.50 C 0.00 0.00 0.00 0.05 +0.02 41 0 49 0
29JAN26 75.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 97 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 42 0 60 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 46 0 95 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 50 0 27 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 54 0 16 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 15.45 +1.73 41 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 14.46 +1.62 39 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 13.66 +1.80 46 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 12.90 +2.07 51 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 12.03 +1.95 50 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 10.90 +2.00 43 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 9.65 +1.54 33 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 9.38 +2.03 46 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 6.95 +0.97 37 0 1 0
26FEB26 55.00 C 0.00 0.00 0.00 5.45 +1.19 40 0 44 0
26FEB26 57.50 C 0.00 0.00 0.00 4.02 +0.96 40 0 59 0
26FEB26 60.00 C 2.83 2.83 2.83 2.94 +0.76 41 15 190 0
26FEB26 62.50 C 0.00 0.00 0.00 2.11 +0.60 41 0 193 0
26FEB26 65.00 C 1.28 1.28 1.28 1.45 +0.46 41 15 110 +15
26FEB26 67.50 C 0.00 0.00 0.00 0.96 +0.32 41 0 387 0
26FEB26 70.00 C 0.00 0.00 0.00 0.62 +0.22 41 0 404 0
26FEB26 72.50 C 0.00 0.00 0.00 0.39 +0.15 41 0 95 0
26FEB26 75.00 C 0.38 0.42 0.38 0.24 +0.09 41 40 128 +40
26FEB26 77.50 C 0.00 0.00 0.00 0.15 +0.06 41 0 60 0
26FEB26 80.00 C 0.00 0.00 0.00 0.09 +0.04 41 0 15 0
26FEB26 82.50 C 0.00 0.00 0.00 0.06 +0.03 42 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.03 +0.01 41 0 46 0
26FEB26 87.50 C 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 41 0 8 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 38.83 +1.83 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 38.33 +1.83 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 37.34 +1.83 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 36.35 +1.83 64 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 35.35 +1.83 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 34.36 +1.83 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 33.37 +1.83 55 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 32.37 +1.82 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 31.38 +1.83 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 30.39 +1.83 48 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 29.40 +1.83 50 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 28.40 +1.82 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 27.41 +1.82 41 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 26.42 +1.82 43 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 25.43 +1.78 43 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 24.24 +1.61 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 23.79 +2.08 68 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 22.73 +2.14 62 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 21.96 +2.18 67 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 20.22 +1.39 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 20.02 +2.07 62 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 18.40 +1.40 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 17.33 +1.25 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 16.37 +1.47 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 15.45 +1.23 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 14.74 +1.80 38 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 13.80 +1.50 37 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 12.90 +1.41 37 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 12.60 +2.11 48 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 11.74 +1.84 46 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 10.99 +1.95 47 0 2 0
30MAR26 50.00 C 0.00 0.00 0.00 9.68 +1.07 39 0 1 0
30MAR26 52.50 C 0.00 0.00 0.00 7.98 +1.10 40 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 6.70 +1.19 43 0 200 0
30MAR26 57.50 C 0.00 0.00 0.00 5.34 +0.86 43 0 266 0
30MAR26 60.00 C 0.00 0.00 0.00 4.24 +0.77 43 0 160 0
30MAR26 62.50 C 3.25 3.25 3.25 3.35 +0.61 44 7 338 0
30MAR26 65.00 C 0.00 0.00 0.00 2.61 +0.52 44 0 531 0
30MAR26 67.50 C 0.00 0.00 0.00 1.98 +0.41 44 0 22 0
30MAR26 70.00 C 0.00 0.00 0.00 1.49 +0.32 43 0 34 0
30MAR26 72.50 C 1.07 1.07 1.05 1.11 +0.25 43 30 121 +30
30MAR26 75.00 C 1.00 1.06 0.99 0.82 +0.19 43 32 152 +32
30MAR26 77.50 C 0.79 0.79 0.79 0.60 +0.14 43 1 226 +1
30MAR26 80.00 C 0.00 0.00 0.00 0.43 +0.10 43 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.31 +0.08 43 0 16 0
30MAR26 85.00 C 0.00 0.00 0.00 0.22 +0.05 43 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 0.16 +0.04 43 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.11 +0.02 43 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.08 +0.02 43 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 16.27 +1.62 45 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 15.23 +1.75 42 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 14.06 +1.20 36 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 13.76 +1.62 45 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 13.23 +2.16 48 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 11.74 +1.26 39 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 11.53 +1.86 45 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 10.94 +1.73 46 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 9.24 +1.41 45 0 0 0
29APR26 55.00 C 7.01 7.01 7.01 7.26 +0.80 41 20 20 +20
29APR26 57.50 C 5.25 6.23 5.23 6.16 +0.92 43 180 180 +180
29APR26 60.00 C 0.00 0.00 0.00 5.03 +0.74 43 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 4.12 +0.62 43 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 3.37 +0.55 43 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 2.74 +0.51 44 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 2.17 +0.41 43 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 1.71 +0.34 43 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 1.34 +0.27 43 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 1.05 +0.25 43 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.79 +0.17 43 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 28.68 +1.51 44 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 27.71 +1.63 43 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 26.76 +1.57 44 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 25.81 +1.61 44 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 24.87 +1.60 44 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 23.93 +1.27 44 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 23.03 +1.58 44 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 22.04 +1.49 42 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 21.04 +1.15 40 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 20.19 +1.39 41 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 19.43 +1.32 43 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 18.76 +1.57 46 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 17.65 +1.45 42 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 16.79 +1.17 41 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 16.04 +1.52 42 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 15.24 +1.13 42 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 14.44 +1.44 41 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 13.65 +0.91 41 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 13.03 +1.05 42 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 12.20 +0.90 41 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 11.56 +0.79 41 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 10.26 +0.94 43 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 9.24 +1.20 45 0 50 0
29JUN26 57.50 C 7.40 7.40 7.40 7.60 +0.75 43 6 46 +6
29JUN26 60.00 C 0.00 0.00 0.00 6.57 +0.70 43 0 17 0
29JUN26 62.50 C 0.00 0.00 0.00 5.68 +0.65 44 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 4.82 +0.49 43 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 4.15 +0.49 44 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 3.59 +0.50 44 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 3.00 +0.41 44 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 2.55 +0.38 44 0 16 0
29JUN26 77.50 C 0.00 0.00 0.00 2.14 +0.38 44 0 30 0
29JUN26 80.00 C 0.00 0.00 0.00 1.74 +0.27 44 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 1.46 +0.23 44 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 1.22 +0.20 44 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 1.01 +0.16 44 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.84 +0.14 44 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 0.70 +0.12 44 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 18.25 +1.34 45 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 17.53 +1.31 45 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 16.84 +1.30 45 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 16.16 +1.27 45 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 15.45 +1.20 44 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 14.87 +1.39 45 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 14.36 +1.26 45 0 9 0
29SEP26 50.00 C 0.00 0.00 0.00 13.75 +1.36 45 0 15 0
29SEP26 52.50 C 0.00 0.00 0.00 12.24 +0.96 45 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 10.75 +0.79 44 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 9.78 +0.96 45 0 14 0
29SEP26 60.00 C 0.00 0.00 0.00 8.59 +0.75 44 0 25 0
29SEP26 62.50 C 0.00 0.00 0.00 7.75 +0.78 45 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 6.86 +0.65 45 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 6.17 +0.63 45 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 5.45 +0.55 45 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 4.93 +0.61 46 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 4.36 +0.55 45 0 0 0
29SEP26 77.50 C 3.85 3.85 3.85 3.85 +0.50 45 8 8 +8
29SEP26 80.00 C 0.00 0.00 0.00 3.40 +0.54 45 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 3.00 +0.48 45 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 2.65 +0.44 45 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 2.33 +0.39 45 0 0 0
29SEP26 90.00 C 2.32 2.32 2.32 2.00 +0.24 45 1 1 +1
29SEP26 92.50 C 0.00 0.00 0.00 1.76 +0.26 45 0 2 0
30DEC26 43.00 C 0.00 0.00 0.00 19.42 +1.47 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 18.76 +1.45 45 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 18.11 +1.42 45 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 17.48 +1.39 45 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 16.87 +1.37 45 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.28 +1.35 45 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 15.70 +1.32 45 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 15.14 +1.29 45 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 13.82 +1.23 45 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 12.45 +0.80 45 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 11.41 +1.04 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 10.54 +1.06 46 0 8 0
30DEC26 62.50 C 0.00 0.00 0.00 9.53 +0.93 46 0 2 0
30DEC26 65.00 C 0.00 0.00 0.00 8.67 +0.86 46 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 7.91 +0.81 46 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 7.22 +0.75 46 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 6.62 +0.77 46 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 6.00 +0.71 46 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 5.44 +0.66 46 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 4.79 +0.60 45 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 4.34 +0.56 45 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 4.05 +0.53 46 0 1 0
TOTAL CALL 394 5,639 +344
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.02 -0.02 43 0 7 0
29JAN26 46.00 P 0.00 0.00 0.00 0.03 -0.03 42 0 2 0
29JAN26 47.00 P 0.00 0.00 0.00 0.05 -0.05 42 0 3 0
29JAN26 48.00 P 0.00 0.00 0.00 0.07 -0.09 41 0 47 0
29JAN26 49.00 P 0.00 0.00 0.00 0.12 -0.13 41 0 127 0
29JAN26 50.00 P 0.00 0.00 0.00 0.19 -0.18 41 0 198 0
29JAN26 52.50 P 0.60 0.60 0.57 0.50 -0.38 41 19 187 +14
29JAN26 55.00 P 0.00 0.00 0.00 1.12 -0.60 41 0 610 0
29JAN26 57.50 P 2.55 2.55 2.00 2.12 -0.90 42 51 431 +16
29JAN26 60.00 P 3.80 3.90 3.80 3.53 -1.15 42 3 140 +2
29JAN26 62.50 P 0.00 0.00 0.00 5.33 -1.40 44 0 86 0
29JAN26 65.00 P 0.00 0.00 0.00 7.43 -1.56 46 0 88 0
29JAN26 67.50 P 0.00 0.00 0.00 9.75 -1.58 51 0 30 0
29JAN26 70.00 P 0.00 0.00 0.00 12.20 -1.62 57 0 26 0
29JAN26 72.50 P 0.00 0.00 0.00 14.73 -1.42 66 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 16.80 -1.85 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 19.30 -1.85 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 21.80 -1.85 0 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 24.30 -1.85 0 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 26.80 -1.85 0 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 29.30 -1.85 0 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 31.80 -1.85 0 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 34.30 -1.85 0 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.08 -0.04 42 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.11 -0.06 41 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.16 -0.09 41 0 17 0
26FEB26 46.00 P 0.00 0.00 0.00 0.22 -0.13 41 0 15 0
26FEB26 47.00 P 0.00 0.00 0.00 0.31 -0.16 41 0 45 0
26FEB26 48.00 P 0.00 0.00 0.00 0.42 -0.20 41 0 17 0
26FEB26 49.00 P 0.66 0.66 0.66 0.55 -0.26 41 10 241 0
26FEB26 50.00 P 0.00 0.00 0.00 0.72 -0.30 41 0 175 0
26FEB26 52.50 P 1.43 1.43 1.43 1.30 -0.47 41 2 141 0
26FEB26 55.00 P 2.07 2.07 2.07 2.11 -0.64 41 10 155 0
26FEB26 57.50 P 3.17 3.17 3.17 3.21 -0.84 41 15 168 -9
26FEB26 60.00 P 4.87 4.87 4.87 4.61 -1.11 42 15 174 +9
26FEB26 62.50 P 0.00 0.00 0.00 6.32 -1.28 43 0 166 0
26FEB26 65.00 P 0.00 0.00 0.00 8.23 -1.29 44 0 560 0
26FEB26 67.50 P 0.00 0.00 0.00 10.32 -1.41 46 0 300 0
26FEB26 70.00 P 0.00 0.00 0.00 12.57 -1.46 48 0 315 0
26FEB26 72.50 P 0.00 0.00 0.00 14.73 -1.98 47 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 16.88 -2.28 41 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 19.90 -1.25 61 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 22.45 -1.20 66 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 24.30 -1.85 0 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 26.80 -1.85 0 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 29.30 -1.85 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 31.80 -1.85 0 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 34.30 -1.85 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 82 0 60 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 64 0 76 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 56 0 13 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 53 0 6 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 51 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 -0.02 42 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 0.02 -0.02 43 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.04 -0.02 45 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 0.05 -0.03 43 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.07 -0.05 43 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.10 -0.06 43 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.13 -0.08 43 0 38 0
30MAR26 41.00 P 0.00 0.00 0.00 0.19 -0.10 43 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.25 -0.12 43 0 3 0
30MAR26 43.00 P 0.00 0.00 0.00 0.32 -0.16 43 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.42 -0.19 43 0 6 0
30MAR26 45.00 P 0.75 0.75 0.75 0.53 -0.23 43 6 86 -6
30MAR26 46.00 P 0.00 0.00 0.00 0.68 -0.26 43 0 5 0
30MAR26 47.00 P 0.00 0.00 0.00 0.83 -0.32 43 0 33 0
30MAR26 48.00 P 0.00 0.00 0.00 1.03 -0.36 43 0 55 0
30MAR26 49.00 P 0.00 0.00 0.00 1.24 -0.42 44 0 100 0
30MAR26 50.00 P 0.00 0.00 0.00 1.50 -0.46 44 0 140 0
30MAR26 52.50 P 2.35 2.35 2.35 2.26 -0.60 44 2 280 +2
30MAR26 55.00 P 0.00 0.00 0.00 3.23 -0.78 44 0 342 0
30MAR26 57.50 P 0.00 0.00 0.00 4.29 -0.89 43 0 227 0
30MAR26 60.00 P 6.17 6.17 6.17 5.63 -1.16 43 15 565 +15
30MAR26 62.50 P 0.00 0.00 0.00 7.34 -1.20 44 0 395 0
30MAR26 65.00 P 0.00 0.00 0.00 9.24 -1.21 46 0 118 0
30MAR26 67.50 P 0.00 0.00 0.00 10.59 -1.93 40 0 4 0
30MAR26 70.00 P 0.00 0.00 0.00 12.68 -2.16 40 0 8 0
30MAR26 72.50 P 0.00 0.00 0.00 15.40 -1.70 48 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 17.44 -2.06 46 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 20.16 -1.51 53 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 22.48 -1.42 54 0 4 0
30MAR26 82.50 P 0.00 0.00 0.00 24.59 -1.60 50 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 27.46 -1.23 61 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 30.12 -1.03 67 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 31.80 -1.85 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 34.30 -1.85 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.58 -0.18 43 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.72 -0.22 43 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.88 -0.27 43 0 2 0
29APR26 46.00 P 0.00 0.00 0.00 1.06 -0.30 43 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 1.27 -0.35 43 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 1.49 -0.41 43 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 1.76 -0.44 43 0 0 0
29APR26 50.00 P 2.20 2.20 2.20 2.04 -0.51 44 10 10 +10
29APR26 52.50 P 3.38 3.39 3.36 2.84 -0.66 43 80 80 +80
29APR26 55.00 P 4.09 4.09 4.09 3.83 -0.81 43 8 8 +8
29APR26 57.50 P 5.27 5.27 5.11 5.02 -0.88 43 53 53 +53
29APR26 60.00 P 0.00 0.00 0.00 6.46 -0.95 43 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 8.01 -1.23 44 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 9.80 -1.22 44 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 11.55 -1.63 44 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 13.44 -1.65 43 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 15.40 -1.88 42 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 18.17 -1.33 49 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 20.23 -1.84 48 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 22.83 -1.07 52 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.06 -0.03 44 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 0.09 -0.03 44 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.12 -0.04 44 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.15 -0.06 44 0 4 0
29JUN26 34.00 P 0.00 0.00 0.00 0.20 -0.07 44 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.25 -0.09 44 0 213 0
29JUN26 36.00 P 0.00 0.00 0.00 0.32 -0.10 44 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.40 -0.13 44 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.49 -0.15 44 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.61 -0.14 44 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.73 -0.18 44 0 6 0
29JUN26 41.00 P 0.00 0.00 0.00 0.88 -0.22 44 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 1.01 -0.29 44 0 8 0
29JUN26 43.00 P 0.00 0.00 0.00 1.22 -0.26 44 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 1.39 -0.30 44 0 24 0
29JUN26 45.00 P 0.00 0.00 0.00 1.66 -0.37 44 0 26 0
29JUN26 46.00 P 0.00 0.00 0.00 1.90 -0.41 44 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 2.18 -0.43 44 0 21 0
29JUN26 48.00 P 0.00 0.00 0.00 2.47 -0.46 44 0 31 0
29JUN26 49.00 P 0.00 0.00 0.00 2.76 -0.51 44 0 21 0
29JUN26 50.00 P 0.00 0.00 0.00 3.09 -0.54 44 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 4.00 -0.64 44 0 38 0
29JUN26 55.00 P 0.00 0.00 0.00 5.10 -0.70 44 0 20 0
29JUN26 57.50 P 6.30 6.30 6.30 6.49 -0.70 45 104 254 +104
29JUN26 60.00 P 0.00 0.00 0.00 7.83 -0.87 44 0 21 0
29JUN26 62.50 P 0.00 0.00 0.00 9.29 -1.08 44 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 11.04 -1.10 45 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 12.58 -1.48 43 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 14.87 -1.16 46 0 20 0
29JUN26 72.50 P 0.00 0.00 0.00 16.92 -1.10 47 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 18.98 -0.95 47 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 21.24 -1.07 49 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 22.97 -1.48 45 0 19 0
29JUN26 82.50 P 0.00 0.00 0.00 25.46 -1.38 48 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 27.70 -1.58 48 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 30.12 -1.37 50 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 32.62 -1.37 52 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 34.58 -1.66 47 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 2.22 -0.33 45 0 14 0
29SEP26 44.00 P 0.00 0.00 0.00 2.51 -0.33 45 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 2.80 -0.37 45 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 3.09 -0.42 45 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 3.41 -0.45 45 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 3.75 -0.47 45 0 21 0
29SEP26 49.00 P 0.00 0.00 0.00 4.09 -0.51 45 0 20 0
29SEP26 50.00 P 0.00 0.00 0.00 4.46 -0.55 45 0 40 0
29SEP26 52.50 P 0.00 0.00 0.00 5.49 -0.63 45 0 21 0
29SEP26 55.00 P 0.00 0.00 0.00 6.63 -0.72 44 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 8.09 -0.60 45 0 72 0
29SEP26 60.00 P 0.00 0.00 0.00 9.51 -0.73 45 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 11.00 -0.87 45 0 15 0
29SEP26 65.00 P 0.00 0.00 0.00 12.56 -1.05 45 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 14.27 -1.08 45 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 16.31 -0.89 46 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 18.17 -1.08 46 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 20.15 -1.09 47 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 22.20 -1.18 47 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 24.25 -1.21 47 0 8 0
29SEP26 82.50 P 0.00 0.00 0.00 26.24 -1.33 46 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 28.18 -1.61 45 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 30.41 -1.74 45 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 32.67 -1.58 45 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 35.40 -1.44 49 0 10 0
30DEC26 43.00 P 0.00 0.00 0.00 3.05 -0.26 45 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 3.35 -0.32 45 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 3.76 -0.35 46 0 1 0
30DEC26 46.00 P 0.00 0.00 0.00 4.05 -0.42 45 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 4.39 -0.46 45 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 4.76 -0.48 45 0 1 0
30DEC26 49.00 P 0.00 0.00 0.00 5.15 -0.53 45 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 5.54 -0.55 45 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 6.63 -0.61 45 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 7.83 -0.68 45 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 9.13 -0.76 45 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 10.57 -0.82 45 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 12.10 -0.89 45 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 13.72 -0.98 45 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 15.46 -1.09 45 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 17.33 -0.74 46 0 2 0
30DEC26 72.50 P 0.00 0.00 0.00 19.10 -1.00 45 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 20.97 -1.29 45 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 23.01 -1.04 46 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 24.94 -1.15 45 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 26.97 -1.39 45 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 29.07 -1.29 45 0 0 0
TOTAL PUT 403 8,206 +298
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JXC - JIANGXI COPPER CLOSING PRICE HK$ 42.46
29JAN26 19.50 C 0.00 0.00 0.00 23.00 -1.23 100 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 22.50 -1.23 93 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 21.50 -1.23 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 20.50 -1.23 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 19.50 -1.23 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 18.51 -1.23 77 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 17.51 -1.23 68 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 16.51 -1.23 0 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 15.51 -1.24 0 0 10 0
29JAN26 28.00 C 0.00 0.00 0.00 14.52 -1.23 60 0 21 0
29JAN26 29.00 C 0.00 0.00 0.00 13.53 -1.23 61 0 158 0
29JAN26 30.00 C 0.00 0.00 0.00 12.54 -1.23 60 0 193 0
29JAN26 31.00 C 0.00 0.00 0.00 11.56 -1.23 59 0 117 0
29JAN26 32.00 C 10.90 10.90 10.49 10.59 -1.24 59 7 155 -3
29JAN26 33.00 C 9.00 9.45 9.00 9.64 -1.04 59 8 192 -5
29JAN26 34.00 C 0.00 0.00 0.00 8.71 -1.10 59 0 745 0
29JAN26 35.00 C 7.00 7.00 7.00 7.82 -0.96 60 6 507 -6
29JAN26 36.00 C 0.00 0.00 0.00 6.81 -1.10 53 0 681 0
29JAN26 37.00 C 0.00 0.00 0.00 5.95 -1.14 52 0 411 0
29JAN26 38.00 C 6.32 6.32 6.32 5.20 -1.12 54 1 412 +1
29JAN26 39.00 C 4.60 4.64 4.60 4.51 -1.08 56 25 298 +5
29JAN26 40.00 C 4.08 4.08 3.45 3.87 -1.03 56 16 356 -2
29JAN26 41.00 C 3.30 3.30 2.85 3.30 -0.98 57 71 269 +23
29JAN26 42.00 C 2.75 3.08 2.40 2.78 -0.92 57 171 160 +8
29JAN26 43.00 C 2.70 2.79 2.08 2.32 -0.89 58 176 191 +29
29JAN26 44.00 C 2.10 2.40 1.86 1.97 -0.84 59 49 160 -22
29JAN26 45.00 C 2.00 2.15 1.53 1.68 -0.76 61 118 371 +35
29JAN26 46.00 C 1.69 1.69 1.32 1.36 -0.69 60 51 177 -14
29JAN26 47.00 C 1.36 1.54 1.13 1.10 -0.62 60 62 428 -29
29JAN26 48.00 C 1.18 1.18 1.15 0.88 -0.54 60 4 122 +2
29JAN26 49.00 C 1.12 1.22 0.90 0.70 -0.47 60 42 163 -14
29JAN26 50.00 C 0.96 0.97 0.80 0.55 -0.41 60 20 301 +2
29JAN26 52.50 C 0.00 0.00 0.00 0.29 -0.28 60 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 0.15 -0.18 60 0 130 0
29JAN26 57.50 C 0.00 0.00 0.00 0.08 -0.10 61 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 0.04 -0.06 61 0 2 0
29JAN26 62.50 C 0.20 0.20 0.20 0.02 -0.04 61 15 20 +15
29JAN26 65.00 C 0.15 0.15 0.15 0.01 -0.02 62 10 99 0
26FEB26 20.00 C 0.00 0.00 0.00 22.54 -1.24 0 0 19 0
26FEB26 21.00 C 0.00 0.00 0.00 21.55 -1.23 62 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 20.55 -1.24 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 19.56 -1.23 57 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 18.57 -1.23 58 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 17.57 -1.24 51 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 16.59 -1.23 55 0 14 0
26FEB26 27.00 C 0.00 0.00 0.00 15.60 -1.24 53 0 15 0
26FEB26 28.00 C 0.00 0.00 0.00 14.63 -1.24 54 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 13.67 -1.23 54 0 30 0
26FEB26 30.00 C 0.00 0.00 0.00 12.72 -1.05 54 0 93 0
26FEB26 31.00 C 0.00 0.00 0.00 11.78 -1.24 54 0 58 0
26FEB26 32.00 C 0.00 0.00 0.00 10.71 -1.12 44 0 25 0
26FEB26 33.00 C 0.00 0.00 0.00 9.85 -1.04 48 0 57 0
26FEB26 34.00 C 0.00 0.00 0.00 9.16 -0.87 55 0 217 0
26FEB26 35.00 C 0.00 0.00 0.00 8.22 -1.00 51 0 337 0
26FEB26 36.00 C 0.00 0.00 0.00 7.35 -1.09 49 0 103 0
26FEB26 37.00 C 0.00 0.00 0.00 6.59 -1.11 50 0 96 0
26FEB26 38.00 C 0.00 0.00 0.00 5.92 -1.08 50 0 611 0
26FEB26 39.00 C 0.00 0.00 0.00 5.42 -0.91 53 0 146 0
26FEB26 40.00 C 0.00 0.00 0.00 4.81 -0.90 53 0 96 0
26FEB26 41.00 C 3.81 4.01 3.81 4.17 -0.96 52 52 63 -7
26FEB26 42.00 C 3.94 3.99 3.58 3.67 -0.92 52 150 143 +15
26FEB26 43.00 C 3.36 3.58 3.03 3.24 -0.85 53 94 93 +42
26FEB26 44.00 C 3.23 3.23 2.86 2.92 -0.82 54 45 121 0
26FEB26 45.00 C 2.75 2.93 2.64 2.60 -0.76 55 33 123 +21
26FEB26 46.00 C 2.48 2.50 2.20 2.25 -0.76 55 26 75 -8
26FEB26 47.00 C 2.21 2.21 1.95 1.95 -0.70 55 20 229 +4
26FEB26 48.00 C 2.08 2.08 2.08 1.67 -0.65 55 2 29 +2
26FEB26 49.00 C 1.77 1.77 1.77 1.43 -0.60 55 9 54 +3
26FEB26 50.00 C 1.60 1.80 1.50 1.22 -0.55 55 22 96 +10
26FEB26 52.50 C 0.00 0.00 0.00 0.81 -0.43 55 0 4 0
26FEB26 55.00 C 0.86 0.86 0.86 0.53 -0.33 55 1 1 +1
26FEB26 57.50 C 0.00 0.00 0.00 0.34 -0.24 54 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.22 -0.17 55 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.14 -0.12 55 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.09 -0.08 55 0 40 0
30MAR26 8.25 C 0.00 0.00 0.00 34.27 -1.22 116 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 34.02 -1.22 109 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 33.77 -1.23 100 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 33.52 -1.23 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 33.27 -1.23 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 33.02 -1.23 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 32.78 -1.22 104 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 32.53 -1.23 98 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 32.03 -1.23 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 31.53 -1.23 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 31.04 -1.23 89 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 30.54 -1.23 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 30.04 -1.23 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 29.55 -1.23 80 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 29.05 -1.23 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 28.55 -1.24 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 28.06 -1.23 73 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 27.56 -1.23 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 27.06 -1.24 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 26.57 -1.23 66 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 26.07 -1.23 0 0 15 0
30MAR26 17.00 C 0.00 0.00 0.00 25.57 -1.24 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 25.08 -1.23 60 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 24.58 -1.24 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 24.09 -1.23 61 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 23.59 -1.24 55 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 23.10 -1.23 60 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 22.60 -1.24 56 0 7 0
30MAR26 21.00 C 0.00 0.00 0.00 21.61 -1.24 55 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 20.63 -1.23 57 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 19.65 -1.23 57 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 18.67 -1.23 56 0 5 0
30MAR26 25.00 C 0.00 0.00 0.00 17.71 -1.22 56 0 28 0
30MAR26 26.00 C 0.00 0.00 0.00 16.76 -1.21 57 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 15.82 -1.20 57 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 14.63 -1.46 0 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 13.67 -1.23 33 0 5 0
30MAR26 30.00 C 12.75 12.75 12.75 12.84 -1.11 45 50 60 -30
30MAR26 31.00 C 0.00 0.00 0.00 11.88 -1.17 43 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 11.07 -1.10 47 0 66 0
30MAR26 33.00 C 0.00 0.00 0.00 10.29 -1.07 49 0 475 0
30MAR26 34.00 C 0.00 0.00 0.00 9.72 -0.87 54 0 300 0
30MAR26 35.00 C 0.00 0.00 0.00 8.83 -1.02 51 0 391 0
30MAR26 36.00 C 0.00 0.00 0.00 8.15 -0.98 52 0 218 0
30MAR26 37.00 C 0.00 0.00 0.00 7.50 -0.95 53 0 907 0
30MAR26 38.00 C 0.00 0.00 0.00 6.89 -0.92 53 0 359 0
30MAR26 39.00 C 0.00 0.00 0.00 6.32 -0.87 54 0 122 0
30MAR26 40.00 C 0.00 0.00 0.00 5.77 -0.85 54 0 193 0
30MAR26 41.00 C 4.80 4.80 4.80 5.27 -0.80 54 15 201 -15
30MAR26 42.00 C 4.93 4.93 4.53 4.80 -0.76 55 80 39 +15
30MAR26 43.00 C 4.59 4.59 4.20 4.56 -0.60 57 31 32 -26
30MAR26 44.00 C 3.97 3.99 3.97 3.96 -0.81 55 8 45 -1
30MAR26 45.00 C 4.00 4.00 3.39 3.62 -0.78 55 81 110 +32
30MAR26 46.00 C 0.00 0.00 0.00 3.34 -0.74 56 0 30 0
30MAR26 47.00 C 3.20 3.20 3.17 3.08 -0.62 57 16 86 -16
30MAR26 48.00 C 0.00 0.00 0.00 2.79 -0.57 57 0 58 0
30MAR26 49.00 C 2.68 2.68 2.68 2.51 -0.53 57 7 59 +6
30MAR26 50.00 C 2.49 2.49 2.49 2.26 -0.49 57 7 134 +7
30MAR26 52.50 C 1.90 1.90 1.90 1.71 -0.41 57 2 8 +2
30MAR26 55.00 C 1.96 1.96 1.96 1.29 -0.33 57 10 10 +10
30MAR26 57.50 C 0.00 0.00 0.00 0.97 -0.26 57 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.72 -0.21 57 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 0.52 -0.18 56 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.38 -0.13 56 0 25 0
29APR26 32.00 C 0.00 0.00 0.00 11.72 -1.17 53 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 10.95 -1.15 53 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 10.20 -1.14 53 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 9.50 -0.79 53 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 8.82 -0.79 53 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 7.93 -1.03 50 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 7.34 -1.25 51 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 6.78 -0.97 51 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 6.25 -0.94 51 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 5.76 -0.90 51 0 0 0
29APR26 42.00 C 5.39 5.65 5.39 5.38 -0.83 52 60 45 +45
29APR26 43.00 C 5.22 5.23 4.89 4.96 -0.86 53 49 34 +19
29APR26 44.00 C 4.69 4.79 4.49 4.61 -0.82 53 45 75 +45
29APR26 45.00 C 0.00 0.00 0.00 4.28 -0.79 54 0 18 0
29APR26 46.00 C 4.74 4.74 4.74 3.96 -0.78 55 3 18 +3
29APR26 47.00 C 0.00 0.00 0.00 3.62 -0.74 54 0 0 0
29APR26 48.00 C 3.75 3.75 3.37 3.30 -0.71 54 2 4 +2
29APR26 49.00 C 0.00 0.00 0.00 3.01 -0.67 54 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 2.74 -0.63 54 0 4 0
29APR26 52.50 C 0.00 0.00 0.00 2.09 -0.62 53 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 1.64 -0.52 53 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 1.28 -0.39 53 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 0.99 -0.33 53 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 0.77 -0.27 53 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.59 -0.23 53 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 33.08 -1.23 67 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 32.83 -1.23 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 32.59 -1.23 75 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 32.09 -1.24 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 31.60 -1.23 65 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 31.10 -1.24 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 30.61 -1.24 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 30.12 -1.23 61 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 29.62 -1.24 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 29.13 -1.24 50 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 28.64 -1.23 57 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 28.14 -1.24 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 27.65 -1.24 50 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 27.16 -1.24 53 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 26.67 -1.23 54 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 26.17 -1.24 47 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 25.68 -1.24 50 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 25.19 -1.24 50 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 24.70 -1.24 50 0 1 0
29JUN26 18.50 C 0.00 0.00 0.00 24.21 -1.24 50 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 23.72 -1.25 50 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 23.24 -1.24 51 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 22.75 -1.24 50 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 21.79 -1.24 51 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 20.83 -1.24 50 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 19.89 -1.23 51 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 18.95 -1.23 50 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 17.90 -1.12 44 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 16.76 -1.37 0 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 16.26 -1.21 51 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 15.41 -1.18 51 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 14.57 -1.18 51 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 13.35 -1.21 42 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 12.98 -1.15 51 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 12.22 -1.13 51 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 11.50 -1.11 51 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 10.79 -1.10 51 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 10.06 -0.79 50 0 175 0
29JUN26 36.00 C 0.00 0.00 0.00 9.48 -0.74 50 0 120 0
29JUN26 37.00 C 0.00 0.00 0.00 8.87 -0.73 50 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 8.31 -0.70 50 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 7.78 -0.68 51 0 0 0
29JUN26 40.00 C 7.21 7.21 7.21 7.03 -0.89 49 15 38 +8
29JUN26 41.00 C 0.00 0.00 0.00 6.56 -0.93 49 0 0 0
29JUN26 42.00 C 5.96 5.96 5.96 6.19 -0.83 50 15 5 -5
29JUN26 43.00 C 6.13 6.13 5.59 5.84 -0.78 50 24 24 +24
29JUN26 44.00 C 0.00 0.00 0.00 5.51 -0.72 51 0 13 0
29JUN26 45.00 C 4.88 4.88 4.88 5.18 -0.69 52 15 23 +15
29JUN26 46.00 C 0.00 0.00 0.00 4.84 -0.67 52 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 4.50 -0.70 52 0 64 0
29JUN26 48.00 C 4.11 4.11 4.11 4.16 -0.71 52 15 15 +15
29JUN26 49.00 C 0.00 0.00 0.00 3.85 -0.68 52 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 3.59 -0.60 52 0 5 0
29JUN26 52.50 C 0.00 0.00 0.00 2.94 -0.58 51 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 2.35 -0.57 51 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 1.93 -0.41 51 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 1.56 -0.39 51 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 1.29 -0.31 51 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 1.05 -0.28 51 0 20 0
29SEP26 16.00 C 0.00 0.00 0.00 26.67 -1.24 47 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 26.18 -1.24 47 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 25.70 -1.23 49 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 25.21 -1.24 48 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 24.73 -1.24 49 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 24.24 -1.24 48 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 23.77 -1.23 49 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 23.29 -1.23 49 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 22.81 -1.24 48 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 21.88 -1.23 49 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 20.95 -1.23 48 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 20.04 -1.23 48 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 19.16 -1.21 48 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 18.29 -1.21 48 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 17.45 -1.19 48 0 16 0
29SEP26 27.00 C 0.00 0.00 0.00 16.63 -1.19 48 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 15.82 -0.77 48 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 15.06 -0.69 48 0 77 0
29SEP26 30.00 C 0.00 0.00 0.00 13.87 -1.13 43 0 159 0
29SEP26 31.00 C 0.00 0.00 0.00 13.60 -0.68 48 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 12.90 -0.70 48 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 11.86 -1.07 45 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 11.33 -0.96 46 0 6 0
29SEP26 35.00 C 0.00 0.00 0.00 10.98 -1.07 48 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.08 -1.00 46 0 47 0
29SEP26 37.00 C 0.00 0.00 0.00 9.55 -0.97 46 0 6 0
29SEP26 38.00 C 0.00 0.00 0.00 9.30 -1.00 48 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.78 -0.97 48 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.31 -0.92 48 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.98 -0.55 49 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 7.15 -0.95 47 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 6.98 -0.85 48 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.64 -0.72 49 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 6.31 -0.69 49 0 15 0
29SEP26 46.00 C 0.00 0.00 0.00 5.99 -0.65 50 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 5.68 -0.73 50 0 35 0
29SEP26 48.00 C 0.00 0.00 0.00 5.35 -0.69 49 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 5.03 -0.74 49 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 4.72 -0.73 49 0 13 0
29SEP26 52.50 C 0.00 0.00 0.00 3.95 -0.76 48 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 3.48 -0.47 49 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 2.90 -0.52 48 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 2.48 -0.47 48 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 2.13 -0.42 48 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.82 -0.38 48 0 5 0
30DEC26 22.00 C 0.00 0.00 0.00 21.17 -1.23 47 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 20.32 -1.23 47 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 19.48 -1.22 47 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 18.68 -1.20 47 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 17.88 -1.21 47 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 17.12 -1.17 47 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 16.37 -1.18 47 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 15.63 -1.17 47 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.95 -1.13 47 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.27 -1.14 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.61 -1.12 47 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.00 -1.08 47 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.39 -1.08 47 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.79 -1.07 47 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.25 -1.01 47 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.72 -1.01 47 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.19 -1.00 47 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.70 -0.96 47 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.25 -0.92 47 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.79 -0.93 47 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.19 -1.07 46 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.94 -0.86 47 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.41 -0.83 46 0 1 0
30DEC26 45.00 C 7.35 7.35 7.35 7.09 -0.79 46 1 1 0
30DEC26 46.00 C 0.00 0.00 0.00 6.78 -0.77 47 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 6.49 -0.75 47 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 6.22 -0.73 47 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 5.97 -0.70 47 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 5.72 -0.69 48 0 20 0
30DEC26 52.50 C 0.00 0.00 0.00 4.89 -0.80 47 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.28 -0.63 47 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 3.77 -0.53 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 3.31 -0.53 47 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 2.90 -0.47 47 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 2.56 -0.43 47 0 0 0
TOTAL CALL 1,857 15,417 +263
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 111 0 17 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 98 0 12 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 92 0 18 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 86 0 55 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 80 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 0.00 0.00 0.00 0.01 -0.01 59 0 733 0
29JAN26 30.00 P 0.06 0.06 0.06 0.02 -0.01 59 5 263 -5
29JAN26 31.00 P 0.05 0.05 0.05 0.04 0.00 60 15 393 -1
29JAN26 32.00 P 0.08 0.09 0.08 0.08 0.00 61 4 251 -4
29JAN26 33.00 P 0.11 0.11 0.11 0.12 +0.01 60 18 368 -18
29JAN26 34.00 P 0.12 0.14 0.12 0.18 +0.01 59 14 1,701 0
29JAN26 35.00 P 0.25 0.26 0.19 0.28 +0.02 59 45 724 +5
29JAN26 36.00 P 0.29 0.31 0.25 0.41 +0.03 59 29 337 -2
29JAN26 37.00 P 0.56 0.56 0.38 0.59 +0.07 59 69 478 +10
29JAN26 38.00 P 0.50 0.86 0.50 0.81 +0.09 59 111 1,462 +76
29JAN26 39.00 P 1.26 1.26 0.82 1.09 +0.13 59 80 351 +30
29JAN26 40.00 P 1.08 1.71 1.08 1.41 +0.16 58 1,089 1,620 +962
29JAN26 41.00 P 1.66 2.30 1.60 1.81 +0.23 58 73 88 -2
29JAN26 42.00 P 2.00 2.80 2.00 2.27 +0.29 58 191 1,196 +135
29JAN26 43.00 P 2.50 3.08 2.50 2.95 +0.52 61 118 137 -11
29JAN26 44.00 P 4.14 4.14 3.48 3.55 +0.54 62 159 125 +77
29JAN26 45.00 P 4.43 4.43 4.10 4.21 +0.55 62 80 106 +10
29JAN26 46.00 P 0.00 0.00 0.00 4.84 +0.49 61 0 48 0
29JAN26 47.00 P 0.00 0.00 0.00 5.70 +0.84 64 0 62 0
29JAN26 48.00 P 0.00 0.00 0.00 6.50 +0.90 65 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 7.36 +0.80 66 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 8.13 +0.88 64 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 10.56 +1.00 73 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 13.01 +1.34 82 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 15.46 +1.54 89 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 17.71 +1.36 83 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 20.04 +1.22 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 22.54 +1.22 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 75 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 62 0 9 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 58 0 11 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 54 0 13 0
26FEB26 26.00 P 0.00 0.00 0.00 0.02 0.00 55 0 38 0
26FEB26 27.00 P 0.04 0.04 0.04 0.03 0.00 54 3 98 -3
26FEB26 28.00 P 0.00 0.00 0.00 0.05 -0.01 54 0 165 0
26FEB26 29.00 P 0.00 0.00 0.00 0.08 -0.01 53 0 71 0
26FEB26 30.00 P 0.00 0.00 0.00 0.14 +0.01 55 0 98 0
26FEB26 31.00 P 0.00 0.00 0.00 0.20 +0.02 54 0 65 0
26FEB26 32.00 P 0.19 0.19 0.19 0.27 +0.01 54 5 392 0
26FEB26 33.00 P 0.24 0.24 0.24 0.38 +0.02 54 5 96 +5
26FEB26 34.00 P 0.00 0.00 0.00 0.52 +0.03 53 0 63 0
26FEB26 35.00 P 0.46 0.54 0.46 0.69 +0.05 53 17 134 +15
26FEB26 36.00 P 0.75 0.78 0.66 0.90 +0.07 53 12 201 +12
26FEB26 37.00 P 1.02 1.08 0.91 1.15 +0.10 53 30 145 +30
26FEB26 38.00 P 1.30 1.30 1.28 1.45 +0.13 53 30 176 +30
26FEB26 39.00 P 1.59 1.75 1.59 1.78 +0.16 53 21 75 -2
26FEB26 40.00 P 2.17 2.23 2.03 2.17 +0.22 53 73 163 +14
26FEB26 41.00 P 2.91 2.91 2.50 2.61 +0.26 53 37 120 +30
26FEB26 42.00 P 3.05 3.15 3.05 3.17 +0.33 54 80 127 0
26FEB26 43.00 P 3.77 3.77 3.76 3.78 +0.51 55 30 47 +24
26FEB26 44.00 P 4.65 4.65 4.42 4.40 +0.52 56 56 76 -11
26FEB26 45.00 P 5.03 5.30 5.03 5.05 +0.49 56 75 75 +30
26FEB26 46.00 P 5.82 6.03 5.58 5.72 +0.54 57 111 74 +24
26FEB26 47.00 P 0.00 0.00 0.00 6.45 +0.70 57 0 30 0
26FEB26 48.00 P 0.00 0.00 0.00 7.20 +0.68 58 0 17 0
26FEB26 49.00 P 0.00 0.00 0.00 7.94 +0.67 57 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 8.81 +0.74 59 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 10.78 +0.66 57 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 13.18 +0.86 62 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 15.69 +1.48 69 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 18.14 +1.61 74 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 20.47 +1.55 75 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 22.54 +1.18 0 0 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 0.00 123 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 121 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 0.00 111 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 88 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 80 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 78 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 73 0 20 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 67 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 63 0 16 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.02 0.00 57 0 12 0
30MAR26 23.00 P 0.00 0.00 0.00 0.03 0.00 56 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.05 +0.01 56 0 15 0
30MAR26 25.00 P 0.00 0.00 0.00 0.08 +0.02 56 0 18 0
30MAR26 26.00 P 0.00 0.00 0.00 0.12 +0.02 56 0 21 0
30MAR26 27.00 P 0.00 0.00 0.00 0.17 +0.03 56 0 12 0
30MAR26 28.00 P 0.00 0.00 0.00 0.24 +0.04 56 0 30 0
30MAR26 29.00 P 0.27 0.27 0.27 0.33 +0.06 56 8 60 0
30MAR26 30.00 P 0.00 0.00 0.00 0.44 +0.07 56 0 275 0
30MAR26 31.00 P 0.40 0.40 0.40 0.56 +0.08 56 50 171 -50
30MAR26 32.00 P 0.00 0.00 0.00 0.72 +0.11 56 0 60 0
30MAR26 33.00 P 0.00 0.00 0.00 0.91 +0.15 56 0 439 0
30MAR26 34.00 P 0.00 0.00 0.00 1.12 +0.16 56 0 325 0
30MAR26 35.00 P 1.05 1.09 1.05 1.38 +0.21 56 7 151 0
30MAR26 36.00 P 0.00 0.00 0.00 1.65 +0.22 56 0 131 0
30MAR26 37.00 P 1.80 1.80 1.74 1.98 +0.28 55 12 397 +2
30MAR26 38.00 P 2.10 2.10 2.03 2.32 +0.28 55 13 404 +3
30MAR26 39.00 P 0.00 0.00 0.00 2.73 +0.35 55 0 87 0
30MAR26 40.00 P 3.26 3.35 3.26 3.14 +0.36 55 19 194 +19
30MAR26 41.00 P 3.80 3.80 3.80 3.61 +0.42 55 15 260 0
30MAR26 42.00 P 4.20 4.25 4.18 4.10 +0.45 55 19 135 +15
30MAR26 43.00 P 4.74 4.74 4.74 4.71 +0.57 56 15 91 +15
30MAR26 44.00 P 5.37 5.37 5.37 5.36 +0.55 56 9 66 +6
30MAR26 45.00 P 5.83 6.13 5.83 6.06 +0.71 58 35 60 0
30MAR26 46.00 P 6.63 6.77 6.63 6.77 +0.77 58 33 48 +3
30MAR26 47.00 P 0.00 0.00 0.00 7.47 +0.86 59 0 7 0
30MAR26 48.00 P 0.00 0.00 0.00 8.22 +0.73 60 0 32 0
30MAR26 49.00 P 0.00 0.00 0.00 8.97 +0.78 60 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 9.73 +0.79 60 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 11.77 +0.89 61 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 13.85 +0.89 62 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 16.19 +1.49 65 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 18.43 +1.50 66 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 20.82 +1.60 69 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 22.70 +1.14 56 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.97 +0.09 53 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 1.19 +0.10 53 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 1.45 +0.14 53 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 1.68 +0.14 53 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 1.99 +0.18 53 0 125 0
29APR26 37.00 P 0.00 0.00 0.00 2.33 +0.20 52 0 1 0
29APR26 38.00 P 0.00 0.00 0.00 2.69 +0.22 52 0 27 0
29APR26 39.00 P 3.10 3.10 3.10 3.11 +0.26 52 1 1 +1
29APR26 40.00 P 0.00 0.00 0.00 3.53 +0.27 52 0 10 0
29APR26 41.00 P 4.22 4.22 4.08 4.07 +0.39 53 65 50 +50
29APR26 42.00 P 0.00 0.00 0.00 4.65 +0.47 53 0 15 0
29APR26 43.00 P 5.27 5.27 5.27 5.24 +0.45 54 15 15 0
29APR26 44.00 P 6.04 6.04 6.04 5.91 +0.56 55 15 15 +15
29APR26 45.00 P 6.72 6.78 6.72 6.55 +0.56 55 30 30 +30
29APR26 46.00 P 0.00 0.00 0.00 7.24 +0.54 56 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 7.92 +0.57 56 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 8.61 +0.58 56 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 9.37 +0.65 56 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 10.12 +0.68 57 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 12.12 +0.79 58 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 14.22 +0.84 59 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 16.42 +1.36 60 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 18.72 +1.50 62 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 20.82 +1.37 60 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 22.80 +1.05 53 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 79 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 76 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 74 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 69 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 67 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 65 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 63 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 59 0 310 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 23 0
29JUN26 18.50 P 0.00 0.00 0.00 0.03 +0.01 51 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.04 +0.01 51 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.05 +0.01 51 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.06 +0.01 51 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.09 +0.01 51 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.12 +0.01 50 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.18 +0.02 51 0 36 0
29JUN26 24.00 P 0.00 0.00 0.00 0.23 +0.02 50 0 11 0
29JUN26 25.00 P 0.00 0.00 0.00 0.32 +0.03 50 0 9 0
29JUN26 26.00 P 0.00 0.00 0.00 0.42 +0.05 51 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 0.54 +0.05 51 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.69 +0.08 51 0 89 0
29JUN26 29.00 P 0.00 0.00 0.00 0.85 +0.08 51 0 2 0
29JUN26 30.00 P 0.00 0.00 0.00 1.04 +0.11 51 0 50 0
29JUN26 31.00 P 0.00 0.00 0.00 1.26 +0.12 51 0 10 0
29JUN26 32.00 P 1.15 1.15 1.15 1.50 +0.14 51 2 20 +2
29JUN26 33.00 P 0.00 0.00 0.00 1.79 +0.17 51 0 24 0
29JUN26 34.00 P 1.78 1.78 1.78 2.07 +0.17 51 2 11 0
29JUN26 35.00 P 0.00 0.00 0.00 2.35 +0.16 50 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 2.69 +0.22 50 0 35 0
29JUN26 37.00 P 0.00 0.00 0.00 3.07 +0.26 50 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 3.49 +0.30 50 0 25 0
29JUN26 39.00 P 0.00 0.00 0.00 3.91 +0.30 49 0 16 0
29JUN26 40.00 P 0.00 0.00 0.00 4.39 +0.37 49 0 25 0
29JUN26 41.00 P 0.00 0.00 0.00 4.94 +0.44 50 0 30 0
29JUN26 42.00 P 0.00 0.00 0.00 5.52 +0.37 50 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 6.13 +0.46 51 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 6.77 +0.53 51 0 13 0
29JUN26 45.00 P 0.00 0.00 0.00 7.43 +0.54 52 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 8.12 +0.54 52 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 8.87 +0.62 53 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 9.55 +0.62 53 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 10.27 +0.66 53 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 11.02 +0.73 53 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 12.93 +0.76 54 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 14.96 +0.83 55 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 16.59 +0.89 51 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 18.72 +0.93 51 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 20.92 +0.99 51 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 23.17 +1.02 51 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.03 +0.01 48 0 40 0
29SEP26 16.50 P 0.00 0.00 0.00 0.04 +0.01 48 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.05 +0.01 48 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.06 0.00 48 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.07 0.00 48 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.09 +0.01 48 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.11 +0.01 48 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.13 +0.01 48 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.15 +0.01 48 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 0.21 +0.01 48 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.29 +0.03 48 0 23 0
29SEP26 23.00 P 0.23 0.23 0.23 0.36 +0.01 48 15 15 +14
29SEP26 24.00 P 0.00 0.00 0.00 0.49 +0.05 48 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 0.61 +0.05 48 0 7 0
29SEP26 26.00 P 0.00 0.00 0.00 0.76 +0.07 48 0 53 0
29SEP26 27.00 P 0.00 0.00 0.00 0.93 +0.07 48 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 1.12 +0.09 48 0 35 0
29SEP26 29.00 P 0.00 0.00 0.00 1.34 +0.11 48 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.57 +0.15 48 0 24 0
29SEP26 31.00 P 0.00 0.00 0.00 1.85 +0.20 48 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 2.14 +0.15 48 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 2.46 +0.18 48 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 2.73 +0.21 48 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 3.08 +0.12 47 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 3.47 +0.25 48 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 3.89 +0.28 47 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 4.32 +0.29 47 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 4.77 +0.31 47 0 31 0
29SEP26 40.00 P 0.00 0.00 0.00 5.28 +0.36 47 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 5.85 +0.37 48 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 6.44 +0.47 48 0 8 0
29SEP26 43.00 P 0.00 0.00 0.00 7.05 +0.41 48 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 7.70 +0.50 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.36 +0.52 49 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.03 +0.53 49 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.55 +0.38 48 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.22 +0.59 48 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 10.89 +0.59 48 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.58 +0.61 48 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 13.43 +0.70 48 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 15.34 +0.76 48 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 17.34 +0.81 48 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 19.40 +0.87 48 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 21.53 +0.91 48 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 23.71 +0.96 48 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.46 +0.04 47 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 0.59 +0.05 47 0 13 0
30DEC26 24.00 P 0.00 0.00 0.00 0.72 +0.06 47 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.89 +0.08 47 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.07 +0.08 47 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.28 +0.12 47 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.51 +0.12 47 0 20 0
30DEC26 29.00 P 0.00 0.00 0.00 1.75 +0.13 47 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 2.04 +0.16 47 0 4 0
30DEC26 31.00 P 0.00 0.00 0.00 2.33 +0.16 47 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.65 +0.19 47 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 3.01 +0.22 47 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.38 +0.23 47 0 0 0
30DEC26 35.00 P 3.55 3.60 3.55 3.65 +0.24 46 2 20 +2
30DEC26 36.00 P 0.00 0.00 0.00 4.08 +0.30 46 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 4.51 +0.30 46 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.00 +0.24 46 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 5.53 +0.26 46 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.08 +0.28 47 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 6.65 +0.30 47 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 7.24 +0.50 47 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.86 +0.53 47 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.49 +0.54 48 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.15 +0.56 48 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 9.83 +0.59 48 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.24 +0.31 47 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.91 +0.60 47 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 11.59 +0.61 47 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.27 +0.61 47 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 14.08 +0.71 47 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 15.95 +0.72 47 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 17.92 +0.82 47 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 19.94 +0.84 47 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 22.02 +0.90 47 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 24.16 +0.93 47 0 0 0
TOTAL PUT 3,067 20,326 +1,587
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KDS - KINGDEE INT'L CLOSING PRICE HK$ 13.83
29JAN26 9.25 C 0.00 0.00 0.00 4.73 -0.19 115 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.42 -0.25 94 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.10 -0.32 49 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.94 -0.23 88 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.35 -0.33 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.95 -0.23 69 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 2.38 -0.27 43 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 1.97 -0.20 51 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 1.53 -0.21 47 0 1 0
29JAN26 13.00 C 1.33 1.33 1.09 1.11 -0.22 42 22 14 +4
29JAN26 13.50 C 0.00 0.00 0.00 0.78 -0.21 41 0 72 0
29JAN26 14.00 C 0.62 0.62 0.50 0.54 -0.17 42 7 136 +1
29JAN26 14.50 C 0.41 0.41 0.34 0.36 -0.12 43 65 134 +15
29JAN26 15.00 C 0.26 0.26 0.26 0.23 -0.10 43 5 111 +5
29JAN26 15.50 C 0.00 0.00 0.00 0.13 -0.08 42 0 197 0
29JAN26 16.00 C 0.10 0.10 0.10 0.08 -0.05 43 2 79 0
29JAN26 16.50 C 0.00 0.00 0.00 0.04 -0.04 42 0 197 0
29JAN26 17.00 C 0.00 0.00 0.00 0.03 -0.02 45 0 390 0
29JAN26 17.50 C 0.00 0.00 0.00 0.02 -0.01 47 0 435 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 87 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 51 0 16 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 58 0 24 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 62 0 116 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 69 0 105 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 75 0 120 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 82 0 51 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.73 -0.19 75 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.46 -0.21 68 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.22 -0.20 65 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.94 -0.23 56 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.48 -0.20 55 0 1 0
26FEB26 11.00 C 0.00 0.00 0.00 3.03 -0.22 53 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.43 -0.28 34 0 0 0
26FEB26 12.00 C 2.14 2.14 2.14 2.12 -0.24 45 1 1 +1
26FEB26 12.50 C 0.00 0.00 0.00 1.75 -0.18 45 0 2 0
26FEB26 13.00 C 0.00 0.00 0.00 1.37 -0.19 42 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.08 -0.18 42 0 25 0
26FEB26 14.00 C 0.00 0.00 0.00 0.83 -0.16 42 0 39 0
26FEB26 14.50 C 0.70 0.70 0.70 0.65 -0.13 43 2 18 0
26FEB26 15.00 C 0.00 0.00 0.00 0.48 -0.12 43 0 68 0
26FEB26 15.50 C 0.00 0.00 0.00 0.35 -0.11 42 0 40 0
26FEB26 16.00 C 0.28 0.30 0.28 0.25 -0.09 42 20 114 +15
26FEB26 16.50 C 0.22 0.22 0.22 0.18 -0.07 42 15 146 +15
26FEB26 17.00 C 0.00 0.00 0.00 0.13 -0.05 43 0 95 0
26FEB26 17.50 C 0.00 0.00 0.00 0.09 -0.04 43 0 79 0
26FEB26 18.00 C 0.00 0.00 0.00 0.06 -0.03 43 0 2 0
26FEB26 18.50 C 0.00 0.00 0.00 0.04 -0.02 42 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 1 0
26FEB26 19.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 6.02 -0.27 80 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.79 -0.25 79 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.35 -0.42 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.13 -0.33 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.86 -0.36 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.73 -0.24 56 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.50 -0.17 55 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.25 -0.21 52 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.94 -0.32 40 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.48 -0.37 40 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.19 -0.18 52 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.65 -0.26 42 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.33 -0.21 45 0 15 0
30MAR26 12.50 C 0.00 0.00 0.00 1.93 -0.28 43 0 30 0
30MAR26 13.00 C 0.00 0.00 0.00 1.68 -0.20 45 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 1.41 -0.19 45 0 20 0
30MAR26 14.00 C 0.00 0.00 0.00 1.18 -0.18 45 0 50 0
30MAR26 14.50 C 1.05 1.05 1.05 0.99 -0.15 46 1 30 +1
30MAR26 15.00 C 0.00 0.00 0.00 0.81 -0.13 46 0 30 0
30MAR26 15.50 C 0.00 0.00 0.00 0.66 -0.14 46 0 13 0
30MAR26 16.00 C 0.00 0.00 0.00 0.53 -0.12 46 0 126 0
30MAR26 16.50 C 0.00 0.00 0.00 0.43 -0.12 46 0 419 0
30MAR26 17.00 C 0.00 0.00 0.00 0.34 -0.11 46 0 97 0
30MAR26 17.50 C 0.00 0.00 0.00 0.27 -0.09 46 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.21 -0.08 46 0 815 0
30MAR26 18.50 C 0.00 0.00 0.00 0.16 -0.07 45 0 17 0
30MAR26 19.00 C 0.00 0.00 0.00 0.13 -0.05 46 0 30 0
30MAR26 19.50 C 0.00 0.00 0.00 0.10 -0.04 46 0 30 0
30MAR26 20.00 C 0.00 0.00 0.00 0.08 -0.04 46 0 104 0
30MAR26 21.00 C 0.00 0.00 0.00 0.05 -0.02 46 0 84 0
30MAR26 22.00 C 0.00 0.00 0.00 0.03 -0.02 46 0 89 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29APR26 9.50 C 0.00 0.00 0.00 4.64 -0.16 58 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.25 -0.33 42 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.18 -0.16 55 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.55 -0.36 39 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.33 -0.18 51 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.77 -0.34 41 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.49 -0.19 45 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.25 -0.15 48 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.88 -0.18 45 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 1.62 -0.19 45 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.39 -0.17 45 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.19 -0.15 46 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.02 -0.15 46 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.87 -0.14 46 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.73 -0.13 46 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.61 -0.12 46 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.51 -0.10 46 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.42 -0.09 46 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.35 -0.08 46 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.29 - 46 0 0 -
29JUN26 8.75 C 0.00 0.00 0.00 5.35 -0.26 49 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.13 -0.25 49 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.92 -0.26 49 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.72 -0.23 50 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.55 -0.26 51 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.28 -0.26 48 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.84 -0.39 45 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.54 -0.30 48 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.14 -0.25 46 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.73 -0.30 43 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.57 -0.17 47 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.23 -0.22 45 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.05 -0.12 47 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 1.76 -0.19 45 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 1.56 -0.17 46 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 1.38 -0.15 46 0 23 0
29JUN26 15.50 C 0.00 0.00 0.00 1.22 -0.15 46 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 1.08 -0.14 46 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 0.95 -0.14 46 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.83 -0.14 46 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.73 -0.12 46 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.63 -0.12 46 0 11 0
29JUN26 18.50 C 0.00 0.00 0.00 0.55 -0.10 46 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.48 -0.09 46 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.41 -0.09 46 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.36 -0.08 46 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.27 -0.06 46 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.20 -0.05 46 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.15 -0.04 46 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.11 -0.03 46 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.09 -0.02 46 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.06 -0.02 46 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.05 -0.01 46 0 4 0
29SEP26 9.25 C 0.00 0.00 0.00 5.20 -0.24 51 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.01 -0.23 50 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.80 -0.23 49 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.59 -0.25 48 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.27 -0.23 49 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.92 -0.20 49 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.61 -0.20 48 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.29 -0.23 48 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.03 -0.19 48 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.77 -0.18 48 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.54 -0.17 48 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.31 -0.18 48 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.11 -0.18 48 0 15 0
29SEP26 15.00 C 0.00 0.00 0.00 1.92 -0.18 48 0 15 0
29SEP26 15.50 C 0.00 0.00 0.00 1.76 -0.17 48 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.61 -0.16 48 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.47 -0.15 48 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.35 -0.14 48 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.23 -0.14 48 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.12 -0.14 48 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.02 -0.13 48 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.92 -0.13 48 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.84 -0.12 48 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.76 -0.11 48 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.63 -0.09 48 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.52 -0.08 48 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.42 -0.08 48 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.35 -0.06 48 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.46 -0.23 51 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.28 -0.23 51 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.10 -0.22 50 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.92 -0.23 50 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.59 -0.21 50 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.26 -0.22 49 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.97 -0.21 49 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.69 -0.19 49 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.44 -0.18 49 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.18 -0.18 48 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.96 -0.17 49 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.74 -0.18 48 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.57 -0.13 49 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.39 -0.14 49 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.22 -0.14 49 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.07 -0.13 49 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 1.92 -0.13 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.78 -0.13 49 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.64 -0.14 49 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.52 -0.14 49 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.41 -0.14 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.31 -0.13 49 0 0 0
TOTAL CALL 140 5,248 +57
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 0.00 43 0 80 0
29JAN26 11.50 P 0.00 0.00 0.00 0.03 +0.01 44 0 187 0
29JAN26 12.00 P 0.06 0.06 0.06 0.07 +0.02 44 4 101 +4
29JAN26 12.50 P 0.14 0.14 0.14 0.14 +0.03 43 2 80 +2
29JAN26 13.00 P 0.24 0.26 0.24 0.26 +0.06 43 32 377 0
29JAN26 13.50 P 0.40 0.40 0.40 0.43 +0.08 42 3 166 +3
29JAN26 14.00 P 0.00 0.00 0.00 0.69 +0.12 43 0 76 0
29JAN26 14.50 P 1.00 1.00 1.00 1.01 +0.17 43 1 132 -1
29JAN26 15.00 P 0.00 0.00 0.00 1.35 +0.17 41 0 149 0
29JAN26 15.50 P 0.00 0.00 0.00 1.72 +0.15 35 0 251 0
29JAN26 16.00 P 0.00 0.00 0.00 2.22 +0.21 42 0 151 0
29JAN26 16.50 P 0.00 0.00 0.00 2.69 +0.22 42 0 60 0
29JAN26 17.00 P 0.00 0.00 0.00 3.27 +0.31 63 0 325 0
29JAN26 17.50 P 0.00 0.00 0.00 3.67 +0.31 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.17 +0.25 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.67 +0.26 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.17 +0.27 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 5.67 +0.26 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 6.20 +0.30 80 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 7.17 +0.27 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 8.17 +0.27 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 9.17 +0.27 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 10.18 +0.28 100 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
26FEB26 10.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 15 0
26FEB26 10.50 P 0.00 0.00 0.00 0.04 +0.01 44 0 32 0
26FEB26 11.00 P 0.00 0.00 0.00 0.07 +0.02 43 0 72 0
26FEB26 11.50 P 0.00 0.00 0.00 0.12 +0.02 42 0 248 0
26FEB26 12.00 P 0.00 0.00 0.00 0.21 +0.04 42 0 98 0
26FEB26 12.50 P 0.31 0.34 0.31 0.32 +0.05 42 12 67 +12
26FEB26 13.00 P 0.47 0.48 0.47 0.48 +0.07 42 34 98 +9
26FEB26 13.50 P 0.00 0.00 0.00 0.69 +0.09 42 0 45 0
26FEB26 14.00 P 0.00 0.00 0.00 0.95 +0.12 42 0 31 0
26FEB26 14.50 P 0.00 0.00 0.00 1.25 +0.14 42 0 27 0
26FEB26 15.00 P 0.00 0.00 0.00 1.58 +0.15 42 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.95 +0.16 41 0 15 0
26FEB26 16.00 P 0.00 0.00 0.00 2.29 +0.11 36 0 52 0
26FEB26 16.50 P 0.00 0.00 0.00 2.78 +0.17 41 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.27 +0.21 45 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.82 +0.30 53 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.19 +0.19 42 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.68 +0.22 43 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.22 +0.27 54 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 5.67 +0.26 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 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 3 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 43 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.02 0.00 45 0 3 0
30MAR26 9.25 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.05 +0.01 47 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.06 +0.01 46 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.08 +0.01 46 0 21 0
30MAR26 10.50 P 0.00 0.00 0.00 0.13 +0.01 46 0 3 0
30MAR26 11.00 P 0.00 0.00 0.00 0.20 +0.02 46 0 86 0
30MAR26 11.50 P 0.29 0.31 0.29 0.30 +0.03 46 118 339 +112
30MAR26 12.00 P 0.42 0.42 0.42 0.43 +0.04 46 1 131 +1
30MAR26 12.50 P 0.55 0.57 0.55 0.59 +0.06 46 35 81 +35
30MAR26 13.00 P 0.00 0.00 0.00 0.79 +0.08 46 0 260 0
30MAR26 13.50 P 0.00 0.00 0.00 1.00 +0.10 45 0 5 0
30MAR26 14.00 P 1.25 1.25 1.25 1.25 +0.09 45 1 21 +1
30MAR26 14.50 P 0.00 0.00 0.00 1.57 +0.13 46 0 16 0
30MAR26 15.00 P 0.00 0.00 0.00 1.90 +0.14 46 0 70 0
30MAR26 15.50 P 0.00 0.00 0.00 2.17 +0.06 43 0 1,360 0
30MAR26 16.00 P 0.00 0.00 0.00 2.64 +0.17 47 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.00 +0.13 45 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.47 +0.19 48 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.82 +0.11 43 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.39 +0.32 51 0 15 0
30MAR26 18.50 P 0.00 0.00 0.00 4.68 +0.13 36 0 15 0
30MAR26 19.00 P 0.00 0.00 0.00 5.22 +0.13 45 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.75 +0.29 51 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.23 +0.26 51 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 7.20 +0.30 52 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 8.26 +0.34 65 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 9.17 +0.27 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 10.18 +0.25 61 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 11.17 +0.32 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 12.28 +0.43 84 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 13.18 +0.33 72 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.09 +0.01 46 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.11 +0.01 46 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.14 +0.02 46 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.21 +0.03 46 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.31 +0.04 46 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.43 +0.05 46 0 1 0
29APR26 12.00 P 0.00 0.00 0.00 0.57 +0.06 46 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.75 +0.07 46 0 6 0
29APR26 13.00 P 0.00 0.00 0.00 0.92 +0.04 44 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 1.16 +0.07 45 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 1.45 +0.11 45 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 1.74 +0.13 46 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 2.07 +0.15 46 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 2.41 +0.15 46 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 2.68 +0.05 43 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.08 +0.10 43 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.50 +0.10 43 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.87 +0.04 41 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.39 +0.14 45 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.94 - 51 0 0 -
29JUN26 8.75 P 0.00 0.00 0.00 0.11 +0.01 46 0 6 0
29JUN26 9.00 P 0.00 0.00 0.00 0.14 +0.02 46 0 6 0
29JUN26 9.25 P 0.00 0.00 0.00 0.17 +0.02 46 0 2 0
29JUN26 9.50 P 0.00 0.00 0.00 0.20 +0.02 46 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 0.24 +0.02 46 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.28 +0.02 46 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 0.39 +0.04 46 0 30 0
29JUN26 11.00 P 0.00 0.00 0.00 0.52 +0.05 46 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.67 +0.06 46 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.85 +0.07 46 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 1.03 +0.07 46 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.25 +0.09 46 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 1.49 +0.10 46 0 16 0
29JUN26 14.00 P 0.00 0.00 0.00 1.76 +0.11 46 0 25 0
29JUN26 14.50 P 0.00 0.00 0.00 2.05 +0.12 46 0 79 0
29JUN26 15.00 P 0.00 0.00 0.00 2.37 +0.13 46 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 2.71 +0.14 46 0 68 0
29JUN26 16.00 P 0.00 0.00 0.00 3.12 +0.20 48 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.45 +0.15 47 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.78 +0.09 45 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.18 +0.09 45 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.66 +0.20 48 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 5.03 +0.14 46 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.38 +0.08 42 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.99 +0.23 49 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.40 +0.19 48 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.31 +0.19 48 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.26 +0.28 49 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.22 +0.23 49 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.19 +0.24 49 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 11.23 +0.31 56 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 12.28 +0.36 63 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 13.18 +0.26 56 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.37 +0.03 48 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.43 +0.04 48 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.48 +0.03 48 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 0.55 +0.04 48 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.69 +0.05 48 0 2 0
29SEP26 11.00 P 0.00 0.00 0.00 0.84 +0.05 48 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.02 +0.05 48 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.21 +0.05 47 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.42 +0.06 47 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.67 +0.09 47 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.92 +0.09 47 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.20 +0.11 47 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.49 +0.11 47 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.81 +0.13 48 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 3.14 +0.14 48 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.48 +0.13 48 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.86 +0.15 48 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.19 +0.10 47 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.59 +0.14 48 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.99 +0.10 48 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.40 +0.11 48 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.80 +0.16 48 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.23 +0.18 49 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.66 +0.18 49 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.53 +0.17 49 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.45 +0.20 49 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.35 +0.21 49 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.28 +0.25 49 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.55 +0.04 48 0 1 0
30DEC26 9.50 P 0.00 0.00 0.00 0.62 +0.05 49 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.69 +0.05 48 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 0.77 +0.06 49 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.92 +0.06 48 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.10 +0.06 48 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.28 +0.05 48 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.49 +0.05 48 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.71 +0.05 47 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.96 +0.07 47 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.22 +0.08 47 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.49 +0.08 47 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.79 +0.09 47 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.10 +0.10 47 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.42 +0.10 47 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.80 +0.14 48 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.15 +0.14 48 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.51 +0.14 48 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.88 +0.14 48 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.26 +0.17 48 0 4 0
30DEC26 18.50 P 0.00 0.00 0.00 5.65 +0.15 48 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.06 +0.17 48 0 0 0
TOTAL PUT 243 5,689 +178
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$ 7.47
29JAN26 4.80 C 0.00 0.00 0.00 2.67 +0.04 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.57 +0.05 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.48 +0.06 53 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.22 +0.05 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.97 +0.05 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.72 +0.05 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.48 +0.04 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.22 +0.06 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.98 +0.06 0 0 4 0
29JAN26 6.75 C 0.00 0.00 0.00 0.73 +0.06 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.49 +0.05 16 0 10 0
29JAN26 7.25 C 0.00 0.00 0.00 0.28 +0.04 17 0 130 0
29JAN26 7.50 C 0.12 0.12 0.12 0.12 +0.02 16 15 320 +15
29JAN26 7.75 C 0.04 0.04 0.04 0.05 +0.01 18 45 64 -28
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 17 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 38 0 30 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.48 +0.04 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.24 +0.06 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.99 +0.06 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.74 +0.04 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.50 +0.06 28 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.25 +0.06 23 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.00 +0.07 17 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.76 +0.07 17 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.53 +0.06 16 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.33 +0.04 16 0 27 0
26FEB26 7.50 C 0.00 0.00 0.00 0.18 +0.02 15 0 5 0
26FEB26 7.75 C 0.09 0.09 0.09 0.08 +0.01 15 30 95 +25
26FEB26 8.00 C 0.00 0.00 0.00 0.04 +0.01 16 0 30 0
26FEB26 8.25 C 0.00 0.00 0.00 0.02 +0.01 18 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 22 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 2.71 +0.07 44 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.60 +0.06 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.50 +0.06 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.26 +0.07 33 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.01 +0.06 28 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.76 +0.06 22 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.52 +0.06 25 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.29 +0.08 26 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 1.02 +0.06 16 0 2 0
30MAR26 6.75 C 0.00 0.00 0.00 0.79 +0.05 16 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.58 +0.05 17 0 2 0
30MAR26 7.25 C 0.00 0.00 0.00 0.41 +0.04 18 0 5 0
30MAR26 7.50 C 0.00 0.00 0.00 0.26 +0.02 17 0 26 0
30MAR26 7.75 C 0.00 0.00 0.00 0.16 +0.02 17 0 30 0
30MAR26 8.00 C 0.00 0.00 0.00 0.09 +0.01 17 0 5 0
30MAR26 8.25 C 0.00 0.00 0.00 0.05 +0.01 18 0 88 0
30MAR26 8.50 C 0.00 0.00 0.00 0.03 +0.01 18 0 10 0
30MAR26 8.75 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 22 0 30 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 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 2.53 +0.07 38 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.29 +0.08 37 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.04 +0.07 32 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.80 +0.08 30 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.55 +0.07 26 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.30 +0.06 21 0 8 0
29APR26 6.50 C 0.00 0.00 0.00 1.05 +0.06 17 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.83 +0.05 17 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.63 +0.05 17 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.45 +0.03 17 10 30 +10
29APR26 7.50 C 0.00 0.00 0.00 0.32 +0.02 18 10 30 +10
29APR26 7.75 C 0.00 0.00 0.00 0.21 +0.02 17 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.14 +0.02 18 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.09 +0.02 18 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.02 0.00 19 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 0.00 23 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.74 +0.07 37 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.65 +0.08 38 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.55 +0.07 36 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.30 +0.07 32 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.06 +0.07 30 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.81 +0.06 26 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.58 +0.08 25 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.33 +0.06 21 0 4 0
29JUN26 6.50 C 0.00 0.00 0.00 1.08 +0.05 18 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.87 +0.05 18 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.68 +0.04 18 0 1 0
29JUN26 7.25 C 0.00 0.00 0.00 0.51 +0.03 18 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.38 +0.02 18 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.27 +0.02 18 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.19 +0.02 18 0 3 0
29JUN26 8.25 C 0.00 0.00 0.00 0.12 0.00 18 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.08 0.00 18 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.05 0.00 18 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.02 0.00 18 0 20 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 21 0 60 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.74 +0.07 32 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.65 +0.08 33 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.56 +0.08 34 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.30 +0.07 28 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.06 +0.07 26 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.81 +0.06 23 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.58 +0.07 22 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.35 +0.08 21 0 1 0
29SEP26 6.50 C 0.00 0.00 0.00 1.13 +0.05 20 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.93 +0.04 19 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.76 +0.03 19 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.61 +0.03 19 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.47 +0.02 19 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.37 +0.02 19 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.29 +0.02 19 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.22 +0.01 19 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.16 0.00 19 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.12 0.00 19 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.09 +0.01 19 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.56 +0.08 30 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.30 +0.07 24 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.06 +0.07 23 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.82 +0.07 21 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.58 +0.06 19 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.36 +0.07 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.16 +0.04 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.98 +0.03 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.82 +0.03 19 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.66 0.00 18 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.54 +0.02 18 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.44 +0.02 18 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.35 +0.01 18 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.28 +0.01 18 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.22 0.00 18 0 8 0
30DEC26 8.75 C 0.00 0.00 0.00 0.17 0.00 18 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.13 0.00 18 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.08 0.00 19 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.07 0.00 19 0 0 0
TOTAL CALL 110 1,642 +32
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 69 0 30 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 61 0 45 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 24 0 32 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 323 0
29JAN26 7.25 P 0.00 0.00 0.00 0.05 -0.03 18 0 315 0
29JAN26 7.50 P 0.00 0.00 0.00 0.15 -0.04 18 0 300 0
29JAN26 7.75 P 0.00 0.00 0.00 0.31 -0.06 17 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.53 -0.07 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.78 -0.07 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.03 -0.07 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.29 -0.06 38 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.54 -0.06 43 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.79 -0.06 48 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.04 -0.06 53 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.29 -0.06 58 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 15 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 26 0 15 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 22 0 15 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 -0.01 17 0 90 0
26FEB26 7.00 P 0.00 0.00 0.00 0.03 -0.02 16 0 124 0
26FEB26 7.25 P 0.00 0.00 0.00 0.08 -0.02 15 0 27 0
26FEB26 7.50 P 0.00 0.00 0.00 0.19 -0.03 16 0 108 0
26FEB26 7.75 P 0.00 0.00 0.00 0.34 -0.05 16 0 5 0
26FEB26 8.00 P 0.00 0.00 0.00 0.55 -0.06 17 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.78 -0.07 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.03 -0.07 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.29 -0.06 28 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.54 -0.06 32 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.79 -0.06 35 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.04 -0.06 39 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.29 -0.06 42 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 4 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 4 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 21 0 80 0
30MAR26 6.50 P 0.00 0.00 0.00 0.02 0.00 20 0 76 0
30MAR26 6.75 P 0.00 0.00 0.00 0.03 -0.01 17 0 116 0
30MAR26 7.00 P 0.00 0.00 0.00 0.07 -0.02 17 0 243 0
30MAR26 7.25 P 0.00 0.00 0.00 0.14 -0.03 17 0 170 0
30MAR26 7.50 P 0.00 0.00 0.00 0.25 -0.02 17 0 212 0
30MAR26 7.75 P 0.00 0.00 0.00 0.40 -0.04 18 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.58 -0.05 17 0 5 0
30MAR26 8.25 P 0.00 0.00 0.00 0.79 -0.07 17 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.03 -0.07 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.29 -0.06 23 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.54 -0.06 27 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.79 -0.06 30 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.04 -0.06 32 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.29 -0.06 35 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.53 -0.07 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.04 -0.06 43 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.54 -0.06 47 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.04 -0.06 52 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 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 0.01 -0.01 18 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.05 -0.02 18 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.10 -0.01 18 0 5 0
29APR26 7.25 P 0.00 0.00 0.00 0.17 -0.04 17 10 30 +10
29APR26 7.50 P 0.00 0.00 0.00 0.29 -0.02 18 10 30 +10
29APR26 7.75 P 0.00 0.00 0.00 0.43 -0.06 17 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.61 -0.05 18 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.81 -0.06 17 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.04 -0.06 18 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.29 -0.07 21 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.54 -0.07 24 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.79 -0.07 27 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.04 -0.07 29 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.29 -0.06 31 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 29 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 19 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.04 -0.01 18 0 5 0
29JUN26 6.50 P 0.00 0.00 0.00 0.07 -0.02 18 0 120 0
29JUN26 6.75 P 0.00 0.00 0.00 0.12 -0.03 18 0 13 0
29JUN26 7.00 P 0.00 0.00 0.00 0.19 -0.03 17 0 25 0
29JUN26 7.25 P 0.00 0.00 0.00 0.30 -0.03 18 0 7 0
29JUN26 7.50 P 0.00 0.00 0.00 0.42 -0.04 17 0 15 0
29JUN26 7.75 P 0.00 0.00 0.00 0.58 -0.05 17 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.76 -0.05 18 0 5 0
29JUN26 8.25 P 0.00 0.00 0.00 0.96 -0.05 18 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.17 -0.05 18 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 1.38 -0.07 16 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.61 -0.06 15 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.85 -0.06 13 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.09 -0.06 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.33 -0.07 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.57 -0.08 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.06 -0.08 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 23 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 21 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.06 -0.01 20 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 0.10 -0.01 20 0 1 0
29SEP26 6.50 P 0.00 0.00 0.00 0.15 -0.01 20 0 23 0
29SEP26 6.75 P 0.00 0.00 0.00 0.22 -0.02 20 0 15 0
29SEP26 7.00 P 0.00 0.00 0.00 0.31 -0.03 20 0 110 0
29SEP26 7.25 P 0.00 0.00 0.00 0.42 -0.04 20 0 5 0
29SEP26 7.50 P 0.00 0.00 0.00 0.56 -0.03 20 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.71 -0.02 20 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.86 -0.04 20 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.04 -0.05 19 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.28 -0.05 22 0 5 0
29SEP26 8.75 P 0.00 0.00 0.00 1.49 -0.06 22 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.72 -0.05 23 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.95 -0.06 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.19 -0.06 25 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.43 -0.06 27 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.05 -0.01 19 0 4 0
30DEC26 6.00 P 0.00 0.00 0.00 0.08 -0.01 19 0 5 0
30DEC26 6.25 P 0.00 0.00 0.00 0.12 -0.02 19 0 2 0
30DEC26 6.50 P 0.00 0.00 0.00 0.18 -0.02 19 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.25 -0.03 19 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 0.34 -0.04 19 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.46 -0.03 19 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.59 -0.04 19 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.74 -0.05 19 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.88 -0.05 18 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.06 -0.09 18 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.29 -0.06 20 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.51 -0.05 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.73 -0.06 22 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.96 -0.06 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.19 -0.06 23 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.44 -0.06 25 0 0 0
TOTAL PUT 20 2,891 +20
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$ 29.70
29JAN26 19.50 C 0.00 0.00 0.00 10.24 +0.51 58 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 9.74 +0.56 52 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 8.74 +0.54 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 7.74 +0.55 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 6.75 +0.55 40 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 5.93 +0.72 63 0 15 0
29JAN26 25.00 C 0.00 0.00 0.00 4.74 +0.50 0 0 16 0
29JAN26 26.00 C 0.00 0.00 0.00 3.84 +0.53 36 0 21 0
29JAN26 27.00 C 0.00 0.00 0.00 2.94 +0.50 35 0 82 0
29JAN26 28.00 C 0.00 0.00 0.00 2.15 +0.41 35 0 87 0
29JAN26 29.00 C 1.20 1.57 1.20 1.49 +0.31 35 200 526 +96
29JAN26 30.00 C 0.74 1.05 0.74 1.02 +0.27 37 113 717 +89
29JAN26 31.00 C 0.40 0.63 0.40 0.65 +0.19 37 261 614 +22
29JAN26 32.00 C 0.31 0.42 0.31 0.38 +0.13 37 214 657 +43
29JAN26 33.00 C 0.00 0.00 0.00 0.21 +0.08 37 0 227 0
29JAN26 34.00 C 0.15 0.16 0.15 0.11 +0.04 37 32 208 +32
29JAN26 35.00 C 0.00 0.00 0.00 0.06 +0.03 37 0 162 0
29JAN26 36.00 C 0.06 0.06 0.06 0.03 +0.01 37 30 756 0
29JAN26 37.00 C 0.00 0.00 0.00 0.02 +0.01 39 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 47 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 57 0 15 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 10.28 +0.51 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 9.80 +0.56 46 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 8.82 +0.57 45 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 7.74 +0.44 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 7.03 +0.67 52 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 6.05 +0.69 46 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 4.88 +0.42 29 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 4.21 +0.63 39 0 59 0
26FEB26 27.00 C 0.00 0.00 0.00 3.36 +0.49 36 0 120 0
26FEB26 28.00 C 0.00 0.00 0.00 2.62 +0.39 35 0 408 0
26FEB26 29.00 C 0.00 0.00 0.00 2.01 +0.34 35 0 264 0
26FEB26 30.00 C 0.00 0.00 0.00 1.48 +0.22 34 0 383 0
26FEB26 31.00 C 1.05 1.17 1.05 1.13 +0.21 36 5 170 +4
26FEB26 32.00 C 0.00 0.00 0.00 0.80 +0.14 35 0 136 0
26FEB26 33.00 C 0.00 0.00 0.00 0.56 +0.11 35 0 329 0
26FEB26 34.00 C 0.44 0.44 0.44 0.38 +0.08 35 4 132 +4
26FEB26 35.00 C 0.00 0.00 0.00 0.25 +0.05 35 0 117 0
26FEB26 36.00 C 0.00 0.00 0.00 0.16 +0.03 35 0 201 0
26FEB26 37.00 C 0.00 0.00 0.00 0.10 +0.02 35 0 15 0
26FEB26 38.00 C 0.00 0.00 0.00 0.07 +0.02 36 0 15 0
26FEB26 39.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 8 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 10.44 +0.63 52 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 9.95 +0.37 50 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 9.04 +0.68 50 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 7.79 +0.36 0 0 3 0
30MAR26 23.00 C 0.00 0.00 0.00 7.03 +0.51 38 0 15 0
30MAR26 24.00 C 0.00 0.00 0.00 6.25 +0.73 42 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 5.48 +0.71 43 0 10 0
30MAR26 26.00 C 0.00 0.00 0.00 4.65 +0.40 41 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 3.90 +0.47 40 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 3.19 +0.39 38 0 16 0
30MAR26 29.00 C 0.00 0.00 0.00 2.64 +0.35 38 0 283 0
30MAR26 30.00 C 1.80 1.80 1.80 2.16 +0.31 38 15 52 +15
30MAR26 31.00 C 1.68 1.68 1.68 1.76 +0.26 39 4 45 0
30MAR26 32.00 C 1.40 1.40 1.40 1.42 +0.22 39 1 492 +1
30MAR26 33.00 C 0.00 0.00 0.00 1.12 +0.18 39 0 40 0
30MAR26 34.00 C 0.00 0.00 0.00 0.87 +0.15 39 0 34 0
30MAR26 35.00 C 0.72 0.72 0.72 0.68 +0.13 39 2 35 0
30MAR26 36.00 C 0.00 0.00 0.00 0.52 +0.11 39 0 2 0
30MAR26 37.00 C 0.00 0.00 0.00 0.39 +0.08 38 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.30 +0.07 39 0 8 0
30MAR26 39.00 C 0.00 0.00 0.00 0.22 +0.05 38 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 0.16 +0.04 38 0 104 0
30MAR26 41.00 C 0.00 0.00 0.00 0.12 +0.03 38 0 46 0
30MAR26 42.00 C 0.00 0.00 0.00 0.09 +0.02 39 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.07 +0.02 39 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.05 +0.01 39 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 37 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 40 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 10.44 +0.56 40 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 9.95 +0.37 39 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 9.04 +0.55 41 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 8.33 +0.73 48 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 7.42 +0.71 45 0 0 0
29APR26 24.00 C 5.96 5.96 5.96 6.40 +0.52 39 2 8 +2
29APR26 25.00 C 0.00 0.00 0.00 5.64 +0.52 40 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 4.70 +0.31 35 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 4.12 +0.37 37 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 3.58 +0.37 38 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 3.04 +0.37 38 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 2.56 +0.31 38 0 15 0
29APR26 31.00 C 0.00 0.00 0.00 2.16 +0.29 39 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 1.80 +0.24 39 0 15 0
29APR26 33.00 C 0.00 0.00 0.00 1.48 +0.21 39 0 15 0
29APR26 34.00 C 0.00 0.00 0.00 1.21 +0.18 39 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.98 +0.15 39 0 15 0
29APR26 36.00 C 0.00 0.00 0.00 0.79 +0.13 38 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.64 +0.12 39 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 0.51 - 39 0 0 -
29JUN26 19.50 C 0.00 0.00 0.00 10.51 +0.42 35 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.01 +0.35 33 0 4 0
29JUN26 21.00 C 0.00 0.00 0.00 9.48 +0.70 47 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 8.33 +0.44 38 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.61 +0.52 40 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 6.84 +0.55 40 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 6.22 +0.55 42 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 5.59 +0.60 42 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 4.87 +0.47 40 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 4.33 +0.56 41 0 60 0
29JUN26 29.00 C 0.00 0.00 0.00 3.68 +0.32 39 0 40 0
29JUN26 30.00 C 0.00 0.00 0.00 3.25 +0.32 39 0 340 0
29JUN26 31.00 C 0.00 0.00 0.00 2.86 +0.31 40 0 1,615 0
29JUN26 32.00 C 0.00 0.00 0.00 2.55 +0.34 40 0 230 0
29JUN26 33.00 C 0.00 0.00 0.00 2.17 +0.25 40 0 87 0
29JUN26 34.00 C 0.00 0.00 0.00 1.90 +0.24 40 0 31 0
29JUN26 35.00 C 0.00 0.00 0.00 1.63 +0.19 40 0 33 0
29JUN26 36.00 C 0.00 0.00 0.00 1.41 +0.19 40 0 100 0
29JUN26 37.00 C 0.00 0.00 0.00 1.20 +0.16 40 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 1.00 +0.12 39 0 2 0
29JUN26 39.00 C 0.00 0.00 0.00 0.84 +0.11 39 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.73 +0.12 39 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.61 +0.09 39 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.52 +0.07 39 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.45 +0.08 40 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.38 +0.06 40 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.32 +0.06 40 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.27 +0.05 40 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 0.23 +0.05 40 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.19 +0.04 40 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.16 +0.03 40 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.14 +0.03 40 0 35 0
29SEP26 19.50 C 0.00 0.00 0.00 10.79 +0.37 37 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.47 +0.48 40 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.70 +0.52 41 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.74 +0.45 37 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.36 +0.69 43 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.61 +0.63 42 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.75 +0.39 39 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.99 +0.29 38 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 5.56 +0.37 39 0 60 0
29SEP26 28.00 C 0.00 0.00 0.00 5.19 +0.53 41 0 160 0
29SEP26 29.00 C 0.00 0.00 0.00 4.49 +0.29 39 0 108 0
29SEP26 30.00 C 0.00 0.00 0.00 4.09 +0.31 39 0 166 0
29SEP26 31.00 C 0.00 0.00 0.00 3.71 +0.31 40 0 100 0
29SEP26 32.00 C 0.00 0.00 0.00 3.36 +0.30 40 0 162 0
29SEP26 33.00 C 0.00 0.00 0.00 2.98 +0.23 39 0 57 0
29SEP26 34.00 C 0.00 0.00 0.00 2.73 +0.24 40 0 120 0
29SEP26 35.00 C 0.00 0.00 0.00 2.45 +0.22 40 0 86 0
29SEP26 36.00 C 0.00 0.00 0.00 2.18 +0.20 40 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 1.95 +0.19 40 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 1.74 +0.19 40 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 1.53 +0.14 40 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 1.37 +0.14 40 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 1.18 +0.10 39 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 1.08 +0.15 40 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.93 +0.11 39 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.82 +0.10 39 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.75 +0.11 40 0 69 0
29SEP26 46.00 C 0.00 0.00 0.00 0.65 +0.07 39 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 11.23 +0.40 39 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.83 +0.40 39 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.01 +0.40 38 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.28 +0.35 38 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.57 +0.32 38 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.89 +0.32 38 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.29 +0.33 38 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.68 +0.32 38 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.17 +0.35 39 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.68 +0.35 39 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 5.20 +0.34 39 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 4.77 +0.30 39 0 80 0
30DEC26 31.00 C 0.00 0.00 0.00 4.42 +0.33 39 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 4.05 +0.33 40 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 3.67 +0.25 39 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 3.34 +0.22 39 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 3.04 +0.17 39 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 2.78 +0.14 39 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 2.60 +0.21 40 0 0 0
30DEC26 38.00 C 2.40 2.40 2.40 2.29 +0.18 39 1 5 0
TOTAL CALL 884 12,392 +308
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 56 0 11 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 50 0 69 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 43 0 89 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 504 0
29JAN26 25.00 P 0.04 0.04 0.04 0.04 -0.01 38 16 705 +15
29JAN26 26.00 P 0.08 0.09 0.08 0.09 -0.03 36 52 209 +52
29JAN26 27.00 P 0.22 0.22 0.22 0.20 -0.08 36 2 459 +2
29JAN26 28.00 P 0.46 0.48 0.41 0.41 -0.14 36 43 437 +18
29JAN26 29.00 P 0.88 0.96 0.85 0.75 -0.21 36 31 513 -4
29JAN26 30.00 P 0.00 0.00 0.00 1.24 -0.30 36 0 460 0
29JAN26 31.00 P 0.00 0.00 0.00 1.88 -0.39 36 0 302 0
29JAN26 32.00 P 0.00 0.00 0.00 2.57 -0.53 34 0 410 0
29JAN26 33.00 P 0.00 0.00 0.00 3.56 -0.43 42 0 91 0
29JAN26 34.00 P 0.00 0.00 0.00 4.37 -0.56 37 0 165 0
29JAN26 35.00 P 0.00 0.00 0.00 5.45 -0.55 49 0 16 0
29JAN26 36.00 P 0.00 0.00 0.00 6.49 -0.38 58 0 30 0
29JAN26 37.00 P 0.00 0.00 0.00 7.35 -0.53 51 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 8.48 -0.41 69 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 9.45 -0.44 71 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 10.40 -0.48 72 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 11.41 -0.48 77 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 12.41 -0.45 82 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 13.41 -0.49 86 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 14.45 -0.45 95 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 15.41 -0.49 94 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 16.38 -0.50 94 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 43 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 38 0 23 0
26FEB26 22.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 76 0
26FEB26 23.00 P 0.06 0.06 0.06 0.04 -0.01 36 10 25 +5
26FEB26 24.00 P 0.10 0.10 0.10 0.08 -0.03 35 10 28 +10
26FEB26 25.00 P 0.19 0.20 0.17 0.16 -0.06 35 18 38 +16
26FEB26 26.00 P 0.00 0.00 0.00 0.30 -0.08 35 0 114 0
26FEB26 27.00 P 0.58 0.58 0.49 0.49 -0.14 34 35 483 +35
26FEB26 28.00 P 0.91 0.91 0.79 0.77 -0.21 34 18 840 +9
26FEB26 29.00 P 0.00 0.00 0.00 1.20 -0.23 35 0 142 0
26FEB26 30.00 P 0.00 0.00 0.00 1.71 -0.29 35 0 107 0
26FEB26 31.00 P 0.00 0.00 0.00 2.33 -0.34 36 0 80 0
26FEB26 32.00 P 0.00 0.00 0.00 3.03 -0.21 36 0 50 0
26FEB26 33.00 P 0.00 0.00 0.00 3.84 -0.40 38 0 75 0
26FEB26 34.00 P 0.00 0.00 0.00 4.70 -0.25 39 0 15 0
26FEB26 35.00 P 0.00 0.00 0.00 5.45 -0.60 35 0 10 0
26FEB26 36.00 P 0.00 0.00 0.00 6.53 -0.41 43 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 7.35 -0.55 37 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 8.48 -0.42 49 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 9.45 -0.45 51 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 10.45 -0.45 54 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 11.41 -0.48 55 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 12.41 -0.47 58 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 13.41 -0.49 61 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.02 0.00 40 0 10 0
30MAR26 20.00 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.06 0.00 40 0 20 0
30MAR26 22.00 P 0.00 0.00 0.00 0.10 -0.02 39 0 17 0
30MAR26 23.00 P 0.00 0.00 0.00 0.18 -0.03 39 0 380 0
30MAR26 24.00 P 0.00 0.00 0.00 0.30 -0.04 39 0 136 0
30MAR26 25.00 P 0.51 0.51 0.51 0.45 -0.07 38 15 521 +15
30MAR26 26.00 P 0.77 0.77 0.77 0.66 -0.11 38 20 326 +20
30MAR26 27.00 P 0.96 0.96 0.96 0.94 -0.13 38 3 210 +3
30MAR26 28.00 P 0.00 0.00 0.00 1.29 -0.19 37 0 283 0
30MAR26 29.00 P 0.00 0.00 0.00 1.73 -0.23 38 0 54 0
30MAR26 30.00 P 0.00 0.00 0.00 2.26 -0.24 38 0 53 0
30MAR26 31.00 P 0.00 0.00 0.00 2.86 -0.31 38 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 3.59 -0.29 40 0 5 0
30MAR26 33.00 P 0.00 0.00 0.00 4.33 -0.30 41 0 48 0
30MAR26 34.00 P 0.00 0.00 0.00 5.10 -0.35 41 0 28 0
30MAR26 35.00 P 0.00 0.00 0.00 5.96 -0.37 43 0 1 0
30MAR26 36.00 P 0.00 0.00 0.00 6.65 -0.31 39 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 7.63 -0.44 42 0 8 0
30MAR26 38.00 P 0.00 0.00 0.00 8.68 -0.22 46 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 9.45 -0.56 42 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 10.61 -0.36 51 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 11.41 -0.48 45 0 1 0
30MAR26 42.00 P 0.00 0.00 0.00 12.41 -0.52 48 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 13.41 -0.50 50 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 14.45 -0.45 55 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 15.41 -0.50 55 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 16.38 -0.50 56 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 17.30 -0.57 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 18.30 -0.59 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 19.30 -0.59 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 20.30 -0.60 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 22.80 -0.59 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 25.45 -0.41 78 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 27.80 -0.57 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 30.30 -0.57 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 32.80 -0.61 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 35.30 -0.60 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.07 0.00 39 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.11 -0.02 38 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.19 -0.03 38 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.30 -0.04 38 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.46 -0.06 38 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.67 -0.08 39 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.91 -0.11 38 0 15 0
29APR26 27.00 P 0.00 0.00 0.00 1.23 -0.13 38 0 16 0
29APR26 28.00 P 0.00 0.00 0.00 1.60 -0.18 38 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 2.05 -0.21 38 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 2.58 -0.24 38 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 3.19 -0.27 39 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 3.91 -0.26 40 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 4.60 -0.31 40 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 5.35 -0.35 40 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 6.19 -0.28 41 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 6.65 -0.75 34 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 7.63 -0.64 37 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 8.79 - 44 0 0 -
29JUN26 19.50 P 0.00 0.00 0.00 0.17 -0.02 39 0 5 0
29JUN26 20.00 P 0.00 0.00 0.00 0.21 -0.02 40 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.33 -0.02 40 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.47 -0.03 40 0 18 0
29JUN26 23.00 P 0.00 0.00 0.00 0.66 -0.05 40 0 35 0
29JUN26 24.00 P 0.00 0.00 0.00 0.89 -0.07 40 0 253 0
29JUN26 25.00 P 0.00 0.00 0.00 1.15 -0.10 40 0 115 0
29JUN26 26.00 P 1.56 1.56 1.56 1.46 -0.13 39 30 44 +5
29JUN26 27.00 P 0.00 0.00 0.00 1.83 -0.15 39 0 31 0
29JUN26 28.00 P 0.00 0.00 0.00 2.24 -0.19 39 0 19 0
29JUN26 29.00 P 0.00 0.00 0.00 2.71 -0.22 39 0 21 0
29JUN26 30.00 P 0.00 0.00 0.00 3.29 -0.19 40 0 22 0
29JUN26 31.00 P 0.00 0.00 0.00 3.88 -0.21 40 0 1,500 0
29JUN26 32.00 P 0.00 0.00 0.00 4.53 -0.23 40 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 5.17 -0.32 40 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 5.91 -0.32 40 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 6.64 -0.32 40 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.48 -0.26 41 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.03 -0.68 38 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.25 -0.26 44 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.94 -0.36 41 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.65 -0.60 38 0 3 0
29JUN26 41.00 P 0.00 0.00 0.00 11.48 -0.69 36 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 12.62 -0.53 42 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 13.58 -0.51 43 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 14.55 -0.49 44 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 15.48 -0.50 44 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 16.46 -0.51 45 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 17.31 -0.64 39 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 18.41 -0.48 47 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 19.30 -0.59 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 20.35 -0.57 47 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.39 -0.02 40 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.46 -0.03 40 0 3 0
29SEP26 21.00 P 0.00 0.00 0.00 0.63 -0.04 40 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.84 -0.05 40 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 1.09 -0.07 40 0 27 0
29SEP26 24.00 P 0.00 0.00 0.00 1.37 -0.09 40 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 1.68 -0.12 39 0 32 0
29SEP26 26.00 P 2.07 2.07 2.07 2.04 -0.14 39 30 30 +29
29SEP26 27.00 P 0.00 0.00 0.00 2.44 -0.16 39 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 2.89 -0.19 39 0 102 0
29SEP26 29.00 P 0.00 0.00 0.00 3.38 -0.19 39 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 3.95 -0.19 39 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 4.56 -0.19 40 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.13 -0.27 39 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.87 -0.22 40 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.58 -0.30 41 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.33 -0.29 41 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 7.85 -0.52 39 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 8.82 -0.31 41 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.64 -0.35 41 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.44 -0.41 41 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 11.40 -0.28 43 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.12 -0.41 41 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.08 -0.32 43 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.97 -0.46 43 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.88 -0.37 43 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.76 -0.46 43 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 16.70 -0.35 44 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.61 -0.03 39 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.70 -0.04 39 0 7 0
30DEC26 21.00 P 0.00 0.00 0.00 0.92 -0.04 40 0 2 0
30DEC26 22.00 P 0.00 0.00 0.00 1.17 -0.06 40 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.45 -0.06 40 0 2 0
30DEC26 24.00 P 0.00 0.00 0.00 1.74 -0.10 39 0 0 0
30DEC26 25.00 P 2.28 2.28 2.28 2.09 -0.12 39 20 20 +20
30DEC26 26.00 P 0.00 0.00 0.00 2.47 -0.15 39 0 12 0
30DEC26 27.00 P 0.00 0.00 0.00 2.90 -0.16 39 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.36 -0.18 39 0 11 0
30DEC26 29.00 P 0.00 0.00 0.00 3.86 -0.22 39 0 12 0
30DEC26 30.00 P 0.00 0.00 0.00 4.42 -0.21 39 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.00 -0.25 39 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.62 -0.28 39 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.28 -0.30 39 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.97 -0.23 39 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.69 -0.34 40 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.47 -0.30 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.24 -0.30 40 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.03 -0.26 41 0 0 0
TOTAL PUT 353 11,124 +250
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$ 73.60
09JAN26 47.00 C 0.00 0.00 0.00 26.62 +7.34 147 0 0 0
09JAN26 48.00 C 0.00 0.00 0.00 25.62 +7.21 140 0 0 0
09JAN26 49.00 C 0.00 0.00 0.00 24.62 +7.34 133 0 0 0
09JAN26 50.00 C 0.00 0.00 0.00 23.62 +7.34 126 0 0 0
09JAN26 52.50 C 0.00 0.00 0.00 21.12 +7.34 109 0 0 0
09JAN26 55.00 C 0.00 0.00 0.00 18.62 +7.33 92 0 0 0
09JAN26 57.50 C 0.00 0.00 0.00 16.12 +7.32 76 0 0 0
09JAN26 60.00 C 13.70 13.70 13.30 13.63 +7.33 78 20 20 +20
09JAN26 62.50 C 0.00 0.00 0.00 11.15 +7.17 73 0 15 0
09JAN26 65.00 C 5.80 10.00 5.80 8.69 +6.54 66 85 466 -12
09JAN26 67.50 C 3.00 8.00 2.84 6.57 +5.67 79 230 1,648 -138
09JAN26 70.00 C 1.52 5.30 0.90 4.18 +3.79 60 550 790 -344
09JAN26 72.50 C 0.65 3.60 0.65 2.45 +2.28 60 1,125 660 +430
09JAN26 75.00 C 0.66 2.78 0.66 1.38 +1.29 64 1,138 638 +520
09JAN26 77.50 C 0.36 1.60 0.36 0.77 +0.72 69 997 564 +564
09JAN26 80.00 C 0.30 1.00 0.30 0.42 +0.39 73 1,902 881 +881
09JAN26 82.50 C 0.25 0.63 0.22 0.24 +0.22 78 183 122 +122
09JAN26 85.00 C 0.25 0.38 0.15 0.14 +0.13 82 209 125 +125
09JAN26 87.50 C 0.13 0.27 0.10 0.08 +0.07 86 896 661 +661
16JAN26 47.00 C 0.00 0.00 0.00 26.90 - 149 0 0 -
16JAN26 48.00 C 0.00 0.00 0.00 25.64 - 0 0 0 -
16JAN26 49.00 C 0.00 0.00 0.00 24.64 - 0 0 0 -
16JAN26 50.00 C 0.00 0.00 0.00 23.64 - 0 0 0 -
16JAN26 52.50 C 0.00 0.00 0.00 21.15 - 66 0 0 -
16JAN26 55.00 C 0.00 0.00 0.00 18.65 - 53 0 0 -
16JAN26 57.50 C 0.00 0.00 0.00 16.16 - 55 0 0 -
16JAN26 60.00 C 0.00 0.00 0.00 13.76 - 65 0 0 -
16JAN26 62.50 C 0.00 0.00 0.00 11.28 - 56 0 0 -
16JAN26 65.00 C 0.00 0.00 0.00 8.97 - 55 0 0 -
16JAN26 67.50 C 0.00 0.00 0.00 6.63 - 48 0 0 -
16JAN26 70.00 C 0.00 0.00 0.00 4.87 - 53 0 0 -
16JAN26 72.50 C 2.50 4.19 2.50 3.35 - 53 187 180 -
16JAN26 75.00 C 1.83 3.06 1.82 2.23 - 55 173 89 -
16JAN26 77.50 C 0.77 2.42 0.77 1.46 - 57 376 185 -
16JAN26 80.00 C 0.69 1.56 0.69 0.94 - 59 150 52 -
16JAN26 82.50 C 0.77 1.00 0.70 0.60 - 60 15 13 -
16JAN26 85.00 C 0.69 0.69 0.36 0.40 - 63 20 9 -
16JAN26 87.50 C 0.43 0.62 0.28 0.26 - 65 129 24 -
29JAN26 40.00 C 0.00 0.00 0.00 33.68 +7.25 77 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 32.68 +7.28 68 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 31.62 +7.27 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 30.68 +7.24 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 29.68 +7.32 0 0 0 0
29JAN26 45.00 C 28.63 28.63 28.38 28.69 +7.24 63 500 500 +500
29JAN26 46.00 C 0.00 0.00 0.00 27.69 +7.24 57 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 26.90 +7.27 97 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 25.69 +7.22 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 24.70 +7.31 56 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 23.70 +7.28 51 0 2 0
29JAN26 52.50 C 0.00 0.00 0.00 21.28 +7.31 64 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 18.72 +7.13 45 0 25 0
29JAN26 57.50 C 0.00 0.00 0.00 16.20 +6.62 0 0 1 0
29JAN26 60.00 C 0.00 0.00 0.00 14.22 +6.91 62 0 41 0
29JAN26 62.50 C 11.00 12.50 11.00 11.59 +6.52 48 5 159 0
29JAN26 65.00 C 7.00 10.80 7.00 9.25 +5.79 44 443 1,477 -174
29JAN26 67.50 C 2.18 8.80 2.18 7.25 +4.98 44 1,561 2,584 -14
29JAN26 70.00 C 1.56 6.80 1.56 5.59 +4.11 46 327 1,787 -127
29JAN26 72.50 C 2.78 5.24 2.78 4.28 +3.27 48 1,148 1,186 -84
29JAN26 75.00 C 1.53 4.10 1.27 3.06 +2.35 48 485 2,006 +181
29JAN26 77.50 C 1.12 3.16 1.12 2.28 +1.78 50 268 984 +90
29JAN26 80.00 C 0.79 2.39 0.79 1.63 +1.26 51 995 1,257 -36
29JAN26 82.50 C 0.72 1.78 0.72 1.12 +0.84 51 379 747 +68
29JAN26 85.00 C 0.31 1.30 0.31 0.76 +0.55 51 477 1,102 +190
29JAN26 87.50 C 0.61 1.10 0.61 0.51 +0.34 52 256 401 +61
29JAN26 90.00 C 0.57 0.84 0.47 0.33 +0.20 52 127 1,061 -20
29JAN26 92.50 C 0.27 0.64 0.27 0.22 +0.11 52 222 186 +80
29JAN26 95.00 C 0.40 0.50 0.32 0.14 +0.05 53 96 223 0
29JAN26 97.50 C 0.24 0.31 0.24 0.09 +0.01 53 47 302 +17
29JAN26 100.00 C 0.24 0.34 0.22 0.06 -0.01 54 198 1,019 +117
29JAN26 102.50 C 0.15 0.17 0.15 0.04 -0.02 54 72 193 +36
29JAN26 105.00 C 0.12 0.12 0.12 0.03 -0.02 56 13 519 +7
29JAN26 107.50 C 0.08 0.08 0.08 0.02 -0.02 56 10 124 0
29JAN26 110.00 C 0.10 0.16 0.10 0.01 -0.02 55 119 150 +119
29JAN26 112.50 C 0.10 0.12 0.10 0.01 -0.01 58 134 241 +134
29JAN26 115.00 C 0.14 0.15 0.13 0.01 0.00 61 21 801 +21
26FEB26 40.00 C 0.00 0.00 0.00 33.77 +7.33 53 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 32.77 +7.32 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 31.99 +7.54 81 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 30.78 +7.19 42 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 29.79 +7.21 48 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 28.79 +7.31 42 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 27.80 +7.17 45 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 27.11 +7.40 71 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 25.69 +7.16 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 25.01 +7.31 61 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 23.89 +7.08 50 0 2 0
26FEB26 52.50 C 0.00 0.00 0.00 21.40 +7.18 44 0 30 0
26FEB26 55.00 C 0.00 0.00 0.00 19.19 +7.59 52 0 2 0
26FEB26 57.50 C 0.00 0.00 0.00 16.53 +6.95 39 0 2 0
26FEB26 60.00 C 0.00 0.00 0.00 14.23 +6.09 39 0 10 0
26FEB26 62.50 C 0.00 0.00 0.00 12.31 +6.23 44 0 58 0
26FEB26 65.00 C 8.50 11.20 8.50 10.04 +5.33 40 18 938 +1
26FEB26 67.50 C 7.50 9.30 7.50 8.49 +4.98 43 38 862 +1
26FEB26 70.00 C 3.50 7.88 3.50 6.90 +4.28 43 293 1,414 +57
26FEB26 72.50 C 4.20 6.33 3.71 5.60 +3.66 44 147 856 -2
26FEB26 75.00 C 2.20 5.50 2.20 4.44 +3.05 44 328 687 +88
26FEB26 77.50 C 2.59 4.46 2.59 3.53 +2.54 45 109 412 +5
26FEB26 80.00 C 2.30 3.66 2.30 2.81 +2.12 46 288 562 +89
26FEB26 82.50 C 1.70 2.82 1.64 2.24 +1.76 46 42 232 +10
26FEB26 85.00 C 1.80 2.26 1.71 1.78 +1.44 47 144 384 +25
26FEB26 87.50 C 1.34 1.85 1.34 1.40 +1.17 48 50 156 +18
26FEB26 90.00 C 1.00 1.58 1.00 1.10 +0.94 48 171 305 +51
26FEB26 92.50 C 1.00 1.30 1.00 0.87 +0.76 49 76 370 +61
26FEB26 95.00 C 0.71 1.11 0.70 0.68 +0.59 50 48 252 +28
26FEB26 97.50 C 0.55 0.93 0.55 0.54 +0.46 50 122 261 +73
30MAR26 37.00 C 0.00 0.00 0.00 36.87 +6.78 56 0 5 0
30MAR26 38.00 C 0.00 0.00 0.00 35.93 +7.56 62 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 34.87 +7.14 47 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 33.89 +6.80 50 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 32.90 +7.45 49 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 31.99 +7.39 57 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 31.42 +7.83 73 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 30.19 +7.61 63 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 28.98 +6.80 48 0 50 0
30MAR26 46.00 C 0.00 0.00 0.00 28.01 +7.20 48 0 11 0
30MAR26 47.00 C 0.00 0.00 0.00 27.11 +7.40 51 0 252 0
30MAR26 48.00 C 0.00 0.00 0.00 26.71 +8.16 67 0 125 0
30MAR26 49.00 C 0.00 0.00 0.00 25.01 +6.67 41 0 223 0
30MAR26 50.00 C 0.00 0.00 0.00 24.29 +7.48 51 0 249 0
30MAR26 52.50 C 23.00 23.00 23.00 21.72 +6.37 43 2 205 -2
30MAR26 55.00 C 0.00 0.00 0.00 20.12 +7.60 56 0 319 0
30MAR26 57.50 C 0.00 0.00 0.00 17.88 +7.23 53 0 202 0
30MAR26 60.00 C 13.00 15.52 13.00 15.70 +6.74 50 4 4,211 -2
30MAR26 62.50 C 11.90 14.76 11.90 13.34 +5.90 45 87 494 -15
30MAR26 65.00 C 0.00 0.00 0.00 12.11 +5.63 50 0 797 0
30MAR26 67.50 C 9.50 10.59 9.50 10.42 +5.40 49 22 271 -4
30MAR26 70.00 C 7.90 9.63 7.80 8.71 +4.64 47 93 16,789 +1
30MAR26 72.50 C 7.50 7.50 6.75 7.26 +3.95 46 34 5,005 -3
30MAR26 75.00 C 5.77 6.30 5.77 6.06 +3.48 45 509 7,716 +502
30MAR26 77.50 C 5.60 5.60 4.70 5.10 +3.11 46 103 2,391 +17
30MAR26 80.00 C 2.30 5.30 2.30 4.41 +2.89 47 62 1,766 +16
30MAR26 82.50 C 4.47 4.47 3.76 3.65 +2.50 47 164 2,935 +32
30MAR26 85.00 C 2.60 3.80 2.60 3.00 +2.15 47 70 2,588 +34
30MAR26 87.50 C 2.77 2.77 2.50 2.45 +1.82 47 91 546 -14
30MAR26 90.00 C 2.10 2.81 2.10 1.99 +1.53 47 233 5,119 +50
30MAR26 92.50 C 2.00 2.30 2.00 1.61 +1.28 47 13 520 0
30MAR26 95.00 C 1.61 1.65 1.61 1.30 +1.06 47 90 475 +90
30MAR26 97.50 C 1.05 1.45 1.05 1.04 +0.87 47 36 1,828 0
30MAR26 100.00 C 1.00 1.60 1.00 0.83 +0.71 47 313 663 +175
30MAR26 102.50 C 1.00 1.30 1.00 0.67 +0.58 47 51 918 +51
30MAR26 105.00 C 0.71 1.25 0.71 0.53 +0.47 47 129 234 +82
30MAR26 107.50 C 0.61 1.06 0.61 0.42 +0.38 47 65 187 +65
30MAR26 110.00 C 0.00 0.00 0.00 0.33 +0.30 47 0 32 0
30MAR26 112.50 C 0.54 0.54 0.54 0.26 +0.24 47 15 48 -6
30MAR26 115.00 C 0.50 0.89 0.49 0.21 +0.20 47 96 142 +90
29APR26 47.00 C 0.00 0.00 0.00 27.24 +7.21 45 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 26.71 +7.37 55 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 25.37 +6.52 45 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 24.92 +7.63 55 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 22.22 +6.87 45 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 20.51 +6.65 51 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 18.40 +6.96 50 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 16.35 +6.57 48 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 14.19 +5.89 45 0 91 0
29APR26 65.00 C 0.00 0.00 0.00 12.47 +5.15 45 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 11.03 +5.01 45 0 0 0
29APR26 70.00 C 8.98 9.06 8.92 9.49 +4.38 45 60 75 +60
29APR26 72.50 C 7.36 7.87 7.36 8.38 +3.89 46 35 35 +35
29APR26 75.00 C 8.18 8.18 6.86 7.27 +3.59 46 39 47 +32
29APR26 77.50 C 0.00 0.00 0.00 6.31 +3.08 46 0 0 0
29APR26 80.00 C 5.98 5.98 5.00 5.48 +2.63 47 31 35 +31
29APR26 82.50 C 5.42 5.42 4.61 4.78 +2.25 47 75 76 +75
29APR26 85.00 C 3.98 4.75 3.98 4.16 +1.89 48 143 143 +143
29APR26 87.50 C 2.88 4.23 2.88 3.65 +1.60 48 157 157 +157
29JUN26 41.00 C 0.00 0.00 0.00 33.79 +7.28 57 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 32.09 +6.70 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 31.76 +7.33 52 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 30.43 +6.54 41 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 29.50 +6.94 41 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 29.12 +7.42 52 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 28.18 +6.97 51 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 27.40 +7.18 52 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 26.52 +7.23 51 0 569 0
29JUN26 50.00 C 0.00 0.00 0.00 25.40 +6.69 48 0 125 0
29JUN26 52.50 C 0.00 0.00 0.00 22.74 +6.23 41 0 25 0
29JUN26 55.00 C 0.00 0.00 0.00 20.95 +5.90 43 0 0 0
29JUN26 57.50 C 19.09 20.41 19.09 19.46 +6.85 47 185 125 -60
29JUN26 60.00 C 0.00 0.00 0.00 17.62 +6.44 46 0 81 0
29JUN26 62.50 C 0.00 0.00 0.00 16.22 +6.23 48 0 2,127 0
29JUN26 65.00 C 12.83 13.42 12.83 14.56 +5.79 47 10 157 0
29JUN26 67.50 C 13.50 13.50 12.21 12.77 +4.99 45 4 183 0
29JUN26 70.00 C 8.21 10.80 8.21 11.40 +4.17 45 9 639 -9
29JUN26 72.50 C 0.00 0.00 0.00 10.22 +4.22 45 0 853 0
29JUN26 75.00 C 0.00 0.00 0.00 9.15 +3.86 45 0 5,816 0
29JUN26 77.50 C 0.00 0.00 0.00 8.21 +3.51 46 0 751 0
29JUN26 80.00 C 7.00 7.00 7.00 7.36 +3.20 46 2 1,540 0
29JUN26 82.50 C 0.00 0.00 0.00 6.62 +2.91 47 0 275 0
29JUN26 85.00 C 5.53 6.69 5.53 5.98 +2.67 47 31 960 +11
29JUN26 87.50 C 5.16 5.16 5.16 5.40 +2.44 48 30 2,597 0
29JUN26 90.00 C 5.05 5.46 4.52 4.93 +2.28 48 68 1,181 -8
29JUN26 92.50 C 4.53 4.94 4.53 4.43 +2.03 49 38 473 +17
29JUN26 95.00 C 3.50 4.46 3.50 3.99 +1.85 49 31 16,607 0
29JUN26 97.50 C 3.80 4.10 3.80 3.60 +1.68 49 22 65 +1
29JUN26 100.00 C 3.30 3.70 3.30 3.25 +1.53 50 76 376 +20
29JUN26 102.50 C 0.00 0.00 0.00 2.93 +1.39 50 0 167 0
29JUN26 105.00 C 0.00 0.00 0.00 2.65 +1.26 50 0 30 0
29JUN26 107.50 C 0.00 0.00 0.00 2.41 +1.16 50 0 22 0
29JUN26 110.00 C 2.60 2.60 2.50 2.19 +1.06 51 11 131 0
29JUN26 112.50 C 0.00 0.00 0.00 1.99 +0.99 51 0 306 0
29JUN26 115.00 C 2.21 2.21 2.21 1.81 +0.90 51 6 187 0
29JUN26 117.50 C 0.00 0.00 0.00 1.61 +0.78 51 0 0 0
29JUN26 120.00 C 1.80 1.80 1.80 1.47 +0.71 52 2 2 +2
29JUN26 122.50 C 0.00 0.00 0.00 1.35 +0.63 52 0 0 0
29JUN26 125.00 C 1.68 1.68 1.45 1.24 +0.58 52 30 105 0
29JUN26 127.50 C 0.00 0.00 0.00 1.14 +0.53 53 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 1.05 +0.49 53 0 19 0
29SEP26 46.00 C 29.00 29.00 29.00 29.96 +6.97 49 1 1 0
29SEP26 47.00 C 0.00 0.00 0.00 29.11 +7.22 49 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 28.40 +6.74 50 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 27.54 +6.65 49 0 13 0
29SEP26 50.00 C 0.00 0.00 0.00 26.49 +6.73 47 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 24.37 +5.98 45 0 7 0
29SEP26 55.00 C 0.00 0.00 0.00 22.61 +6.41 45 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 20.79 +6.15 45 0 0 0
29SEP26 60.00 C 19.08 19.08 19.08 19.17 +5.70 45 4 1,074 0
29SEP26 62.50 C 0.00 0.00 0.00 18.06 +6.02 47 0 217 0
29SEP26 65.00 C 0.00 0.00 0.00 16.00 +5.09 44 0 480 0
29SEP26 67.50 C 0.00 0.00 0.00 14.47 +4.51 43 0 612 0
29SEP26 70.00 C 14.11 14.11 13.20 13.72 +4.69 46 26 513 +20
29SEP26 72.50 C 12.69 12.74 12.08 12.59 +4.42 46 167 237 +151
29SEP26 75.00 C 11.15 11.15 11.15 11.57 +4.23 46 315 458 +270
29SEP26 77.50 C 0.00 0.00 0.00 10.64 +3.97 46 300 421 +300
29SEP26 80.00 C 9.43 9.43 9.43 10.12 +3.98 48 11 821 +11
29SEP26 82.50 C 8.66 8.71 8.66 9.01 +3.41 47 16 66 +10
29SEP26 85.00 C 8.45 8.45 8.45 8.31 +3.21 47 15 77 0
29SEP26 87.50 C 7.38 7.80 7.38 7.67 +3.06 47 16 162 +1
29SEP26 90.00 C 6.83 7.22 6.83 7.09 +2.97 48 22 56 +22
29SEP26 92.50 C 6.84 6.84 6.32 6.76 +3.02 49 35 250 +20
29SEP26 95.00 C 6.19 6.60 6.19 6.09 +2.71 48 21 129 +6
29SEP26 97.50 C 5.77 5.90 5.77 5.65 +2.63 49 30 147 0
29SEP26 100.00 C 5.50 5.60 5.50 5.24 +2.50 49 21 67 +1
29SEP26 102.50 C 0.00 0.00 0.00 4.84 +2.35 49 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 4.48 +2.25 49 10 40 -10
29SEP26 107.50 C 0.00 0.00 0.00 4.23 +2.22 50 0 52 0
29SEP26 110.00 C 0.00 0.00 0.00 3.97 +2.19 50 0 140 0
29SEP26 112.50 C 0.00 0.00 0.00 3.72 +2.11 51 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 3.52 +2.08 51 0 17 0
29SEP26 117.50 C 0.00 0.00 0.00 3.29 +1.98 51 0 0 0
29SEP26 120.00 C 3.30 3.30 3.30 3.16 +1.96 52 1 1 +1
29SEP26 122.50 C 0.00 0.00 0.00 2.97 +1.88 52 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 2.79 +1.82 53 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 2.61 +1.72 53 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 2.49 +1.65 53 0 227 0
29SEP26 132.50 C 0.00 0.00 0.00 2.38 +1.62 54 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 2.26 +1.57 54 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 2.14 +1.52 54 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 2.03 +1.46 55 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 1.92 +1.41 55 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 1.84 +1.36 56 0 0 0
29SEP26 147.50 C 1.90 1.90 1.90 1.77 +1.33 56 2 2 +2
29SEP26 150.00 C 1.88 1.88 1.87 1.70 +1.31 56 3 5 +3
30DEC26 47.00 C 0.00 0.00 0.00 29.74 +6.22 46 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 29.39 +6.96 48 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 28.48 +6.73 47 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 27.97 +6.78 49 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 25.57 +6.14 45 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 24.38 +6.56 48 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 22.13 +5.58 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 20.79 +5.65 45 0 14 0
30DEC26 62.50 C 0.00 0.00 0.00 19.29 +5.51 45 0 0 0
30DEC26 65.00 C 18.94 18.97 18.15 17.89 +5.21 45 6 343 0
30DEC26 67.50 C 16.00 16.12 16.00 16.62 +4.94 45 6 379 -3
30DEC26 70.00 C 0.00 0.00 0.00 15.78 +5.05 46 0 299 0
30DEC26 72.50 C 0.00 0.00 0.00 14.55 +4.64 46 0 1 0
30DEC26 75.00 C 13.21 13.22 13.21 13.55 +4.41 46 135 249 +135
30DEC26 77.50 C 13.58 13.70 12.64 12.62 +4.03 46 269 271 +269
30DEC26 80.00 C 0.00 0.00 0.00 11.76 +3.67 46 0 104 0
30DEC26 82.50 C 0.00 0.00 0.00 10.97 +3.24 46 0 0 0
30DEC26 85.00 C 10.20 10.20 9.86 10.24 +2.87 46 6 116 +6
30DEC26 87.50 C 0.00 0.00 0.00 9.58 +2.55 47 0 10 0
30DEC26 90.00 C 8.95 8.95 8.80 8.96 +2.25 47 4 36 +2
30DEC26 92.50 C 0.00 0.00 0.00 8.39 +1.90 47 0 3 0
30DEC26 95.00 C 0.00 0.00 0.00 7.87 +1.60 47 0 14 0
30DEC26 97.50 C 0.00 0.00 0.00 7.38 +1.31 48 0 1 0
30DEC26 100.00 C 6.81 6.81 6.81 7.12 +1.26 49 1 3 +1
30DEC26 102.50 C 0.00 0.00 0.00 6.55 +0.88 48 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 6.20 +0.66 49 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 5.80 +0.37 49 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 5.46 +0.13 49 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 5.19 -0.04 49 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 4.85 -0.29 49 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 4.67 -0.38 50 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 4.39 -0.65 50 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 4.14 -0.89 50 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 3.96 -0.86 51 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 3.76 -1.05 51 0 0 0
30DEC26 130.00 C 3.60 3.60 3.60 3.57 -1.23 51 100 204 +100
30DEC26 132.50 C 0.00 0.00 0.00 3.37 -1.42 51 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 3.08 -1.70 51 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 2.95 -1.82 51 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 2.82 -1.94 51 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 2.70 -2.00 52 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 2.58 -2.11 52 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 2.46 -2.22 52 0 0 0
30DEC26 150.00 C 2.66 2.66 2.55 2.34 -2.33 52 2 4 +2
TOTAL CALL 23,084 136,895 +7,486
09JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
09JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
09JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
09JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
09JAN26 52.50 P 0.01 0.01 0.01 0.01 0.00 122 26 26 +26
09JAN26 55.00 P 0.01 0.01 0.01 0.01 0.00 107 50 77 +50
09JAN26 57.50 P 0.00 0.00 0.00 0.01 -0.01 92 0 220 0
09JAN26 60.00 P 0.06 0.08 0.05 0.01 -0.07 77 343 730 +248
09JAN26 62.50 P 0.30 0.30 0.04 0.03 -0.27 73 936 1,201 +737
09JAN26 65.00 P 0.24 0.26 0.09 0.10 -0.80 71 214 1,476 +92
09JAN26 67.50 P 0.42 0.60 0.22 0.25 -1.96 66 254 163 +149
09JAN26 70.00 P 1.61 1.61 0.48 0.61 -3.63 63 2,674 1,128 +1,124
09JAN26 72.50 P 1.80 2.05 1.20 1.40 -5.00 62 1,952 1,283 +1,283
09JAN26 75.00 P 3.07 3.55 2.30 2.77 -6.18 64 277 105 +95
09JAN26 77.50 P 5.33 5.33 4.79 4.64 -6.77 68 45 15 +15
09JAN26 80.00 P 0.00 0.00 0.00 6.61 -7.14 61 0 0 0
09JAN26 82.50 P 0.00 0.00 0.00 9.40 -6.85 96 0 0 0
09JAN26 85.00 P 0.00 0.00 0.00 11.69 -7.06 99 0 0 0
09JAN26 87.50 P 0.00 0.00 0.00 14.39 -6.86 128 0 0 0
16JAN26 47.00 P 0.00 0.00 0.00 0.01 - 95 0 0 -
16JAN26 48.00 P 0.00 0.00 0.00 0.01 - 91 0 0 -
16JAN26 49.00 P 0.00 0.00 0.00 0.01 - 87 0 0 -
16JAN26 50.00 P 0.00 0.00 0.00 0.01 - 83 0 0 -
16JAN26 52.50 P 0.00 0.00 0.00 0.01 - 74 0 0 -
16JAN26 55.00 P 0.00 0.00 0.00 0.01 - 64 0 0 -
16JAN26 57.50 P 0.00 0.00 0.00 0.02 - 60 0 0 -
16JAN26 60.00 P 0.13 0.13 0.12 0.05 - 57 7 7 -
16JAN26 62.50 P 0.21 0.22 0.20 0.13 - 56 18 18 -
16JAN26 65.00 P 0.45 0.45 0.26 0.30 - 55 142 135 -
16JAN26 67.50 P 0.68 0.84 0.64 0.66 - 54 116 69 -
16JAN26 70.00 P 1.44 1.62 1.13 1.26 - 54 124 86 -
16JAN26 72.50 P 3.29 3.29 2.00 2.30 - 56 150 67 -
16JAN26 75.00 P 0.00 0.00 0.00 3.56 - 55 0 0 -
16JAN26 77.50 P 0.00 0.00 0.00 5.29 - 56 0 0 -
16JAN26 80.00 P 0.00 0.00 0.00 7.53 - 65 0 0 -
16JAN26 82.50 P 0.00 0.00 0.00 9.75 - 70 0 0 -
16JAN26 85.00 P 0.00 0.00 0.00 11.71 - 61 0 0 -
16JAN26 87.50 P 0.00 0.00 0.00 14.39 - 78 0 0 -
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 86 0 200 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 83 0 23 0
29JAN26 42.00 P 0.01 0.01 0.01 0.01 0.00 80 1 14 +1
29JAN26 43.00 P 0.01 0.01 0.01 0.01 0.00 76 241 249 +241
29JAN26 44.00 P 0.01 0.01 0.01 0.01 0.00 73 191 199 +191
29JAN26 45.00 P 0.01 0.01 0.01 0.01 0.00 70 160 227 +160
29JAN26 46.00 P 0.01 0.01 0.01 0.01 0.00 67 1 40 0
29JAN26 47.00 P 0.01 0.02 0.01 0.01 0.00 65 61 92 +34
29JAN26 48.00 P 0.00 0.00 0.00 0.01 -0.01 62 0 122 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 -0.02 59 0 242 0
29JAN26 50.00 P 0.09 0.09 0.05 0.01 -0.04 56 21 279 -10
29JAN26 52.50 P 0.10 0.14 0.07 0.01 -0.09 50 135 1,348 -121
29JAN26 55.00 P 0.12 0.15 0.09 0.03 -0.17 49 166 852 +109
29JAN26 57.50 P 0.11 0.24 0.11 0.08 -0.32 49 333 1,050 -1
29JAN26 60.00 P 0.36 0.36 0.21 0.18 -0.56 49 372 1,951 -13
29JAN26 62.50 P 0.50 0.50 0.35 0.36 -0.94 48 415 2,783 -167
29JAN26 65.00 P 0.89 0.89 0.58 0.69 -1.50 48 742 4,594 +163
29JAN26 67.50 P 1.79 1.79 1.00 1.22 -2.11 48 1,866 1,951 +1,351
29JAN26 70.00 P 2.93 3.00 1.68 1.99 -3.30 48 1,469 1,674 +1,141
29JAN26 72.50 P 4.13 4.14 2.68 3.10 -4.27 49 318 555 +16
29JAN26 75.00 P 5.04 5.04 4.00 4.43 -5.19 49 223 582 +114
29JAN26 77.50 P 6.70 6.70 5.88 6.05 -5.78 50 57 345 +27
29JAN26 80.00 P 7.20 8.20 7.20 7.82 -6.36 49 70 379 +20
29JAN26 82.50 P 0.00 0.00 0.00 10.01 -6.83 53 0 19 0
29JAN26 85.00 P 0.00 0.00 0.00 11.88 -7.40 48 0 58 0
29JAN26 87.50 P 13.38 13.83 13.33 14.50 -6.82 57 130 248 +121
29JAN26 90.00 P 15.83 15.83 15.83 16.48 -7.32 45 100 100 +100
29JAN26 92.50 P 0.00 0.00 0.00 19.59 -6.69 72 0 1 0
29JAN26 95.00 P 22.34 22.34 22.34 21.77 -7.35 68 1 2 0
29JAN26 97.50 P 0.00 0.00 0.00 23.92 -7.80 53 0 1 0
29JAN26 100.00 P 0.00 0.00 0.00 26.68 -7.38 75 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 29.77 -6.92 99 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 32.19 -6.56 101 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 34.15 -7.10 86 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 36.40 -7.35 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 38.90 -7.35 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 42.16 -6.59 119 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 58 0 136 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 52 0 6 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 50 0 8 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 12 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 -0.02 46 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 -0.03 44 0 59 0
26FEB26 48.00 P 0.00 0.00 0.00 0.02 -0.03 45 0 197 0
26FEB26 49.00 P 0.15 0.15 0.15 0.03 -0.04 45 1 199 0
26FEB26 50.00 P 0.18 0.18 0.18 0.04 -0.07 45 4 644 +4
26FEB26 52.50 P 0.21 0.22 0.21 0.08 -0.15 44 12 330 0
26FEB26 55.00 P 0.50 0.50 0.24 0.17 -0.29 44 18 871 +2
26FEB26 57.50 P 0.50 0.50 0.34 0.33 -0.52 44 155 779 -47
26FEB26 60.00 P 0.72 0.73 0.55 0.58 -0.77 44 344 947 +76
26FEB26 62.50 P 1.06 1.08 0.80 0.93 -1.28 44 553 979 -62
26FEB26 65.00 P 1.63 1.63 1.25 1.45 -1.82 44 359 1,375 +334
26FEB26 67.50 P 2.78 2.78 1.89 2.14 -2.48 43 128 1,665 -5
26FEB26 70.00 P 3.20 3.20 2.70 3.07 -3.07 44 61 398 +14
26FEB26 72.50 P 4.40 4.50 3.79 4.17 -3.91 43 155 178 +108
26FEB26 75.00 P 5.34 6.06 5.04 5.55 -4.18 44 107 115 +95
26FEB26 77.50 P 7.67 7.67 7.67 7.15 -5.02 45 15 47 +15
26FEB26 80.00 P 0.00 0.00 0.00 8.92 -5.26 45 0 0 0
26FEB26 82.50 P 11.36 11.36 11.36 10.88 -6.10 47 1 1 +1
26FEB26 85.00 P 0.00 0.00 0.00 12.60 -6.68 44 0 16 0
26FEB26 87.50 P 0.00 0.00 0.00 15.08 -6.69 49 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 17.20 -7.22 48 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 20.07 -6.59 58 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 21.77 -7.35 48 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 24.19 -7.64 50 0 15 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 52 0 398 0
30MAR26 38.00 P 0.08 0.08 0.08 0.01 -0.01 50 3 48 +3
30MAR26 39.00 P 0.00 0.00 0.00 0.01 -0.02 48 0 96 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 -0.03 46 0 8,021 0
30MAR26 41.00 P 0.00 0.00 0.00 0.02 -0.03 48 0 429 0
30MAR26 42.00 P 0.00 0.00 0.00 0.03 -0.04 48 0 623 0
30MAR26 43.00 P 0.00 0.00 0.00 0.05 -0.04 49 0 134 0
30MAR26 44.00 P 0.00 0.00 0.00 0.06 -0.06 49 0 561 0
30MAR26 45.00 P 0.20 0.22 0.20 0.08 -0.07 48 13 252 +13
30MAR26 46.00 P 0.00 0.00 0.00 0.10 -0.10 48 0 237 0
30MAR26 47.00 P 0.27 0.33 0.27 0.13 -0.12 48 4 1,178 -1
30MAR26 48.00 P 0.00 0.00 0.00 0.16 -0.17 48 0 408 0
30MAR26 49.00 P 0.33 0.33 0.33 0.21 -0.18 48 4 583 +4
30MAR26 50.00 P 0.41 0.41 0.36 0.26 -0.25 48 31 753 +30
30MAR26 52.50 P 0.55 0.55 0.55 0.43 -0.38 48 2 831 0
30MAR26 55.00 P 1.00 1.00 0.64 0.68 -0.52 48 79 2,124 -10
30MAR26 57.50 P 1.05 1.07 0.87 1.01 -0.77 47 1,451 2,103 +1,087
30MAR26 60.00 P 1.50 1.52 1.26 1.46 -1.04 47 1,223 5,147 +396
30MAR26 62.50 P 2.00 2.00 1.68 1.97 -1.45 46 185 785 -90
30MAR26 65.00 P 3.18 3.18 2.36 2.66 -1.89 46 818 5,395 +493
30MAR26 67.50 P 4.36 4.36 3.20 3.48 -2.46 46 229 5,584 +23
30MAR26 70.00 P 5.10 5.10 4.18 4.57 -2.95 46 167 6,665 -58
30MAR26 72.50 P 5.20 5.91 5.20 5.71 -3.17 46 256 2,035 +158
30MAR26 75.00 P 7.24 7.51 6.55 7.20 -3.52 47 1,125 3,333 +986
30MAR26 77.50 P 8.46 8.46 8.46 8.72 -4.04 47 15 4,265 0
30MAR26 80.00 P 10.00 10.00 10.00 9.91 -4.83 44 1 724 0
30MAR26 82.50 P 0.00 0.00 0.00 11.64 -5.51 44 0 1,730 0
30MAR26 85.00 P 13.42 13.42 13.42 13.48 -5.80 43 15 94 -15
30MAR26 87.50 P 0.00 0.00 0.00 15.84 -5.93 46 0 236 0
30MAR26 90.00 P 0.00 0.00 0.00 17.94 -6.65 47 0 161 0
30MAR26 92.50 P 0.00 0.00 0.00 20.28 -6.63 49 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 22.25 -7.05 46 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 24.77 -7.08 50 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 27.03 -7.14 50 0 32 0
30MAR26 102.50 P 0.00 0.00 0.00 29.77 -6.92 56 0 1 0
30MAR26 105.00 P 0.00 0.00 0.00 32.51 -6.60 62 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 34.93 -6.32 64 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 37.31 -6.90 65 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 39.68 -6.86 65 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 42.16 -7.02 68 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.16 -0.41 43 0 3 0
29APR26 48.00 P 0.00 0.00 0.00 0.20 -0.47 43 0 2 0
29APR26 49.00 P 0.54 0.54 0.54 0.26 -0.52 43 2 0 -2
29APR26 50.00 P 0.00 0.00 0.00 0.32 -0.60 43 0 21 0
29APR26 52.50 P 0.00 0.00 0.00 0.54 -0.76 43 0 45 0
29APR26 55.00 P 0.99 1.03 0.95 0.85 -0.95 44 48 48 +42
29APR26 57.50 P 1.52 1.52 1.24 1.27 -1.14 44 125 110 +110
29APR26 60.00 P 1.95 1.95 1.95 1.83 -1.35 45 1 1 +1
29APR26 62.50 P 0.00 0.00 0.00 2.52 -1.65 45 0 0 0
29APR26 65.00 P 3.10 3.36 3.10 3.28 -1.82 44 17 19 +16
29APR26 67.50 P 3.82 4.20 3.82 4.21 -2.09 45 6 6 +6
29APR26 70.00 P 6.00 6.00 5.46 5.28 -3.01 45 147 98 +78
29APR26 72.50 P 6.25 6.77 6.25 6.48 -3.58 44 86 86 +86
29APR26 75.00 P 7.69 8.27 7.66 7.94 -4.34 45 70 70 +70
29APR26 77.50 P 9.88 9.88 9.48 9.39 -4.12 45 45 45 +45
29APR26 80.00 P 0.00 0.00 0.00 11.19 -4.41 46 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 13.35 -4.97 49 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 14.62 -5.28 46 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 16.79 -5.69 47 0 0 0
29JUN26 41.00 P 0.44 0.44 0.44 0.20 -0.01 46 1 736 0
29JUN26 42.00 P 0.00 0.00 0.00 0.24 -0.03 45 0 105 0
29JUN26 43.00 P 0.00 0.00 0.00 0.30 -0.04 45 0 173 0
29JUN26 44.00 P 0.00 0.00 0.00 0.35 -0.08 45 0 84 0
29JUN26 45.00 P 0.00 0.00 0.00 0.43 -0.10 45 0 98 0
29JUN26 46.00 P 0.00 0.00 0.00 0.51 -0.14 45 0 61 0
29JUN26 47.00 P 0.00 0.00 0.00 0.60 -0.18 46 0 245 0
29JUN26 48.00 P 0.00 0.00 0.00 0.71 -0.23 45 0 290 0
29JUN26 49.00 P 0.00 0.00 0.00 0.83 -0.28 46 0 246 0
29JUN26 50.00 P 1.00 1.06 1.00 0.95 -0.35 46 16 3,599 +14
29JUN26 52.50 P 1.38 1.38 1.38 1.35 -0.53 46 15 367 0
29JUN26 55.00 P 2.00 2.00 2.00 1.85 -0.77 46 1 318 -1
29JUN26 57.50 P 2.50 2.50 2.50 2.40 -1.11 46 1 646 0
29JUN26 60.00 P 3.15 3.20 3.00 2.99 -1.45 45 11 1,269 -9
29JUN26 62.50 P 3.93 3.93 3.93 3.81 -1.88 45 30 2,237 0
29JUN26 65.00 P 4.60 4.95 4.50 4.72 -2.32 45 83 4,034 -22
29JUN26 67.50 P 5.80 5.97 5.80 5.77 -2.67 45 121 825 +105
29JUN26 70.00 P 7.00 7.25 6.50 6.94 -2.93 45 115 5,479 -19
29JUN26 72.50 P 8.22 8.22 8.22 8.22 -3.34 45 4 15,348 0
29JUN26 75.00 P 9.45 9.80 9.45 9.64 -3.70 46 11 2,121 +11
29JUN26 77.50 P 11.40 11.40 11.40 11.15 -3.90 46 20 122 -20
29JUN26 80.00 P 12.88 12.88 12.88 12.90 -4.27 47 20 1,179 0
29JUN26 82.50 P 0.00 0.00 0.00 14.86 -4.31 48 0 384 0
29JUN26 85.00 P 0.00 0.00 0.00 16.04 -5.03 45 0 19 0
29JUN26 87.50 P 0.00 0.00 0.00 17.97 -5.46 46 0 477 0
29JUN26 90.00 P 0.00 0.00 0.00 19.87 -6.14 46 0 27 0
29JUN26 92.50 P 0.00 0.00 0.00 21.94 -5.80 46 0 7 0
29JUN26 95.00 P 23.63 24.62 23.44 24.49 -5.75 49 402 387 +387
29JUN26 97.50 P 0.00 0.00 0.00 26.47 -5.53 49 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 28.73 -6.01 50 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 30.85 -5.84 50 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 33.36 -5.75 52 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 35.14 -6.33 49 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 37.45 -6.86 49 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 39.69 -6.85 49 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 42.18 -7.29 50 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 44.63 -6.83 52 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 47.51 -6.57 57 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 49.37 -7.05 52 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 51.62 -7.64 50 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 54.68 -7.00 59 0 0 0
29JUN26 130.00 P 58.96 58.96 55.43 57.08 -7.19 59 75 62 +60
29SEP26 46.00 P 1.41 1.41 1.41 1.04 -0.37 44 1 67 -1
29SEP26 47.00 P 0.00 0.00 0.00 1.20 -0.44 44 0 16 0
29SEP26 48.00 P 0.00 0.00 0.00 1.37 -0.51 44 0 95 0
29SEP26 49.00 P 0.00 0.00 0.00 1.55 -0.56 45 0 90 0
29SEP26 50.00 P 1.92 2.00 1.92 1.73 -0.66 45 9 232 +2
29SEP26 52.50 P 2.50 2.50 2.44 2.31 -0.85 45 26 176 +15
29SEP26 55.00 P 0.00 0.00 0.00 2.97 -1.11 45 0 269 0
29SEP26 57.50 P 3.89 3.89 3.89 3.73 -1.34 45 2 394 -1
29SEP26 60.00 P 4.75 4.75 4.36 4.62 -1.65 46 7 298 -2
29SEP26 62.50 P 5.63 5.70 5.63 5.53 -1.97 46 16 227 +5
29SEP26 65.00 P 6.55 6.77 6.55 6.58 -2.15 46 65 790 +15
29SEP26 67.50 P 0.00 0.00 0.00 7.70 -2.63 46 0 1,223 0
29SEP26 70.00 P 8.79 9.10 8.79 8.94 -2.75 46 60 446 +60
29SEP26 72.50 P 10.12 10.42 10.12 10.27 -3.06 46 30 378 +30
29SEP26 75.00 P 11.30 11.96 11.25 11.72 -3.34 46 450 497 +383
29SEP26 77.50 P 0.00 0.00 0.00 13.18 -3.49 46 300 300 +300
29SEP26 80.00 P 0.00 0.00 0.00 14.69 -4.21 46 0 1,233 0
29SEP26 82.50 P 0.00 0.00 0.00 16.86 -4.07 48 0 14 0
29SEP26 85.00 P 0.00 0.00 0.00 18.69 -3.52 49 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 19.88 -4.76 46 0 107 0
29SEP26 90.00 P 0.00 0.00 0.00 22.07 -5.05 48 0 16 0
29SEP26 92.50 P 0.00 0.00 0.00 24.11 -5.02 48 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 26.35 -4.98 50 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 27.97 -4.78 48 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 30.32 -5.42 50 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 32.71 -4.70 51 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 34.90 -5.22 52 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 36.68 -5.52 50 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 38.58 -6.14 49 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 41.54 -5.65 53 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 43.06 -6.47 49 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 45.92 -5.54 53 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 47.70 -6.71 50 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 49.95 -6.78 50 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 53.00 -6.26 55 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 55.30 -6.38 55 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 57.42 -6.85 53 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 59.81 -6.84 54 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 62.04 -6.71 53 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 64.21 -7.04 50 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 66.76 -7.28 52 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 69.67 -6.58 57 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 71.78 -7.15 55 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 74.43 -6.82 57 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 76.78 -7.25 57 0 0 0
30DEC26 47.00 P 2.02 2.10 2.02 1.93 -1.37 45 2 60 +2
30DEC26 48.00 P 0.00 0.00 0.00 2.17 -1.37 45 0 54 0
30DEC26 49.00 P 0.00 0.00 0.00 2.41 -1.37 45 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 2.64 -1.41 45 0 4 0
30DEC26 52.50 P 3.40 3.40 3.40 3.33 -1.47 45 1 30 0
30DEC26 55.00 P 0.00 0.00 0.00 4.10 -1.45 45 0 22 0
30DEC26 57.50 P 0.00 0.00 0.00 4.93 -1.52 45 0 63 0
30DEC26 60.00 P 6.24 6.24 6.24 5.84 -1.71 45 100 87 -100
30DEC26 62.50 P 7.10 7.10 7.10 6.84 -1.95 45 5 243 -5
30DEC26 65.00 P 8.50 8.50 8.50 7.86 -2.19 45 1 301 0
30DEC26 67.50 P 0.00 0.00 0.00 9.14 -1.50 46 0 116 0
30DEC26 70.00 P 9.94 10.00 9.94 10.38 -2.41 45 1,303 2,511 +1,303
30DEC26 72.50 P 11.52 12.21 11.52 11.78 -2.91 46 150 135 +114
30DEC26 75.00 P 13.67 13.67 13.16 13.23 -3.17 46 165 164 +164
30DEC26 77.50 P 0.00 0.00 0.00 14.76 -3.55 46 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 16.40 -3.24 46 0 8 0
30DEC26 82.50 P 0.00 0.00 0.00 18.23 -3.60 47 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 19.97 -4.03 47 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 21.86 -3.94 48 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 23.62 -4.21 48 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 25.51 -4.49 48 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 27.64 -4.54 49 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 29.49 -4.88 49 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 31.61 -4.96 49 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 33.67 -5.12 49 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 35.76 -5.30 49 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 37.55 -5.80 48 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 39.84 -5.81 49 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 41.93 -6.02 49 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 44.37 -5.90 50 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 46.51 -6.07 50 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 48.81 -6.10 51 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 51.28 -5.96 52 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 53.60 -5.98 52 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 55.34 -6.62 49 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 57.68 -6.67 50 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 60.16 -6.55 51 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 62.32 -6.78 50 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 65.26 -6.22 54 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 67.45 -8.71 53 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 69.87 -6.56 53 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 72.29 -6.64 54 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 74.78 -6.66 55 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 76.84 -7.19 52 0 0 0
TOTAL PUT 26,101 143,161 +14,092
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$ 66.35
29JAN26 40.00 C 0.00 0.00 0.00 26.43 -1.71 65 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 25.43 -1.72 57 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 24.43 -1.72 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 23.43 -1.72 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 22.43 -1.72 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 21.44 -1.72 51 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 20.44 -1.72 45 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 19.76 -1.40 86 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 18.58 -1.59 69 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 17.98 -1.22 88 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 16.96 -1.18 83 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 14.43 -1.29 70 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 11.96 -1.34 60 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 9.61 -1.44 54 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 7.45 -1.51 50 0 53 0
29JAN26 62.50 C 5.75 5.75 5.30 5.55 -1.08 48 58 194 +30
29JAN26 65.00 C 4.33 4.33 4.06 3.87 -1.23 45 4 380 +4
29JAN26 67.50 C 2.70 3.00 2.65 2.67 -1.03 46 206 1,368 +127
29JAN26 70.00 C 2.01 2.07 1.80 1.76 -0.86 46 324 1,968 +150
29JAN26 72.50 C 1.36 1.43 1.25 1.10 -0.68 46 368 2,578 +18
29JAN26 75.00 C 0.89 0.92 0.77 0.66 -0.49 45 82 1,224 -47
29JAN26 77.50 C 0.56 0.56 0.56 0.38 -0.34 45 60 1,389 +60
29JAN26 80.00 C 0.42 0.50 0.34 0.21 -0.23 45 420 2,139 -118
29JAN26 82.50 C 0.00 0.00 0.00 0.11 -0.14 45 0 1,023 0
29JAN26 85.00 C 0.00 0.00 0.00 0.06 -0.09 46 0 875 0
29JAN26 87.50 C 0.13 0.13 0.13 0.03 -0.05 45 2 375 +2
29JAN26 90.00 C 0.00 0.00 0.00 0.02 -0.03 47 0 471 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 -0.02 47 0 898 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 210 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 54 0 294 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,182 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 60 0 596 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 63 0 357 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 66 0 115 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 69 0 182 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 71 0 229 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 74 0 135 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 77 0 16 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 79 0 20 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 82 0 15 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 84 0 17 0
26FEB26 40.00 C 0.00 0.00 0.00 26.65 -1.60 69 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 26.09 -1.16 88 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 24.76 -1.45 70 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 23.74 -1.53 66 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 23.06 -1.88 76 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 22.23 -1.08 78 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 20.61 -1.72 47 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 20.12 -1.36 68 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 19.24 -1.15 68 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 18.27 -1.18 65 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 16.96 -1.18 53 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 14.71 -1.01 52 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 12.74 -1.29 54 0 15 0
26FEB26 57.50 C 0.00 0.00 0.00 10.68 -0.87 52 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 8.77 -0.93 50 0 81 0
26FEB26 62.50 C 7.26 7.26 7.26 7.00 -1.03 48 30 165 +30
26FEB26 65.00 C 5.70 5.70 5.56 5.61 -1.15 48 60 172 +60
26FEB26 67.50 C 4.76 4.76 4.38 4.38 -1.04 47 80 215 +22
26FEB26 70.00 C 0.00 0.00 0.00 3.46 -0.88 48 0 2,781 0
26FEB26 72.50 C 2.88 2.88 2.88 2.64 -0.83 48 21 167 -21
26FEB26 75.00 C 2.39 2.39 2.25 1.98 -0.70 48 65 263 +31
26FEB26 77.50 C 1.64 1.64 1.64 1.47 -0.58 48 4 379 +4
26FEB26 80.00 C 1.46 1.46 1.39 1.07 -0.47 47 101 608 +63
26FEB26 82.50 C 0.00 0.00 0.00 0.78 -0.37 47 0 289 0
26FEB26 85.00 C 0.85 0.85 0.81 0.55 -0.30 47 36 357 -10
26FEB26 87.50 C 0.00 0.00 0.00 0.39 -0.23 47 0 388 0
26FEB26 90.00 C 0.53 0.53 0.53 0.27 -0.18 47 30 247 +30
26FEB26 92.50 C 0.00 0.00 0.00 0.19 -0.13 47 0 31 0
26FEB26 95.00 C 0.43 0.43 0.43 0.13 -0.10 47 8 305 0
26FEB26 97.50 C 0.00 0.00 0.00 0.09 -0.07 47 0 115 0
26FEB26 100.00 C 0.00 0.00 0.00 0.06 -0.06 47 0 154 0
26FEB26 102.50 C 0.00 0.00 0.00 0.04 -0.04 47 0 214 0
30MAR26 40.00 C 0.00 0.00 0.00 27.29 -1.19 76 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 26.21 -1.22 70 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 24.76 -1.45 50 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 23.74 -1.54 46 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 23.06 -2.21 57 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 22.23 -1.37 59 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 21.19 -2.09 55 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 20.45 -1.09 58 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 19.24 -1.33 51 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 18.32 -1.15 50 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 17.94 -0.66 58 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 15.80 -1.07 56 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 13.53 -1.39 51 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 11.74 -1.53 51 0 30 0
30MAR26 60.00 C 0.00 0.00 0.00 9.94 -1.01 49 0 150 0
30MAR26 62.50 C 8.68 8.68 8.40 8.47 -0.99 49 34 36 +34
30MAR26 65.00 C 7.09 7.09 7.09 7.09 -1.19 49 30 3,247 0
30MAR26 67.50 C 0.00 0.00 0.00 6.01 -1.02 49 0 120 0
30MAR26 70.00 C 5.26 5.26 5.03 5.02 -0.91 50 4 1,307 +3
30MAR26 72.50 C 0.00 0.00 0.00 4.21 -0.79 50 0 5,140 0
30MAR26 75.00 C 0.00 0.00 0.00 3.46 -0.78 50 0 792 0
30MAR26 77.50 C 3.13 3.13 3.13 2.82 -0.69 50 5 924 +5
30MAR26 80.00 C 0.00 0.00 0.00 2.29 -0.59 50 0 904 0
30MAR26 82.50 C 2.28 2.28 2.22 1.85 -0.51 50 9 1,311 +5
30MAR26 85.00 C 0.00 0.00 0.00 1.48 -0.44 50 0 891 0
30MAR26 87.50 C 0.00 0.00 0.00 1.18 -0.38 49 0 53 0
30MAR26 90.00 C 0.00 0.00 0.00 0.94 -0.32 49 0 3,855 0
30MAR26 92.50 C 1.05 1.11 1.05 0.75 -0.26 49 3 180 +2
30MAR26 95.00 C 0.00 0.00 0.00 0.59 -0.22 49 0 285 0
30MAR26 97.50 C 0.00 0.00 0.00 0.46 -0.19 49 0 425 0
30MAR26 100.00 C 0.00 0.00 0.00 0.36 -0.16 49 0 807 0
30MAR26 102.50 C 0.00 0.00 0.00 0.29 -0.12 49 0 400 0
30MAR26 105.00 C 0.00 0.00 0.00 0.22 -0.10 49 0 231 0
30MAR26 107.50 C 0.00 0.00 0.00 0.17 -0.09 49 0 113 0
30MAR26 110.00 C 0.00 0.00 0.00 0.14 -0.06 50 0 454 0
30MAR26 112.50 C 0.00 0.00 0.00 0.11 -0.05 50 0 205 0
30MAR26 115.00 C 0.00 0.00 0.00 0.08 -0.05 49 0 405 0
30MAR26 117.50 C 0.00 0.00 0.00 0.07 -0.03 50 0 131 0
30MAR26 120.00 C 0.00 0.00 0.00 0.05 -0.03 49 0 2,050 0
30MAR26 122.50 C 0.00 0.00 0.00 0.04 -0.02 50 0 28 0
30MAR26 125.00 C 0.00 0.00 0.00 0.03 -0.02 49 0 52 0
30MAR26 127.50 C 0.00 0.00 0.00 0.02 -0.02 49 0 94 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 109 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 75 0
30MAR26 135.00 C 0.20 0.20 0.20 0.01 0.00 49 3 359 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 50 0 251 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 51 0 209 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 54 0 18 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 56 0 32 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 58 0 3 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 60 0 27 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 63 0 60 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 66 0 16 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 69 0 3 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 71 0 16 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29APR26 47.00 C 0.00 0.00 0.00 21.07 -1.22 58 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 19.63 -2.11 49 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 19.22 -0.79 55 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 18.45 -0.86 55 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 15.80 -1.75 47 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 14.42 -1.15 51 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 12.38 -1.38 48 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 11.10 -1.00 51 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 9.43 -1.36 49 0 0 0
29APR26 65.00 C 8.18 8.18 8.15 8.13 -1.14 48 65 65 +65
29APR26 67.50 C 7.20 7.20 7.20 7.00 -1.04 49 21 21 +21
29APR26 70.00 C 0.00 0.00 0.00 6.02 -0.94 49 0 0 0
29APR26 72.50 C 5.46 5.46 5.25 5.18 -0.84 49 33 33 +33
29APR26 75.00 C 4.52 4.52 4.52 4.38 -0.84 49 30 33 +30
29APR26 77.50 C 0.00 0.00 0.00 3.69 -0.78 49 0 30 0
29APR26 80.00 C 0.00 0.00 0.00 3.10 -0.70 49 0 5 0
29APR26 82.50 C 2.95 2.95 2.95 2.60 -0.61 49 9 159 +9
29APR26 85.00 C 0.00 0.00 0.00 2.17 -0.54 49 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 1.80 -0.48 49 0 31 0
29APR26 90.00 C 0.00 0.00 0.00 1.50 - 49 0 0 -
29JUN26 40.00 C 0.00 0.00 0.00 27.94 -1.30 59 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 26.85 -1.32 55 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 25.93 -1.41 54 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 25.08 -1.79 54 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 24.21 -1.06 53 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 23.37 -1.42 53 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 22.52 -2.00 52 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 21.90 -0.95 54 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 20.91 -1.12 52 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 20.16 -0.99 52 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 19.39 -0.84 51 0 310 0
29JUN26 52.50 C 0.00 0.00 0.00 16.99 -1.37 46 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 15.27 -1.83 46 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 14.46 -0.80 52 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 12.46 -1.08 48 0 9 0
29JUN26 62.50 C 0.00 0.00 0.00 11.34 -0.99 49 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 10.12 -1.08 49 0 6,394 0
29JUN26 67.50 C 9.07 9.07 9.07 9.03 -1.01 50 30 239 0
29JUN26 70.00 C 8.14 8.14 8.07 8.05 -0.91 50 60 312 +30
29JUN26 72.50 C 0.00 0.00 0.00 7.16 -0.84 50 0 2,810 0
29JUN26 75.00 C 6.54 6.54 6.54 6.39 -0.76 50 30 55 +25
29JUN26 77.50 C 5.85 5.91 5.80 5.63 -0.78 50 191 390 +111
29JUN26 80.00 C 5.20 5.20 5.20 4.96 -0.77 50 6 5,519 0
29JUN26 82.50 C 4.71 4.71 4.71 4.37 -0.70 50 30 357 +30
29JUN26 85.00 C 0.00 0.00 0.00 3.84 -0.64 50 0 87 0
29JUN26 87.50 C 0.00 0.00 0.00 3.37 -0.58 50 0 249 0
29JUN26 90.00 C 0.00 0.00 0.00 2.95 -0.53 50 0 60 0
29JUN26 92.50 C 0.00 0.00 0.00 2.58 -0.49 49 0 79 0
29JUN26 95.00 C 2.79 2.79 2.79 2.26 -0.44 49 5 161 +5
29JUN26 97.50 C 0.00 0.00 0.00 1.98 -0.39 49 0 161 0
29JUN26 100.00 C 2.23 2.23 2.23 1.73 -0.36 49 30 244 +30
29JUN26 102.50 C 0.00 0.00 0.00 1.51 -0.32 49 0 891 0
29JUN26 105.00 C 0.00 0.00 0.00 1.32 -0.29 49 0 159 0
29JUN26 107.50 C 0.00 0.00 0.00 1.15 -0.26 49 0 156 0
29JUN26 110.00 C 0.00 0.00 0.00 1.00 -0.24 49 0 245 0
29JUN26 112.50 C 0.00 0.00 0.00 0.87 -0.21 49 0 58 0
29JUN26 115.00 C 0.00 0.00 0.00 0.76 -0.19 49 0 65 0
29JUN26 117.50 C 0.00 0.00 0.00 0.64 -0.19 49 0 39 0
29JUN26 120.00 C 0.00 0.00 0.00 0.56 -0.17 49 0 55 0
29JUN26 122.50 C 0.00 0.00 0.00 0.49 -0.13 49 0 41 0
29JUN26 125.00 C 0.00 0.00 0.00 0.43 -0.13 49 0 74 0
29JUN26 127.50 C 0.00 0.00 0.00 0.37 -0.12 49 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.32 -0.11 49 0 325 0
29JUN26 132.50 C 0.00 0.00 0.00 0.29 -0.09 49 0 204 0
29JUN26 135.00 C 0.00 0.00 0.00 0.25 -0.08 49 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.22 -0.07 49 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.19 -0.06 49 0 79 0
29JUN26 142.50 C 0.00 0.00 0.00 0.17 -0.05 49 0 150 0
29JUN26 145.00 C 0.00 0.00 0.00 0.15 -0.04 49 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.13 -0.04 49 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.11 -0.04 49 0 103 0
29JUN26 152.50 C 0.00 0.00 0.00 0.10 -0.03 49 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.09 -0.03 49 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.08 -0.02 50 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.07 -0.02 50 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.06 -0.02 49 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.05 -0.02 49 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.04 -0.02 49 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.03 -0.02 48 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.02 -0.02 47 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 49 0 95 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 50 0 48 0
29SEP26 40.00 C 0.00 0.00 0.00 28.29 -1.98 49 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 27.46 -1.97 49 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 26.65 -1.95 49 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 26.22 -1.56 53 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 25.42 -1.55 52 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 24.64 -1.50 52 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 23.56 -1.80 49 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 23.12 -1.47 51 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 22.38 -1.46 51 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 21.65 -1.58 51 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 20.96 -1.41 51 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 19.54 -1.59 52 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 17.98 -0.76 52 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 16.09 -1.25 49 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 14.57 -1.93 48 0 45 0
29SEP26 62.50 C 0.00 0.00 0.00 13.67 -1.41 50 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 12.45 -1.09 50 0 15 0
29SEP26 67.50 C 0.00 0.00 0.00 11.39 -1.04 50 0 31 0
29SEP26 70.00 C 10.50 10.50 10.50 10.43 -0.96 50 1 206 +1
29SEP26 72.50 C 0.00 0.00 0.00 9.55 -0.91 50 0 345 0
29SEP26 75.00 C 0.00 0.00 0.00 8.76 -0.85 50 0 383 0
29SEP26 77.50 C 0.00 0.00 0.00 7.99 -0.84 50 0 412 0
29SEP26 80.00 C 0.00 0.00 0.00 7.27 -0.86 50 0 597 0
29SEP26 82.50 C 0.00 0.00 0.00 6.61 -0.84 50 0 367 0
29SEP26 85.00 C 0.00 0.00 0.00 6.01 -0.78 50 0 19 0
29SEP26 87.50 C 0.00 0.00 0.00 5.46 -0.74 50 0 21 0
29SEP26 90.00 C 0.00 0.00 0.00 4.96 -0.69 50 0 76 0
29SEP26 92.50 C 0.00 0.00 0.00 4.51 -0.64 50 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 4.09 -0.60 50 0 45 0
29SEP26 97.50 C 0.00 0.00 0.00 3.72 -0.56 50 0 143 0
29SEP26 100.00 C 0.00 0.00 0.00 3.38 -0.52 50 0 791 0
29SEP26 102.50 C 0.00 0.00 0.00 3.06 -0.49 50 0 574 0
29SEP26 105.00 C 0.00 0.00 0.00 2.78 -0.45 50 0 67 0
29SEP26 107.50 C 0.00 0.00 0.00 2.53 -0.42 50 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 2.29 -0.39 49 0 467 0
29SEP26 112.50 C 0.00 0.00 0.00 2.08 -0.36 49 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.84 -0.39 49 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 1.67 -0.36 49 0 61 0
29SEP26 120.00 C 2.00 2.00 2.00 1.51 -0.29 49 2 10 0
29SEP26 122.50 C 1.90 1.90 1.90 1.38 -0.26 49 2 2 +2
29SEP26 125.00 C 1.80 1.80 1.80 1.29 -0.20 49 2 7 +2
29SEP26 127.50 C 1.65 1.65 1.65 1.14 -0.22 49 2 12 0
30DEC26 46.00 C 0.00 0.00 0.00 24.77 -1.57 49 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 24.08 -1.56 49 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 23.41 -1.55 49 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 22.76 -1.53 49 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 22.11 -1.52 49 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 20.58 -1.46 49 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 19.13 -1.42 49 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 17.77 -1.37 49 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.99 -0.63 51 0 20 0
30DEC26 62.50 C 0.00 0.00 0.00 15.50 -0.78 50 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 14.35 -1.08 50 0 42 0
30DEC26 67.50 C 0.00 0.00 0.00 13.31 -1.04 50 0 10 0
30DEC26 70.00 C 0.00 0.00 0.00 12.36 -0.98 50 0 11 0
30DEC26 72.50 C 0.00 0.00 0.00 11.49 -0.93 50 0 7 0
30DEC26 75.00 C 0.00 0.00 0.00 10.69 -0.87 50 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 9.96 -0.82 50 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 9.22 -0.84 50 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 8.53 -0.87 50 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 7.90 -0.87 50 0 3 0
30DEC26 87.50 C 0.00 0.00 0.00 7.31 -0.82 50 0 6 0
30DEC26 90.00 C 0.00 0.00 0.00 6.76 -0.79 50 0 2 0
30DEC26 92.50 C 0.00 0.00 0.00 6.26 -0.74 50 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 5.79 -0.71 50 0 43 0
TOTAL CALL 2,596 77,389 +878
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 73 0 75 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 70 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 51 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 48 0 330 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 46 0 78 0
29JAN26 50.00 P 0.00 0.00 0.00 0.02 0.00 46 0 1,576 0
29JAN26 52.50 P 0.00 0.00 0.00 0.06 +0.01 46 0 584 0
29JAN26 55.00 P 0.28 0.28 0.28 0.16 +0.03 45 200 738 +200
29JAN26 57.50 P 0.43 0.43 0.43 0.38 +0.08 45 30 828 -30
29JAN26 60.00 P 1.00 1.00 0.77 0.79 +0.16 45 221 1,208 +174
29JAN26 62.50 P 1.42 1.46 1.29 1.46 +0.28 46 225 620 +91
29JAN26 65.00 P 2.30 2.39 2.19 2.39 +0.46 45 43 1,298 +10
29JAN26 67.50 P 3.64 3.69 3.41 3.61 +0.60 44 364 1,201 +221
29JAN26 70.00 P 4.97 5.29 4.97 5.27 +0.76 45 156 873 -31
29JAN26 72.50 P 0.00 0.00 0.00 6.89 +0.76 41 0 337 0
29JAN26 75.00 P 0.00 0.00 0.00 9.18 +1.02 45 0 336 0
29JAN26 77.50 P 0.00 0.00 0.00 11.42 +1.16 45 0 716 0
29JAN26 80.00 P 0.00 0.00 0.00 13.76 +1.14 45 8 1,270 -8
29JAN26 82.50 P 16.00 16.00 16.00 16.19 +1.18 45 6 761 0
29JAN26 85.00 P 0.00 0.00 0.00 18.69 +1.40 50 0 1,567 0
29JAN26 87.50 P 0.00 0.00 0.00 21.28 +1.39 62 0 273 0
29JAN26 90.00 P 0.00 0.00 0.00 23.65 +1.04 0 0 127 0
29JAN26 92.50 P 0.00 0.00 0.00 26.15 +0.97 0 0 7 0
29JAN26 95.00 P 0.00 0.00 0.00 28.65 +1.52 0 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 31.15 +1.26 0 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 33.65 +1.70 0 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 36.33 +1.60 94 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 38.67 +1.35 82 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 41.33 +1.60 102 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 43.65 +1.61 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 46.15 +1.42 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 48.70 +1.75 100 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 51.15 +1.46 0 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 53.65 +1.46 0 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 56.15 +1.48 0 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 58.65 +1.47 0 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 47 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.03 +0.01 49 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.04 +0.01 48 0 15 0
26FEB26 45.00 P 0.00 0.00 0.00 0.05 0.00 47 0 97 0
26FEB26 46.00 P 0.00 0.00 0.00 0.07 +0.01 47 0 2 0
26FEB26 47.00 P 0.00 0.00 0.00 0.10 +0.02 47 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.14 +0.02 48 0 45 0
26FEB26 49.00 P 0.36 0.36 0.36 0.19 +0.04 48 50 65 +50
26FEB26 50.00 P 0.45 0.45 0.45 0.24 +0.03 47 12 183 +12
26FEB26 52.50 P 0.72 0.72 0.72 0.47 +0.08 47 15 531 0
26FEB26 55.00 P 0.93 0.93 0.93 0.81 +0.12 47 30 787 +30
26FEB26 57.50 P 1.33 1.41 1.33 1.31 +0.19 48 39 209 +37
26FEB26 60.00 P 1.95 2.04 1.95 2.00 +0.27 48 36 474 +36
26FEB26 62.50 P 2.80 2.80 2.80 2.84 +0.32 47 15 1,363 0
26FEB26 65.00 P 3.98 3.98 3.98 3.91 +0.49 47 12 640 0
26FEB26 67.50 P 5.09 5.25 5.02 5.22 +0.62 47 224 1,233 0
26FEB26 70.00 P 6.59 6.59 6.59 6.78 +0.77 47 30 3,964 +30
26FEB26 72.50 P 0.00 0.00 0.00 8.21 +0.59 44 0 393 0
26FEB26 75.00 P 0.00 0.00 0.00 10.01 +0.61 43 0 1,263 0
26FEB26 77.50 P 0.00 0.00 0.00 11.96 +0.48 42 0 377 0
26FEB26 80.00 P 0.00 0.00 0.00 14.56 +1.69 49 0 813 0
26FEB26 82.50 P 0.00 0.00 0.00 16.88 +1.14 51 0 355 0
26FEB26 85.00 P 0.00 0.00 0.00 19.24 +1.22 53 0 11 0
26FEB26 87.50 P 0.00 0.00 0.00 21.47 +1.08 51 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 23.90 +1.08 53 0 4 0
26FEB26 92.50 P 0.00 0.00 0.00 26.24 +1.05 50 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 28.66 +0.88 48 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 31.15 +0.86 0 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 33.76 +1.23 61 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 36.39 +1.37 69 0 1 0
30MAR26 40.00 P 0.31 0.31 0.31 0.07 +0.01 49 32 47 +32
30MAR26 41.00 P 0.00 0.00 0.00 0.09 +0.01 49 0 4 0
30MAR26 42.00 P 0.37 0.37 0.37 0.13 +0.03 50 12 57 +12
30MAR26 43.00 P 0.00 0.00 0.00 0.16 +0.02 49 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.21 +0.04 49 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.26 +0.04 49 0 5 0
30MAR26 46.00 P 0.00 0.00 0.00 0.34 +0.06 49 0 15 0
30MAR26 47.00 P 0.00 0.00 0.00 0.42 +0.07 50 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.52 +0.09 50 0 30 0
30MAR26 49.00 P 0.00 0.00 0.00 0.63 +0.10 49 0 77 0
30MAR26 50.00 P 0.00 0.00 0.00 0.75 +0.10 49 0 641 0
30MAR26 52.50 P 0.00 0.00 0.00 1.17 +0.16 50 0 205 0
30MAR26 55.00 P 0.00 0.00 0.00 1.71 +0.22 50 0 182 0
30MAR26 57.50 P 2.38 2.38 2.38 2.36 +0.24 49 1 1,114 0
30MAR26 60.00 P 3.15 3.16 3.09 3.16 +0.29 49 128 2,011 +93
30MAR26 62.50 P 0.00 0.00 0.00 4.12 +0.40 48 0 2,582 0
30MAR26 65.00 P 0.00 0.00 0.00 5.26 +0.50 48 0 6,277 0
30MAR26 67.50 P 6.68 6.68 6.68 6.68 +0.67 49 33 1,556 0
30MAR26 70.00 P 0.00 0.00 0.00 8.14 +0.74 49 0 976 0
30MAR26 72.50 P 0.00 0.00 0.00 9.84 +0.82 49 0 6,232 0
30MAR26 75.00 P 0.00 0.00 0.00 11.92 +1.31 52 0 3,744 0
30MAR26 77.50 P 0.00 0.00 0.00 13.07 +0.52 45 0 627 0
30MAR26 80.00 P 0.00 0.00 0.00 15.65 +1.01 51 8 1,095 +8
30MAR26 82.50 P 0.00 0.00 0.00 17.73 +1.32 51 0 1,928 0
30MAR26 85.00 P 0.00 0.00 0.00 19.24 +1.10 43 0 3,481 0
30MAR26 87.50 P 0.00 0.00 0.00 22.06 +0.95 51 0 494 0
30MAR26 90.00 P 0.00 0.00 0.00 24.45 +1.05 53 0 4,686 0
30MAR26 92.50 P 0.00 0.00 0.00 26.51 +0.76 49 0 468 0
30MAR26 95.00 P 0.00 0.00 0.00 29.34 +1.20 58 0 1,245 0
30MAR26 97.50 P 0.00 0.00 0.00 31.38 +0.82 52 0 675 0
30MAR26 100.00 P 0.00 0.00 0.00 33.99 +1.24 57 0 1,433 0
30MAR26 102.50 P 0.00 0.00 0.00 36.39 +0.88 57 0 343 0
30MAR26 105.00 P 0.00 0.00 0.00 38.71 +1.39 53 0 81 0
30MAR26 107.50 P 0.00 0.00 0.00 41.79 +1.49 71 0 41 0
30MAR26 110.00 P 0.00 0.00 0.00 43.65 +0.93 0 0 515 0
30MAR26 112.50 P 0.00 0.00 0.00 46.28 +1.24 63 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 48.75 +1.40 64 0 9 0
30MAR26 117.50 P 0.00 0.00 0.00 51.15 +1.46 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 53.78 +1.12 69 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 56.15 +1.48 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 58.78 +1.60 73 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 61.28 +1.36 75 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 64.47 +2.33 94 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 66.15 +1.70 0 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 68.65 +1.70 0 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 71.15 +1.70 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 73.65 +1.70 0 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 76.15 +1.70 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 78.65 +1.70 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 81.15 +1.70 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 83.77 +1.30 90 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 86.15 +1.70 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 88.77 +1.74 93 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 91.15 +1.42 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 93.77 +1.30 95 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 96.15 +1.42 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 98.65 +1.42 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 101.15 +1.42 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 103.65 +1.43 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 106.15 +1.42 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 108.65 +1.42 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 111.15 +1.42 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 113.65 +1.42 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 116.15 +1.42 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 118.65 +1.42 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 121.15 +1.42 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 123.65 +1.42 0 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 126.15 +1.42 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 128.65 +1.42 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 131.27 +1.61 115 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 133.65 +1.42 0 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.70 +0.09 48 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 0.82 +0.09 48 0 30 0
29APR26 49.00 P 0.00 0.00 0.00 0.99 +0.13 49 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 1.15 +0.13 49 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 1.66 +0.19 49 0 90 0
29APR26 55.00 P 0.00 0.00 0.00 2.31 +0.26 49 0 61 0
29APR26 57.50 P 0.00 0.00 0.00 3.02 +0.27 48 0 1 0
29APR26 60.00 P 0.00 0.00 0.00 3.88 +0.32 48 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 4.90 +0.41 48 0 80 0
29APR26 65.00 P 6.00 6.00 6.00 6.09 +0.51 47 100 100 +100
29APR26 67.50 P 0.00 0.00 0.00 7.45 +0.61 48 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 8.96 +0.71 48 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 10.61 +0.80 48 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 12.45 +0.94 49 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 13.85 +0.31 46 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 16.14 +0.73 48 0 0 0
29APR26 82.50 P 17.95 17.95 17.95 18.12 +0.69 48 6 6 +6
29APR26 85.00 P 0.00 0.00 0.00 20.54 +1.12 51 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 22.16 +0.50 46 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 24.78 - 50 0 0 -
29JUN26 40.00 P 0.00 0.00 0.00 0.50 +0.06 49 0 10 0
29JUN26 41.00 P 0.00 0.00 0.00 0.59 +0.06 49 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.71 +0.10 49 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.83 +0.10 49 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.96 +0.10 49 0 19 0
29JUN26 45.00 P 0.00 0.00 0.00 1.13 +0.15 49 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 1.30 +0.15 49 0 30 0
29JUN26 47.00 P 0.00 0.00 0.00 1.47 +0.15 49 0 30 0
29JUN26 48.00 P 0.00 0.00 0.00 1.69 +0.20 49 0 10 0
29JUN26 49.00 P 0.00 0.00 0.00 1.91 +0.21 49 0 2 0
29JUN26 50.00 P 0.00 0.00 0.00 2.14 +0.21 50 0 1,538 0
29JUN26 52.50 P 2.86 2.86 2.86 2.84 +0.29 50 30 77 +30
29JUN26 55.00 P 0.00 0.00 0.00 3.59 +0.32 49 0 38 0
29JUN26 57.50 P 4.33 4.33 4.33 4.43 +0.31 49 1 335 0
29JUN26 60.00 P 0.00 0.00 0.00 5.40 +0.38 49 0 798 0
29JUN26 62.50 P 0.00 0.00 0.00 6.50 +0.45 48 0 791 0
29JUN26 65.00 P 0.00 0.00 0.00 7.74 +0.55 48 0 7,614 0
29JUN26 67.50 P 0.00 0.00 0.00 9.13 +0.63 48 0 531 0
29JUN26 70.00 P 0.00 0.00 0.00 10.64 +0.72 49 0 613 0
29JUN26 72.50 P 0.00 0.00 0.00 12.26 +0.82 49 0 3,852 0
29JUN26 75.00 P 0.00 0.00 0.00 14.04 +1.31 49 0 3,594 0
29JUN26 77.50 P 0.00 0.00 0.00 15.83 +1.36 50 0 2,995 0
29JUN26 80.00 P 0.00 0.00 0.00 17.61 +0.60 49 0 3,016 0
29JUN26 82.50 P 0.00 0.00 0.00 19.97 +1.07 52 0 593 0
29JUN26 85.00 P 0.00 0.00 0.00 21.64 +0.75 50 0 175 0
29JUN26 87.50 P 0.00 0.00 0.00 24.20 +1.26 53 0 240 0
29JUN26 90.00 P 0.00 0.00 0.00 26.02 +0.99 52 0 684 0
29JUN26 92.50 P 0.00 0.00 0.00 28.24 +1.01 52 0 535 0
29JUN26 95.00 P 0.00 0.00 0.00 30.87 +1.74 56 0 557 0
29JUN26 97.50 P 0.00 0.00 0.00 32.35 +0.65 50 0 204 0
29JUN26 100.00 P 0.00 0.00 0.00 34.63 +0.84 50 0 153 0
29JUN26 102.50 P 37.28 37.28 36.95 37.28 +1.12 54 376 1,475 +376
29JUN26 105.00 P 0.00 0.00 0.00 38.94 +0.44 46 0 83 0
29JUN26 107.50 P 0.00 0.00 0.00 41.79 +1.31 53 0 256 0
29JUN26 110.00 P 0.00 0.00 0.00 43.89 +0.89 49 0 16 0
29JUN26 112.50 P 0.00 0.00 0.00 46.57 +0.93 53 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 49.20 +1.31 57 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 51.34 +1.41 53 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 54.12 +1.25 59 0 8 0
29JUN26 122.50 P 0.00 0.00 0.00 56.29 +1.37 55 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 58.78 +1.25 56 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 61.29 +1.37 57 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 64.47 +2.22 70 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 66.31 +1.86 61 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 68.65 +1.70 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 71.15 +1.70 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 73.65 +1.70 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 76.15 +1.41 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 78.65 +1.42 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 81.31 +1.57 68 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 83.81 +1.34 69 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 86.15 +1.70 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 88.81 +1.73 72 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 91.15 +1.42 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 93.81 +1.34 74 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 96.15 +1.42 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 98.65 +1.41 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 101.15 +1.42 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 103.65 +1.42 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 106.15 +1.42 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 108.65 +1.42 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 111.15 +1.42 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 113.65 +1.42 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 116.15 +1.42 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 118.65 +1.42 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 121.15 +1.42 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 123.65 +1.42 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 126.15 +1.42 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 128.65 +1.42 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 131.27 +1.61 88 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 133.65 +1.42 0 0 0 0
29SEP26 40.00 P 1.45 1.45 1.45 1.12 +0.10 49 2 162 +2
29SEP26 41.00 P 0.00 0.00 0.00 1.30 +0.14 50 0 65 0
29SEP26 42.00 P 1.75 1.75 1.75 1.47 +0.14 49 4 7 +4
29SEP26 43.00 P 1.90 1.90 1.90 1.65 +0.14 50 1 1 +1
29SEP26 44.00 P 0.00 0.00 0.00 1.86 +0.17 50 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 2.10 +0.20 50 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 2.33 +0.20 50 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 2.56 +0.20 50 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 2.85 +0.26 50 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 3.15 +0.28 50 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 3.45 +0.28 50 0 9 0
29SEP26 52.50 P 0.00 0.00 0.00 4.21 +0.29 49 0 5 0
29SEP26 55.00 P 0.00 0.00 0.00 5.05 +0.25 49 0 154 0
29SEP26 57.50 P 0.00 0.00 0.00 6.01 +0.32 49 0 33 0
29SEP26 60.00 P 0.00 0.00 0.00 7.08 +0.38 48 0 186 0
29SEP26 62.50 P 8.27 8.27 8.27 8.27 +0.45 48 1 296 +1
29SEP26 65.00 P 9.44 9.60 9.44 9.58 +0.54 48 12 384 +12
29SEP26 67.50 P 0.00 0.00 0.00 10.99 +0.60 48 0 324 0
29SEP26 70.00 P 12.00 12.00 12.00 12.49 +0.66 48 2 1,350 +2
29SEP26 72.50 P 0.00 0.00 0.00 14.19 +0.84 49 0 767 0
29SEP26 75.00 P 0.00 0.00 0.00 15.89 +0.70 49 0 518 0
29SEP26 77.50 P 0.00 0.00 0.00 17.66 +0.79 50 0 491 0
29SEP26 80.00 P 0.00 0.00 0.00 19.33 +0.90 49 0 3,038 0
29SEP26 82.50 P 0.00 0.00 0.00 20.88 +0.37 48 0 429 0
29SEP26 85.00 P 0.00 0.00 0.00 22.92 +0.73 48 0 389 0
29SEP26 87.50 P 0.00 0.00 0.00 25.30 +1.37 50 0 1,107 0
29SEP26 90.00 P 0.00 0.00 0.00 27.34 +0.92 50 0 430 0
29SEP26 92.50 P 0.00 0.00 0.00 29.14 +0.43 49 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 31.84 +1.17 53 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 33.22 +0.37 48 0 422 0
29SEP26 100.00 P 0.00 0.00 0.00 35.72 +0.84 50 0 919 0
29SEP26 102.50 P 0.00 0.00 0.00 38.17 +1.23 52 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 39.83 +0.16 48 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 42.71 +0.92 52 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 44.54 +0.48 49 0 421 0
29SEP26 112.50 P 0.00 0.00 0.00 47.11 +1.34 51 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 49.34 +1.16 50 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 51.83 +1.34 51 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 54.12 +1.25 51 0 28 0
29SEP26 122.50 P 0.00 0.00 0.00 56.58 +1.44 52 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 59.18 +1.08 54 0 300 0
29SEP26 127.50 P 0.00 0.00 0.00 61.29 +0.85 50 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 3.25 +0.27 49 0 4 0
30DEC26 47.00 P 0.00 0.00 0.00 3.56 +0.27 50 0 51 0
30DEC26 48.00 P 3.80 3.80 3.80 3.87 +0.28 50 1 251 +1
30DEC26 49.00 P 0.00 0.00 0.00 4.18 +0.28 50 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 4.49 +0.29 49 0 162 0
30DEC26 52.50 P 5.22 5.22 5.22 5.32 +0.25 49 2 45 +2
30DEC26 55.00 P 0.00 0.00 0.00 6.17 +0.21 48 0 37 0
30DEC26 57.50 P 7.27 7.27 7.27 7.27 +0.33 48 1 86 +1
30DEC26 60.00 P 0.00 0.00 0.00 8.44 +0.41 48 0 62 0
30DEC26 62.50 P 0.00 0.00 0.00 9.68 +0.47 48 0 144 0
30DEC26 65.00 P 10.88 10.88 10.88 11.01 +0.50 48 2 270 +2
30DEC26 67.50 P 0.00 0.00 0.00 12.43 +0.55 48 0 36 0
30DEC26 70.00 P 0.00 0.00 0.00 13.95 +0.63 48 0 32 0
30DEC26 72.50 P 0.00 0.00 0.00 15.57 +0.68 49 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.25 +0.36 49 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.04 +0.85 49 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.44 +0.38 48 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 22.70 +0.58 49 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 24.55 +0.54 49 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 26.22 +0.53 48 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 28.50 +0.98 50 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 30.56 +1.05 50 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 32.64 +1.06 50 0 0 0
TOTAL PUT 2,471 117,185 +1,507
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 2.56 +0.01 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 2.31 +0.01 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 2.06 +0.01 0 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.81 0.00 0 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.57 0.00 33 0 4 0
29JAN26 8.25 C 0.00 0.00 0.00 1.33 +0.01 34 0 0 0
29JAN26 8.50 C 1.47 1.47 1.47 1.10 +0.01 34 50 2 -49
29JAN26 8.75 C 1.03 1.03 0.92 0.85 -0.02 27 165 135 -68
29JAN26 9.00 C 0.96 0.96 0.96 0.66 -0.01 30 5 7 -5
29JAN26 9.25 C 0.00 0.00 0.00 0.51 +0.01 34 0 32 0
29JAN26 9.50 C 0.57 0.60 0.36 0.37 +0.01 34 61 200 +5
29JAN26 9.75 C 0.35 0.47 0.24 0.26 +0.01 34 499 1,076 +333
29JAN26 10.00 C 0.32 0.34 0.16 0.17 0.00 34 81 1,373 +9
29JAN26 10.50 C 0.10 0.15 0.09 0.07 0.00 35 128 457 -4
29JAN26 11.00 C 0.05 0.05 0.05 0.02 -0.01 33 70 842 -70
29JAN26 11.50 C 0.02 0.02 0.02 0.01 0.00 37 150 245 +117
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 43 0 347 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 50 0 384 0
29JAN26 13.00 C 0.01 0.01 0.01 0.01 0.00 56 30 154 -30
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 62 0 225 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 67 0 98 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 72 0 145 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.56 -0.02 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.31 -0.02 0 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 2.06 -0.03 0 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.82 -0.04 0 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.61 -0.02 30 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.42 +0.02 36 0 0 0
26FEB26 8.50 C 1.25 1.25 1.25 1.21 +0.01 35 1 2 +1
26FEB26 8.75 C 0.00 0.00 0.00 1.02 +0.01 35 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.84 +0.01 35 0 0 0
26FEB26 9.25 C 0.91 0.92 0.91 0.66 -0.01 33 35 509 +30
26FEB26 9.50 C 0.62 0.62 0.62 0.54 -0.01 34 55 749 +55
26FEB26 9.75 C 0.00 0.00 0.00 0.43 0.00 34 0 1,562 0
26FEB26 10.00 C 0.54 0.54 0.35 0.34 0.00 35 52 1,062 -2
26FEB26 10.50 C 0.20 0.20 0.20 0.20 0.00 35 5 662 -5
26FEB26 11.00 C 0.14 0.14 0.12 0.11 0.00 35 7 731 0
26FEB26 11.50 C 0.10 0.13 0.10 0.06 0.00 36 31 437 +21
26FEB26 12.00 C 0.10 0.10 0.10 0.03 0.00 36 40 458 0
26FEB26 12.50 C 0.00 0.00 0.00 0.02 0.00 38 0 62 0
26FEB26 13.00 C 0.03 0.03 0.03 0.01 0.00 38 100 180 +100
26FEB26 13.50 C 0.02 0.02 0.02 0.01 0.00 42 100 181 +100
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 45 0 56 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 49 0 113 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 16.00 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 4.55 -0.02 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.32 -0.01 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.06 -0.02 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.81 -0.03 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.60 +0.01 46 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.32 -0.02 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.08 -0.01 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.87 +0.02 41 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.60 -0.01 27 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.37 -0.01 33 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.16 +0.01 37 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.88 -0.04 28 0 45 0
30MAR26 8.00 C 0.00 0.00 0.00 1.73 +0.02 37 0 138 0
30MAR26 8.25 C 0.00 0.00 0.00 1.46 -0.05 31 0 3 0
30MAR26 8.50 C 0.00 0.00 0.00 1.28 -0.03 32 0 5,040 0
30MAR26 8.75 C 0.00 0.00 0.00 1.11 -0.02 33 0 20 0
30MAR26 9.00 C 1.15 1.15 1.15 0.98 0.00 35 5 60 0
30MAR26 9.25 C 0.00 0.00 0.00 0.83 0.00 35 0 267 0
30MAR26 9.50 C 0.81 0.90 0.68 0.70 0.00 35 20 782 0
30MAR26 9.75 C 0.71 0.71 0.71 0.59 0.00 35 3 3,433 0
30MAR26 10.00 C 0.60 0.68 0.50 0.50 +0.01 36 51 2,174 +1
30MAR26 10.50 C 0.00 0.00 0.00 0.34 0.00 36 0 719 0
30MAR26 11.00 C 0.28 0.28 0.25 0.22 0.00 36 167 485 +32
30MAR26 11.50 C 0.00 0.00 0.00 0.14 0.00 36 0 1,830 0
30MAR26 12.00 C 0.00 0.00 0.00 0.09 0.00 36 0 2,602 0
30MAR26 12.50 C 0.00 0.00 0.00 0.06 0.00 37 0 1,598 0
30MAR26 13.00 C 0.00 0.00 0.00 0.03 0.00 35 0 251 0
30MAR26 13.50 C 0.00 0.00 0.00 0.02 0.00 36 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 38 0 67 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 41 0 27 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 50 0 94 0
29APR26 7.00 C 0.00 0.00 0.00 2.65 -0.01 35 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.40 -0.02 31 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.16 -0.05 29 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.93 -0.06 29 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.74 -0.04 31 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.55 -0.04 32 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.42 +0.02 36 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 1.22 -0.02 34 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 1.09 +0.01 35 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.95 +0.01 35 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.83 +0.01 36 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.72 +0.01 36 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.62 +0.01 36 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.46 0.00 36 0 10 0
29APR26 11.00 C 0.00 0.00 0.00 0.33 0.00 36 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.23 0.00 36 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.16 0.00 36 0 2 0
29APR26 12.50 C 0.17 0.17 0.16 0.11 0.00 36 32 32 +32
29APR26 13.00 C 0.00 0.00 0.00 0.07 0.00 36 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.05 - 36 0 0 -
29JUN26 6.75 C 0.00 0.00 0.00 2.98 +0.02 38 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.76 +0.02 38 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.50 -0.03 33 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.27 -0.04 32 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.12 0.00 35 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 1.99 +0.06 38 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 1.73 -0.02 34 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 1.57 -0.02 34 0 278 0
29JUN26 8.75 C 0.00 0.00 0.00 1.43 -0.01 35 0 93 0
29JUN26 9.00 C 0.00 0.00 0.00 1.33 +0.05 37 0 85 0
29JUN26 9.25 C 0.00 0.00 0.00 1.17 +0.01 36 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 1.05 +0.01 36 0 10 0
29JUN26 9.75 C 1.01 1.01 1.01 0.97 +0.04 37 1 56 +1
29JUN26 10.00 C 0.84 0.84 0.84 0.85 +0.02 37 5 166 +5
29JUN26 10.50 C 0.00 0.00 0.00 0.68 +0.01 37 0 2,357 0
29JUN26 11.00 C 0.00 0.00 0.00 0.54 +0.01 37 0 2,438 0
29JUN26 11.50 C 0.52 0.52 0.43 0.42 +0.01 37 283 903 +275
29JUN26 12.00 C 0.36 0.36 0.36 0.32 +0.01 37 100 502 -30
29JUN26 12.50 C 0.36 0.36 0.36 0.25 +0.02 37 30 184 +30
29JUN26 13.00 C 0.29 0.29 0.24 0.19 +0.01 37 106 466 -9
29JUN26 13.50 C 0.00 0.00 0.00 0.14 +0.01 37 0 91 0
29JUN26 14.00 C 0.00 0.00 0.00 0.11 +0.01 37 0 176 0
29JUN26 14.50 C 0.00 0.00 0.00 0.08 0.00 37 0 6 0
29JUN26 15.00 C 0.13 0.13 0.13 0.06 0.00 37 3 134 0
29JUN26 15.50 C 0.00 0.00 0.00 0.05 +0.01 38 0 135 0
29JUN26 16.00 C 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.86 +0.03 41 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.65 +0.03 40 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.44 +0.01 38 0 30 0
29SEP26 7.75 C 2.34 2.34 2.34 2.21 -0.02 36 16 16 +16
29SEP26 8.00 C 0.00 0.00 0.00 2.07 +0.01 38 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.91 +0.01 38 0 4 0
29SEP26 8.50 C 0.00 0.00 0.00 1.77 +0.03 38 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 1.56 -0.05 36 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.48 +0.01 38 0 10 0
29SEP26 9.25 C 0.00 0.00 0.00 1.31 -0.04 36 0 1 0
29SEP26 9.50 C 0.00 0.00 0.00 1.25 0.00 38 0 19 0
29SEP26 9.75 C 0.00 0.00 0.00 1.14 0.00 38 0 2,828 0
29SEP26 10.00 C 0.00 0.00 0.00 1.05 0.00 39 0 115 0
29SEP26 10.50 C 0.00 0.00 0.00 0.86 -0.02 38 0 82 0
29SEP26 11.00 C 0.00 0.00 0.00 0.71 -0.02 38 0 27 0
29SEP26 11.50 C 0.00 0.00 0.00 0.58 -0.02 38 0 5,317 0
29SEP26 12.00 C 0.00 0.00 0.00 0.47 -0.02 38 0 11,388 0
29SEP26 12.50 C 0.00 0.00 0.00 0.39 -0.01 38 0 262 0
29SEP26 13.00 C 0.00 0.00 0.00 0.31 -0.02 38 0 7,572 0
29SEP26 13.50 C 0.00 0.00 0.00 0.25 -0.01 38 0 29 0
29SEP26 14.00 C 0.00 0.00 0.00 0.21 -0.01 38 0 2 0
29SEP26 14.50 C 0.00 0.00 0.00 0.16 -0.01 37 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 0.14 0.00 38 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 0.11 -0.01 38 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.09 -0.01 38 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.07 -0.01 38 0 16 0
29SEP26 17.00 C 0.15 0.15 0.15 0.06 0.00 38 5 5 +5
30DEC26 7.00 C 0.00 0.00 0.00 2.86 -0.01 36 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.66 -0.01 36 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.53 +0.04 38 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.30 -0.02 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.12 -0.05 35 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.06 +0.04 38 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 1.89 +0.01 38 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.74 -0.01 37 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.60 -0.01 37 0 0 0
30DEC26 9.25 C 1.74 1.74 1.49 1.51 -0.01 38 80 80 +80
30DEC26 9.50 C 1.62 1.63 1.44 1.40 0.00 37 271 325 +271
30DEC26 9.75 C 1.48 1.48 1.32 1.30 0.00 38 54 56 +54
30DEC26 10.00 C 0.00 0.00 0.00 1.21 0.00 38 0 20 0
30DEC26 10.50 C 0.00 0.00 0.00 1.05 +0.01 38 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.90 -0.01 38 0 5,503 0
30DEC26 11.50 C 0.00 0.00 0.00 0.76 -0.02 38 0 6 0
30DEC26 12.00 C 0.00 0.00 0.00 0.65 -0.02 38 0 4 0
30DEC26 12.50 C 0.00 0.00 0.00 0.55 -0.02 38 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.47 -0.02 38 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.39 -0.02 38 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.34 -0.01 38 0 11 0
30DEC26 14.50 C 0.00 0.00 0.00 0.28 -0.01 38 0 2 0
TOTAL CALL 2,897 75,197 +1,301
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 42 0 27 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 37 0 111 0
29JAN26 8.25 P 0.00 0.00 0.00 0.02 0.00 36 0 169 0
29JAN26 8.50 P 0.04 0.04 0.04 0.04 0.00 36 3 283 +1
29JAN26 8.75 P 0.04 0.07 0.04 0.07 0.00 35 83 340 +13
29JAN26 9.00 P 0.07 0.13 0.07 0.11 -0.01 33 163 863 +68
29JAN26 9.25 P 0.12 0.20 0.12 0.19 -0.01 33 56 886 +22
29JAN26 9.50 P 0.18 0.31 0.18 0.29 -0.02 33 203 810 +77
29JAN26 9.75 P 0.27 0.43 0.27 0.43 -0.02 33 7 358 +1
29JAN26 10.00 P 0.42 0.55 0.41 0.60 -0.01 33 199 463 +39
29JAN26 10.50 P 0.76 0.76 0.76 1.01 -0.01 35 30 416 +30
29JAN26 11.00 P 0.00 0.00 0.00 1.46 -0.03 34 0 251 0
29JAN26 11.50 P 0.00 0.00 0.00 2.00 +0.03 54 0 70 0
29JAN26 12.00 P 0.00 0.00 0.00 2.50 +0.02 63 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.00 +0.02 71 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.50 +0.02 79 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.00 +0.02 86 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 4.49 +0.01 90 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 5.00 +0.02 100 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 5.50 +0.02 106 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 6.00 +0.03 112 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 6.49 +0.02 114 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 7.02 +0.05 130 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 7.49 +0.02 125 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.02 0.00 37 0 46 0
26FEB26 7.75 P 0.00 0.00 0.00 0.03 0.00 36 0 81 0
26FEB26 8.00 P 0.00 0.00 0.00 0.05 0.00 35 0 145 0
26FEB26 8.25 P 0.08 0.08 0.08 0.08 0.00 35 15 370 +15
26FEB26 8.50 P 0.12 0.12 0.12 0.12 -0.01 35 5 286 0
26FEB26 8.75 P 0.13 0.17 0.13 0.18 0.00 35 8 597 +5
26FEB26 9.00 P 0.25 0.25 0.25 0.25 -0.01 34 7 580 +5
26FEB26 9.25 P 0.26 0.34 0.24 0.34 -0.02 34 69 920 -2
26FEB26 9.50 P 0.34 0.45 0.34 0.46 -0.01 35 5 1,940 +5
26FEB26 9.75 P 0.44 0.44 0.43 0.59 -0.02 34 133 2,016 0
26FEB26 10.00 P 0.70 0.75 0.70 0.75 -0.02 35 62 786 +7
26FEB26 10.50 P 1.06 1.11 1.06 1.14 +0.01 37 86 732 +23
26FEB26 11.00 P 0.00 0.00 0.00 1.51 -0.06 33 0 218 0
26FEB26 11.50 P 0.00 0.00 0.00 2.03 +0.03 43 0 25 0
26FEB26 12.00 P 0.00 0.00 0.00 2.50 +0.01 45 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.01 +0.03 52 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.53 +0.05 61 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.00 +0.02 61 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.50 +0.02 66 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 5.01 +0.03 73 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 5.52 +0.04 79 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 6.00 +0.03 80 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 6.51 +0.04 86 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 62 0 32 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 53 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 46 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 39 0 30 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 36 0 34 0
30MAR26 7.00 P 0.00 0.00 0.00 0.02 0.00 36 0 261 0
30MAR26 7.25 P 0.00 0.00 0.00 0.03 0.00 35 0 23 0
30MAR26 7.50 P 0.00 0.00 0.00 0.05 0.00 36 0 152 0
30MAR26 7.75 P 0.00 0.00 0.00 0.08 0.00 36 0 150 0
30MAR26 8.00 P 0.00 0.00 0.00 0.11 0.00 35 0 485 0
30MAR26 8.25 P 0.00 0.00 0.00 0.16 0.00 36 0 789 0
30MAR26 8.50 P 0.00 0.00 0.00 0.21 -0.01 35 0 7,784 0
30MAR26 8.75 P 0.27 0.27 0.27 0.29 0.00 35 1 925 +1
30MAR26 9.00 P 0.36 0.36 0.36 0.37 0.00 35 3 8,636 +1
30MAR26 9.25 P 0.00 0.00 0.00 0.48 0.00 35 0 381 0
30MAR26 9.50 P 0.00 0.00 0.00 0.60 0.00 35 0 953 0
30MAR26 9.75 P 0.00 0.00 0.00 0.74 0.00 36 0 3,557 0
30MAR26 10.00 P 0.00 0.00 0.00 0.89 -0.01 36 0 1,685 0
30MAR26 10.50 P 0.00 0.00 0.00 1.24 -0.01 36 0 245 0
30MAR26 11.00 P 0.00 0.00 0.00 1.64 -0.01 37 0 130 0
30MAR26 11.50 P 0.00 0.00 0.00 2.04 -0.04 36 0 2,114 0
30MAR26 12.00 P 0.00 0.00 0.00 2.56 +0.02 43 0 211 0
30MAR26 12.50 P 0.00 0.00 0.00 3.04 +0.03 46 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 3.53 +0.04 50 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.01 +0.03 52 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.50 +0.02 54 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.01 +0.03 59 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.52 +0.04 64 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 6.00 +0.03 65 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.51 +0.04 70 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 7.02 +0.05 74 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 7.49 +0.02 72 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.07 +0.01 37 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.09 0.00 36 0 1 0
29APR26 7.75 P 0.10 0.10 0.10 0.13 0.00 36 4 6 +4
29APR26 8.00 P 0.00 0.00 0.00 0.17 0.00 36 0 0 0
29APR26 8.25 P 0.19 0.22 0.19 0.22 -0.01 35 38 38 +38
29APR26 8.50 P 0.28 0.28 0.28 0.29 -0.01 35 3 3 +3
29APR26 8.75 P 0.00 0.00 0.00 0.37 -0.01 35 0 2 0
29APR26 9.00 P 0.00 0.00 0.00 0.46 -0.01 35 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.58 0.00 36 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.70 0.00 36 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.84 0.00 36 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.99 -0.01 36 0 12 0
29APR26 10.50 P 0.00 0.00 0.00 1.33 0.00 36 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 1.74 +0.01 38 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.16 +0.01 40 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.61 +0.03 42 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.06 +0.02 42 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.53 +0.01 44 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.01 - 46 0 0 -
29JUN26 6.75 P 0.00 0.00 0.00 0.08 +0.01 37 0 115 0
29JUN26 7.00 P 0.00 0.00 0.00 0.11 +0.01 37 0 600 0
29JUN26 7.25 P 0.00 0.00 0.00 0.14 0.00 37 0 48 0
29JUN26 7.50 P 0.00 0.00 0.00 0.18 0.00 36 0 22 0
29JUN26 7.75 P 0.00 0.00 0.00 0.23 0.00 36 0 2,644 0
29JUN26 8.00 P 0.00 0.00 0.00 0.29 0.00 36 0 187 0
29JUN26 8.25 P 0.33 0.33 0.33 0.36 0.00 36 2 322 +2
29JUN26 8.50 P 0.39 0.39 0.39 0.45 +0.01 36 6 522 +6
29JUN26 8.75 P 0.00 0.00 0.00 0.54 +0.01 36 0 501 0
29JUN26 9.00 P 0.00 0.00 0.00 0.64 +0.01 36 0 2,200 0
29JUN26 9.25 P 0.72 0.72 0.72 0.75 0.00 36 2 283 -2
29JUN26 9.50 P 0.00 0.00 0.00 0.88 0.00 36 0 419 0
29JUN26 9.75 P 0.00 0.00 0.00 1.02 0.00 36 0 196 0
29JUN26 10.00 P 0.00 0.00 0.00 1.17 0.00 37 0 135 0
29JUN26 10.50 P 1.33 1.39 1.33 1.50 -0.01 37 20 262 0
29JUN26 11.00 P 0.00 0.00 0.00 1.87 +0.02 38 0 2,217 0
29JUN26 11.50 P 2.13 2.15 2.13 2.30 +0.02 40 10 140 -5
29JUN26 12.00 P 0.00 0.00 0.00 2.68 -0.02 39 0 95 0
29JUN26 12.50 P 0.00 0.00 0.00 3.14 0.00 41 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.59 -0.01 41 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.04 -0.02 41 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.56 +0.04 46 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.04 +0.04 47 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.52 +0.03 48 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.00 0.00 49 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.51 +0.03 52 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.02 +0.05 56 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.49 +0.02 55 0 0 0
29SEP26 7.00 P 0.22 0.22 0.22 0.24 -0.02 37 5 6 +5
29SEP26 7.25 P 0.00 0.00 0.00 0.30 -0.01 37 0 8 0
29SEP26 7.50 P 0.00 0.00 0.00 0.37 -0.01 37 0 209 0
29SEP26 7.75 P 0.00 0.00 0.00 0.44 -0.01 37 0 409 0
29SEP26 8.00 P 0.00 0.00 0.00 0.52 -0.01 37 0 629 0
29SEP26 8.25 P 0.00 0.00 0.00 0.62 0.00 37 0 106 0
29SEP26 8.50 P 0.00 0.00 0.00 0.72 -0.01 37 0 204 0
29SEP26 8.75 P 0.00 0.00 0.00 0.83 -0.01 37 0 329 0
29SEP26 9.00 P 0.00 0.00 0.00 0.95 -0.01 37 0 35 0
29SEP26 9.25 P 0.00 0.00 0.00 1.08 -0.01 37 0 291 0
29SEP26 9.50 P 0.00 0.00 0.00 1.22 -0.01 37 0 565 0
29SEP26 9.75 P 0.00 0.00 0.00 1.36 -0.02 37 0 3,076 0
29SEP26 10.00 P 0.00 0.00 0.00 1.52 -0.02 37 0 23 0
29SEP26 10.50 P 0.00 0.00 0.00 1.86 -0.01 37 0 25 0
29SEP26 11.00 P 0.00 0.00 0.00 2.23 -0.02 38 0 7,506 0
29SEP26 11.50 P 0.00 0.00 0.00 2.61 -0.03 38 0 8,080 0
29SEP26 12.00 P 0.00 0.00 0.00 3.01 0.00 38 0 251 0
29SEP26 12.50 P 0.00 0.00 0.00 3.43 -0.01 39 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.82 -0.08 37 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.27 -0.06 38 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.76 -0.03 40 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.20 -0.05 39 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.68 -0.03 41 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.13 -0.04 40 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.61 -0.03 41 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.08 -0.02 40 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.56 -0.02 41 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.35 -0.01 37 0 16 0
30DEC26 7.25 P 0.00 0.00 0.00 0.41 -0.01 37 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 0.49 -0.01 37 0 253 0
30DEC26 7.75 P 0.00 0.00 0.00 0.58 -0.01 37 0 3 0
30DEC26 8.00 P 0.62 0.64 0.62 0.67 -0.01 37 21 49 +21
30DEC26 8.25 P 0.00 0.00 0.00 0.77 -0.01 37 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.88 -0.01 37 0 37 0
30DEC26 8.75 P 0.00 0.00 0.00 0.99 -0.02 37 0 73 0
30DEC26 9.00 P 1.02 1.02 1.02 1.12 -0.02 37 2 61 +2
30DEC26 9.25 P 0.00 0.00 0.00 1.25 -0.02 37 0 107 0
30DEC26 9.50 P 1.26 1.26 1.26 1.39 -0.02 37 15 5,571 +15
30DEC26 9.75 P 0.00 0.00 0.00 1.54 -0.02 37 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 1.70 -0.02 37 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.03 -0.02 38 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.38 -0.02 38 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.75 -0.04 38 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.16 -0.03 39 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.56 -0.03 39 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.98 -0.03 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.42 -0.03 39 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.86 -0.03 40 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.30 -0.02 40 0 0 0
TOTAL PUT 1,266 81,604 +400
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$ 19.06
29JAN26 12.00 C 0.00 0.00 0.00 7.08 +0.42 0 0 0 0
29JAN26 12.50 C 6.70 6.70 6.70 6.58 +0.52 0 15 15 +15
29JAN26 13.00 C 0.00 0.00 0.00 6.18 +0.59 95 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 5.71 +0.65 93 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 5.09 +0.42 46 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 4.59 +0.46 40 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 4.06 +0.43 0 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 3.68 +0.54 57 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 3.18 +0.53 50 0 205 0
29JAN26 16.50 C 0.00 0.00 0.00 2.59 +0.41 0 0 151 0
29JAN26 17.00 C 0.00 0.00 0.00 2.12 +0.37 27 0 92 0
29JAN26 17.50 C 1.78 1.78 1.77 1.80 +0.46 40 42 794 -41
29JAN26 18.00 C 0.00 0.00 0.00 1.32 +0.32 33 0 239 0
29JAN26 18.50 C 0.00 0.00 0.00 1.03 +0.32 36 0 340 0
29JAN26 19.00 C 0.55 0.77 0.55 0.74 +0.24 35 25 823 +9
29JAN26 19.50 C 0.39 0.72 0.39 0.54 +0.21 36 62 3,096 +20
29JAN26 20.00 C 0.23 0.51 0.23 0.36 +0.15 36 554 1,171 +153
29JAN26 21.00 C 0.19 0.26 0.19 0.15 +0.07 36 104 769 +43
29JAN26 22.00 C 0.00 0.00 0.00 0.06 +0.03 37 0 1,284 0
29JAN26 23.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 312 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 216 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 51 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 7.10 +0.44 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 6.60 +0.46 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 6.18 +0.52 60 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 5.71 +0.55 59 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 5.13 +0.46 37 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 4.62 +0.47 0 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 4.15 +0.52 34 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 3.68 +0.47 35 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 3.31 +0.54 42 0 70 0
26FEB26 16.50 C 0.00 0.00 0.00 2.79 +0.48 35 0 115 0
26FEB26 17.00 C 0.00 0.00 0.00 2.44 +0.48 38 0 305 0
26FEB26 17.50 C 0.00 0.00 0.00 2.04 +0.44 37 0 85 0
26FEB26 18.00 C 1.72 1.72 1.72 1.69 +0.41 36 2 82 +2
26FEB26 18.50 C 0.00 0.00 0.00 1.32 +0.30 34 0 235 0
26FEB26 19.00 C 1.03 1.14 1.03 1.06 +0.26 34 56 234 +5
26FEB26 19.50 C 0.91 0.91 0.91 0.84 +0.22 34 52 190 -28
26FEB26 20.00 C 0.72 0.72 0.64 0.66 +0.19 35 8 150 0
26FEB26 21.00 C 0.39 0.39 0.39 0.38 +0.13 35 20 42 +20
26FEB26 22.00 C 0.29 0.29 0.29 0.20 +0.07 34 20 121 +20
26FEB26 23.00 C 0.00 0.00 0.00 0.10 +0.04 34 0 295 0
26FEB26 24.00 C 0.00 0.00 0.00 0.05 +0.02 35 0 130 0
26FEB26 25.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 135 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
26FEB26 27.00 C 0.04 0.04 0.04 0.01 0.00 38 24 64 +24
30MAR26 9.75 C 0.00 0.00 0.00 9.38 +0.50 53 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 9.13 +0.49 49 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 8.63 +0.49 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 8.13 +0.49 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 7.73 +0.60 64 0 10 0
30MAR26 12.00 C 0.00 0.00 0.00 7.14 +0.48 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 6.67 +0.48 44 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 6.27 +0.61 54 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 5.71 +0.48 42 0 3 0
30MAR26 14.00 C 0.00 0.00 0.00 5.13 +0.38 0 0 6 0
30MAR26 14.50 C 0.00 0.00 0.00 4.74 +0.45 38 0 331 0
30MAR26 15.00 C 0.00 0.00 0.00 4.35 +0.52 42 0 200 0
30MAR26 15.50 C 0.00 0.00 0.00 3.84 +0.44 37 0 472 0
30MAR26 16.00 C 0.00 0.00 0.00 3.44 +0.46 38 0 340 0
30MAR26 16.50 C 0.00 0.00 0.00 3.09 +0.49 40 0 3,640 0
30MAR26 17.00 C 0.00 0.00 0.00 2.72 +0.47 39 0 263 0
30MAR26 17.50 C 0.00 0.00 0.00 2.34 +0.46 38 0 370 0
30MAR26 18.00 C 0.00 0.00 0.00 1.93 +0.30 35 0 3,943 0
30MAR26 18.50 C 1.78 1.92 1.78 1.68 +0.29 36 75 964 0
30MAR26 19.00 C 1.52 1.52 1.52 1.43 +0.26 36 15 1,987 0
30MAR26 19.50 C 1.30 1.30 1.30 1.22 +0.23 37 15 719 +15
30MAR26 20.00 C 0.00 0.00 0.00 1.03 +0.21 37 0 549 0
30MAR26 21.00 C 0.00 0.00 0.00 0.70 +0.16 37 0 2,024 0
30MAR26 22.00 C 0.00 0.00 0.00 0.47 +0.12 37 0 4,099 0
30MAR26 23.00 C 0.45 0.45 0.45 0.30 +0.08 37 39 420 -39
30MAR26 24.00 C 0.00 0.00 0.00 0.19 +0.06 37 0 207 0
30MAR26 25.00 C 0.00 0.00 0.00 0.12 +0.04 37 0 1,736 0
30MAR26 26.00 C 0.00 0.00 0.00 0.07 +0.02 37 0 235 0
30MAR26 27.00 C 0.00 0.00 0.00 0.05 +0.02 38 0 115 0
30MAR26 28.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 30 0
30MAR26 29.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 700 0
29APR26 14.00 C 0.00 0.00 0.00 5.33 +0.58 41 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 4.83 +0.53 37 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 4.37 +0.54 35 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 4.00 +0.57 38 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 3.66 +0.49 40 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 3.09 +0.29 33 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 2.86 +0.39 37 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 2.56 +0.47 38 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 2.19 +0.33 36 0 11 0
29APR26 18.50 C 2.04 2.04 1.90 1.90 +0.28 36 11 11 +11
29APR26 19.00 C 1.78 1.78 1.78 1.66 +0.26 36 8 8 +8
29APR26 19.50 C 0.00 0.00 0.00 1.44 +0.23 36 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 1.25 +0.20 36 0 0 0
29APR26 21.00 C 0.88 0.88 0.88 0.91 +0.17 36 15 15 +15
29APR26 22.00 C 0.00 0.00 0.00 0.65 +0.13 36 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.45 +0.09 36 0 15 0
29APR26 24.00 C 0.00 0.00 0.00 0.31 +0.07 36 0 15 0
29APR26 25.00 C 0.00 0.00 0.00 0.21 +0.05 36 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.14 +0.03 36 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 0.10 +0.03 37 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 8.70 +0.48 35 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 8.21 +0.46 35 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 7.90 +0.62 54 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 7.26 +0.42 38 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 6.82 +0.47 40 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 6.43 +0.56 44 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.85 +0.43 36 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 5.50 +0.50 40 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 5.13 +0.55 42 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 4.47 +0.32 32 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 4.23 +0.48 37 0 82 0
29JUN26 16.00 C 0.00 0.00 0.00 3.92 +0.50 39 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 3.37 +0.30 34 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 3.23 +0.46 39 0 2,262 0
29JUN26 17.50 C 2.80 2.80 2.80 2.89 +0.47 38 3 93 0
29JUN26 18.00 C 0.00 0.00 0.00 2.46 +0.22 35 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 2.35 +0.35 38 0 297 0
29JUN26 19.00 C 0.00 0.00 0.00 2.02 +0.24 36 0 514 0
29JUN26 19.50 C 0.00 0.00 0.00 1.81 +0.24 36 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 1.62 +0.20 37 0 1,791 0
29JUN26 21.00 C 0.00 0.00 0.00 1.29 +0.19 37 0 188 0
29JUN26 22.00 C 1.05 1.09 1.04 0.99 +0.15 37 104 408 +104
29JUN26 23.00 C 0.90 0.90 0.90 0.76 +0.13 37 50 265 +50
29JUN26 24.00 C 0.00 0.00 0.00 0.58 +0.10 37 0 15 0
29JUN26 25.00 C 0.56 0.56 0.55 0.44 +0.09 37 270 264 +249
29JUN26 26.00 C 0.00 0.00 0.00 0.33 +0.07 37 0 18 0
29JUN26 27.00 C 0.00 0.00 0.00 0.24 +0.05 37 0 95 0
29JUN26 28.00 C 0.00 0.00 0.00 0.18 +0.04 37 0 128 0
29JUN26 29.00 C 0.00 0.00 0.00 0.13 +0.03 36 0 31 0
29SEP26 12.00 C 0.00 0.00 0.00 7.33 +0.42 38 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 6.83 +0.39 34 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.43 +0.40 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.10 +0.50 40 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.63 +0.47 37 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.30 +0.51 39 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 4.85 +0.43 37 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.46 +0.42 36 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.10 +0.37 36 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.91 +0.47 38 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 3.57 +0.40 37 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 3.28 +0.37 37 0 88 0
29SEP26 18.00 C 0.00 0.00 0.00 3.01 +0.34 37 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.75 +0.31 37 0 3 0
29SEP26 19.00 C 0.00 0.00 0.00 2.51 +0.27 37 0 27 0
29SEP26 19.50 C 0.00 0.00 0.00 2.31 +0.27 37 0 20 0
29SEP26 20.00 C 0.00 0.00 0.00 2.11 +0.24 37 0 19 0
29SEP26 21.00 C 0.00 0.00 0.00 1.78 +0.23 37 0 123 0
29SEP26 22.00 C 0.00 0.00 0.00 1.48 +0.17 37 0 12 0
29SEP26 23.00 C 0.00 0.00 0.00 1.22 +0.11 37 0 24 0
29SEP26 24.00 C 0.00 0.00 0.00 1.04 +0.12 38 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.89 +0.14 39 0 21 0
29SEP26 26.00 C 0.00 0.00 0.00 0.73 +0.11 38 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.60 +0.10 38 0 53 0
30DEC26 12.50 C 0.00 0.00 0.00 7.05 +0.43 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.64 +0.41 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.26 +0.41 37 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.88 +0.39 37 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.36 +0.22 34 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.17 +0.36 37 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.71 +0.35 35 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.40 +0.32 35 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.11 +0.32 35 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.84 +0.32 35 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.57 +0.29 35 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.33 +0.28 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.10 +0.27 36 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 2.88 +0.25 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.68 +0.25 36 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.48 +0.23 36 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 2.14 +0.21 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.82 +0.16 36 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.58 +0.13 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.38 +0.11 37 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.21 +0.14 38 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 1.03 +0.15 38 0 0 0
30DEC26 27.00 C 1.05 1.05 1.05 0.87 +0.10 37 2 17 +2
TOTAL CALL 1,591 43,116 +657
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 48 0 131 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 43 0 167 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 119 0
29JAN26 16.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 3,093 0
29JAN26 16.50 P 0.00 0.00 0.00 0.04 -0.03 36 0 652 0
29JAN26 17.00 P 0.00 0.00 0.00 0.09 -0.04 37 0 866 0
29JAN26 17.50 P 0.13 0.13 0.11 0.16 -0.07 36 90 710 0
29JAN26 18.00 P 0.22 0.23 0.19 0.27 -0.12 36 33 439 +32
29JAN26 18.50 P 0.36 0.36 0.36 0.44 -0.17 36 1 1,323 +1
29JAN26 19.00 P 0.51 0.66 0.51 0.66 -0.23 36 21 969 0
29JAN26 19.50 P 0.85 0.93 0.85 0.94 -0.31 36 121 270 +106
29JAN26 20.00 P 1.14 1.14 1.14 1.28 -0.35 36 15 120 0
29JAN26 21.00 P 0.00 0.00 0.00 2.03 -0.47 33 0 2 0
29JAN26 22.00 P 0.00 0.00 0.00 3.06 -0.40 47 0 2 0
29JAN26 23.00 P 0.00 0.00 0.00 3.97 -0.59 45 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 4.94 -0.50 0 0 1,000 0
29JAN26 25.00 P 0.00 0.00 0.00 5.94 -0.50 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 7.00 -0.44 73 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 8.05 -0.39 88 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 30 0
26FEB26 15.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 39 0
26FEB26 15.50 P 0.00 0.00 0.00 0.06 -0.02 35 0 83 0
26FEB26 16.00 P 0.00 0.00 0.00 0.09 -0.04 34 0 145 0
26FEB26 16.50 P 0.00 0.00 0.00 0.15 -0.06 34 0 840 0
26FEB26 17.00 P 0.00 0.00 0.00 0.24 -0.07 34 0 699 0
26FEB26 17.50 P 0.00 0.00 0.00 0.35 -0.11 34 0 724 0
26FEB26 18.00 P 0.00 0.00 0.00 0.50 -0.15 34 0 319 0
26FEB26 18.50 P 0.00 0.00 0.00 0.69 -0.19 34 0 695 0
26FEB26 19.00 P 0.87 0.87 0.82 0.93 -0.25 34 33 225 0
26FEB26 19.50 P 1.17 1.17 1.17 1.20 -0.29 34 15 182 0
26FEB26 20.00 P 1.53 1.53 1.53 1.53 -0.31 35 15 45 +15
26FEB26 21.00 P 0.00 0.00 0.00 2.22 -0.43 33 0 15 0
26FEB26 22.00 P 0.00 0.00 0.00 3.06 -0.54 33 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 3.97 -0.59 32 0 19 0
26FEB26 24.00 P 0.00 0.00 0.00 4.95 -0.65 35 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 5.94 -0.50 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 7.00 -0.44 52 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 8.05 -0.39 62 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 21 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 52 0 4 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 49 0 58 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 110 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 41 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 38 0 115 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 98 0
30MAR26 13.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 227 0
30MAR26 14.00 P 0.00 0.00 0.00 0.05 -0.01 37 0 44 0
30MAR26 14.50 P 0.00 0.00 0.00 0.08 -0.02 37 0 595 0
30MAR26 15.00 P 0.00 0.00 0.00 0.12 -0.03 37 0 379 0
30MAR26 15.50 P 0.17 0.17 0.17 0.17 -0.05 37 5 547 +5
30MAR26 16.00 P 0.00 0.00 0.00 0.25 -0.06 37 0 5,345 0
30MAR26 16.50 P 0.00 0.00 0.00 0.34 -0.08 36 0 1,449 0
30MAR26 17.00 P 0.00 0.00 0.00 0.46 -0.11 36 0 1,641 0
30MAR26 17.50 P 0.00 0.00 0.00 0.60 -0.15 36 0 659 0
30MAR26 18.00 P 0.00 0.00 0.00 0.79 -0.18 36 0 8,914 0
30MAR26 18.50 P 0.99 0.99 0.99 1.00 -0.20 36 15 102 0
30MAR26 19.00 P 0.00 0.00 0.00 1.25 -0.24 36 0 150 0
30MAR26 19.50 P 1.49 1.59 1.48 1.55 -0.25 37 325 550 +288
30MAR26 20.00 P 0.00 0.00 0.00 1.84 -0.33 37 0 150 0
30MAR26 21.00 P 0.00 0.00 0.00 2.43 -0.50 34 0 15 0
30MAR26 22.00 P 0.00 0.00 0.00 3.36 -0.41 39 0 4 0
30MAR26 23.00 P 0.00 0.00 0.00 4.16 -0.52 38 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 5.16 -0.44 43 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.04 -0.56 42 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.00 -0.48 43 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 8.05 -0.39 51 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 8.94 -0.50 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 9.94 -0.50 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.09 -0.03 36 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.13 -0.04 36 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.19 -0.05 36 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.26 -0.07 36 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.35 -0.08 36 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.46 -0.11 35 0 4 0
29APR26 17.00 P 0.00 0.00 0.00 0.60 -0.13 36 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.77 -0.15 36 0 15 0
29APR26 18.00 P 0.00 0.00 0.00 0.96 -0.18 36 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 1.18 -0.21 36 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 1.42 -0.25 36 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 1.70 -0.28 36 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 2.01 -0.30 36 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 2.69 -0.36 36 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 3.46 -0.43 37 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 4.19 -0.58 35 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 5.19 -0.51 39 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 6.04 -0.56 37 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 7.10 -0.38 44 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 8.05 -0.51 45 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.04 -0.01 38 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.05 -0.02 36 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.08 -0.02 37 0 162 0
29JUN26 13.00 P 0.00 0.00 0.00 0.12 -0.02 37 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.16 -0.04 36 0 97 0
29JUN26 14.00 P 0.00 0.00 0.00 0.23 -0.04 37 0 273 0
29JUN26 14.50 P 0.00 0.00 0.00 0.30 -0.06 37 0 465 0
29JUN26 15.00 P 0.00 0.00 0.00 0.40 -0.06 37 0 442 0
29JUN26 15.50 P 0.00 0.00 0.00 0.51 -0.07 37 0 569 0
29JUN26 16.00 P 0.00 0.00 0.00 0.64 -0.08 37 0 1,934 0
29JUN26 16.50 P 0.73 0.73 0.73 0.78 -0.11 36 250 313 +133
29JUN26 17.00 P 0.00 0.00 0.00 0.95 -0.13 36 0 3,492 0
29JUN26 17.50 P 0.00 0.00 0.00 1.14 -0.15 36 0 987 0
29JUN26 18.00 P 0.00 0.00 0.00 1.36 -0.17 36 0 268 0
29JUN26 18.50 P 0.00 0.00 0.00 1.62 -0.17 37 0 105 0
29JUN26 19.00 P 0.00 0.00 0.00 1.88 -0.18 37 0 19 0
29JUN26 19.50 P 2.16 2.17 2.16 2.13 -0.24 36 22 42 +22
29JUN26 20.00 P 2.48 2.48 2.48 2.45 -0.25 37 3 138 +3
29JUN26 21.00 P 0.00 0.00 0.00 3.11 -0.33 37 0 130 0
29JUN26 22.00 P 0.00 0.00 0.00 3.79 -0.44 37 0 9 0
29JUN26 23.00 P 0.00 0.00 0.00 4.66 -0.36 39 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 5.45 -0.42 38 0 5 0
29JUN26 25.00 P 0.00 0.00 0.00 6.19 -0.63 35 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 7.18 -0.35 39 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.05 -0.54 37 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.05 -0.45 40 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.95 -0.55 36 0 15 0
29SEP26 12.00 P 0.00 0.00 0.00 0.17 -0.03 38 0 49 0
29SEP26 12.50 P 0.00 0.00 0.00 0.23 -0.03 38 0 24 0
29SEP26 13.00 P 0.00 0.00 0.00 0.30 -0.04 38 0 228 0
29SEP26 13.50 P 0.00 0.00 0.00 0.38 -0.05 38 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.49 -0.05 39 0 74 0
29SEP26 14.50 P 0.00 0.00 0.00 0.60 -0.07 39 0 25 0
29SEP26 15.00 P 0.00 0.00 0.00 0.74 -0.07 39 0 2 0
29SEP26 15.50 P 0.00 0.00 0.00 0.88 -0.10 39 0 12 0
29SEP26 16.00 P 0.00 0.00 0.00 1.06 -0.09 39 0 381 0
29SEP26 16.50 P 1.31 1.31 1.31 1.23 -0.13 39 11 602 +11
29SEP26 17.00 P 1.52 1.52 1.52 1.45 -0.12 39 10 515 +5
29SEP26 17.50 P 1.76 1.76 1.76 1.66 -0.15 39 14 47 0
29SEP26 18.00 P 0.00 0.00 0.00 1.91 -0.15 39 0 34 0
29SEP26 18.50 P 0.00 0.00 0.00 2.16 -0.17 39 0 52 0
29SEP26 19.00 P 0.00 0.00 0.00 2.43 -0.20 39 0 64 0
29SEP26 19.50 P 0.00 0.00 0.00 2.73 -0.19 39 0 33 0
29SEP26 20.00 P 3.14 3.14 3.14 3.02 -0.23 39 10 40 +10
29SEP26 21.00 P 0.00 0.00 0.00 3.68 -0.24 40 0 118 0
29SEP26 22.00 P 0.00 0.00 0.00 4.39 -0.27 40 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 5.12 -0.33 40 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.91 -0.35 41 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.78 -0.35 42 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.64 -0.37 42 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.54 -0.36 44 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.34 -0.04 37 0 88 0
30DEC26 13.00 P 0.00 0.00 0.00 0.42 -0.07 37 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.53 -0.06 37 0 4 0
30DEC26 14.00 P 0.00 0.00 0.00 0.64 -0.09 37 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.78 -0.09 37 0 0 0
30DEC26 15.00 P 1.07 1.07 0.90 0.93 -0.10 38 3 43 +3
30DEC26 15.50 P 0.00 0.00 0.00 1.10 -0.11 38 0 20 0
30DEC26 16.00 P 0.00 0.00 0.00 1.27 -0.13 38 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 1.47 -0.14 38 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.69 -0.14 38 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.91 -0.17 38 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.16 -0.18 38 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.42 -0.19 38 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.69 -0.22 38 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.99 -0.22 38 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.29 -0.23 38 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.94 -0.26 39 0 0 0
30DEC26 22.00 P 4.60 4.60 4.60 4.63 -0.29 39 10 20 +10
30DEC26 23.00 P 0.00 0.00 0.00 5.38 -0.30 39 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.16 -0.33 40 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.97 -0.35 40 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.82 -0.37 41 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.70 -0.38 42 0 0 0
TOTAL PUT 1,022 47,534 +644
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LNK - LINK REIT CLOSING PRICE HK$ 34.50
29JAN26 25.00 C 0.00 0.00 0.00 9.70 -0.56 80 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 8.70 -0.56 72 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 7.70 -0.56 64 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 6.55 -0.72 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 5.56 -0.71 27 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 4.56 -0.71 20 0 1 0
29JAN26 31.00 C 0.00 0.00 0.00 3.56 -0.71 13 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 2.57 -0.71 14 0 31 0
29JAN26 33.00 C 0.00 0.00 0.00 1.69 -0.61 17 0 231 0
29JAN26 34.00 C 0.00 0.00 0.00 0.90 -0.47 16 0 40 0
29JAN26 35.00 C 0.55 0.55 0.41 0.37 -0.28 15 87 332 +25
29JAN26 36.00 C 0.20 0.20 0.14 0.12 -0.13 15 246 773 +126
29JAN26 37.00 C 0.00 0.00 0.00 0.03 -0.04 16 0 913 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 926 0
29JAN26 39.00 C 0.01 0.01 0.01 0.01 0.00 21 1 163 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 25 0 720 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 28 0 559 0
29JAN26 42.00 C 0.00 0.00 0.00 0.01 0.00 32 0 212 0
29JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 35 0 519 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 38 0 249 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 42 0 194 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 45 0 209 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 47 0 25 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 53 0 3 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 56 0 20 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 9.85 -0.41 61 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 8.85 -0.41 55 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 7.84 -0.42 48 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 6.82 -0.45 41 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 5.62 -0.72 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 4.63 -0.71 15 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 3.65 -0.71 15 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 2.71 -0.68 15 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 1.92 -0.56 17 0 180 0
26FEB26 34.00 C 0.00 0.00 0.00 1.19 -0.44 16 0 17 0
26FEB26 35.00 C 0.76 0.76 0.76 0.66 -0.41 15 10 131 +10
26FEB26 36.00 C 0.48 0.48 0.44 0.32 -0.27 15 39 187 +26
26FEB26 37.00 C 0.00 0.00 0.00 0.14 -0.15 15 0 438 0
26FEB26 38.00 C 0.15 0.15 0.15 0.06 -0.07 16 10 1,614 0
26FEB26 39.00 C 0.00 0.00 0.00 0.02 -0.03 15 0 313 0
26FEB26 40.00 C 0.05 0.05 0.05 0.01 -0.01 16 4 372 -4
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 19 0 61 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 21 0 60 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 24 0 45 0
26FEB26 44.00 C 0.00 0.00 0.00 0.01 0.00 26 0 89 0
26FEB26 45.00 C 0.00 0.00 0.00 0.01 0.00 28 0 31 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 30 0 85 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 32 0 45 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 10.91 -0.39 53 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 9.93 -0.38 49 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 8.94 -0.38 44 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 7.91 -0.43 38 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 6.89 -0.46 33 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 5.71 -0.71 17 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 4.74 -0.71 17 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 3.80 -0.69 16 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 2.93 -0.65 16 0 16 0
30MAR26 33.00 C 0.00 0.00 0.00 2.21 -0.54 17 0 12 0
30MAR26 34.00 C 0.00 0.00 0.00 1.54 -0.41 17 0 44 0
30MAR26 35.00 C 1.04 1.04 1.04 1.01 -0.43 17 6 356 +6
30MAR26 36.00 C 0.71 0.71 0.71 0.62 -0.33 16 45 151 +45
30MAR26 37.00 C 0.46 0.46 0.46 0.36 -0.22 16 305 289 -185
30MAR26 38.00 C 0.00 0.00 0.00 0.20 -0.15 16 0 170 0
30MAR26 39.00 C 0.00 0.00 0.00 0.10 -0.10 16 0 404 0
30MAR26 40.00 C 0.14 0.14 0.14 0.05 -0.06 16 70 2,460 +70
30MAR26 41.00 C 0.08 0.08 0.08 0.03 -0.03 17 30 277 +30
30MAR26 42.00 C 0.00 0.00 0.00 0.01 -0.02 16 0 144 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 533 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 20 0 1,918 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 22 0 290 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 23 0 67 0
30MAR26 47.00 C 0.03 0.03 0.03 0.01 0.00 25 2 179 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 26 0 541 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 28 0 33 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 29 0 188 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 36 0 40 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 42 0 120 0
29APR26 26.00 C 0.00 0.00 0.00 9.00 -0.42 38 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 7.98 -0.45 33 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 6.97 -0.48 29 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 5.79 -0.72 16 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 4.84 -0.71 16 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 3.93 -0.69 16 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 3.08 -0.66 16 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 2.40 -0.53 17 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 1.74 -0.43 17 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 1.21 -0.46 16 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.80 -0.37 16 0 7 0
29APR26 37.00 C 0.00 0.00 0.00 0.51 -0.28 16 0 5 0
29APR26 38.00 C 0.00 0.00 0.00 0.31 -0.20 16 0 63 0
29APR26 39.00 C 0.31 0.31 0.31 0.18 -0.14 16 5 6 +5
29APR26 40.00 C 0.00 0.00 0.00 0.10 -0.09 16 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 0.06 -0.05 16 0 4 0
29APR26 42.00 C 0.00 0.00 0.00 0.03 -0.03 16 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 0.02 -0.02 17 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 10.12 -0.39 38 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 9.11 -0.42 34 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.10 -0.46 30 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 7.10 -0.48 26 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 5.94 -0.72 17 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 5.03 -0.70 17 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 4.16 -0.68 17 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 3.36 -0.64 17 0 2 0
29JUN26 33.00 C 0.00 0.00 0.00 2.65 -0.58 17 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 2.03 -0.52 17 0 81 0
29JUN26 35.00 C 0.00 0.00 0.00 1.56 -0.47 17 0 333 0
29JUN26 36.00 C 0.00 0.00 0.00 1.13 -0.38 17 0 108 0
29JUN26 37.00 C 1.00 1.00 1.00 0.80 -0.32 17 3 420 0
29JUN26 38.00 C 0.00 0.00 0.00 0.54 -0.26 17 0 2,043 0
29JUN26 39.00 C 0.00 0.00 0.00 0.36 -0.19 17 0 10 0
29JUN26 40.00 C 0.43 0.43 0.43 0.23 -0.14 17 15 90 +15
29JUN26 41.00 C 0.36 0.36 0.33 0.15 -0.10 17 15 63 0
29JUN26 42.00 C 0.00 0.00 0.00 0.09 -0.07 17 0 73 0
29JUN26 43.00 C 0.00 0.00 0.00 0.06 -0.04 17 0 82 0
29JUN26 44.00 C 0.00 0.00 0.00 0.04 -0.03 17 0 148 0
29JUN26 45.00 C 0.00 0.00 0.00 0.02 -0.02 17 0 73 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 -0.02 17 0 126 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 19 0 62 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 20 0 92 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 21 0 54 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 24 0 13 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 26 0 62 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 28 0 102 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 30 0 136 0
29SEP26 25.00 C 0.00 0.00 0.00 10.12 -0.40 34 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.11 -0.43 30 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.11 -0.45 27 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.12 -0.47 24 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.98 -0.71 17 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.09 -0.69 17 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 4.26 -0.66 17 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 3.50 -0.62 17 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 2.83 -0.56 17 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 2.24 -0.51 17 0 30 0
29SEP26 35.00 C 0.00 0.00 0.00 1.80 -0.39 18 0 42 0
29SEP26 36.00 C 0.00 0.00 0.00 1.38 -0.34 18 0 51 0
29SEP26 37.00 C 0.00 0.00 0.00 1.05 -0.31 18 0 9 0
29SEP26 38.00 C 0.00 0.00 0.00 0.78 -0.27 17 0 21 0
29SEP26 39.00 C 0.00 0.00 0.00 0.57 -0.23 17 0 16 0
29SEP26 40.00 C 0.00 0.00 0.00 0.41 -0.19 17 0 32 0
29SEP26 41.00 C 0.48 0.48 0.48 0.30 -0.14 17 15 15 -15
29SEP26 42.00 C 0.00 0.00 0.00 0.21 -0.11 17 0 79 0
29SEP26 43.00 C 0.00 0.00 0.00 0.15 -0.08 17 0 65 0
29SEP26 44.00 C 0.00 0.00 0.00 0.11 -0.06 17 0 109 0
29SEP26 45.00 C 0.00 0.00 0.00 0.07 -0.05 17 0 190 0
29SEP26 46.00 C 0.00 0.00 0.00 0.05 -0.04 17 0 27 0
29SEP26 47.00 C 0.00 0.00 0.00 0.04 -0.02 18 0 20 0
29SEP26 48.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 28 0
29SEP26 49.00 C 0.10 0.10 0.10 0.02 -0.01 18 3 12 -3
29SEP26 50.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 51 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 19 0 7 0
30DEC26 25.00 C 0.00 0.00 0.00 10.13 -0.39 31 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 9.13 -0.41 28 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.16 -0.41 25 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.22 -0.39 23 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 6.13 -0.69 19 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.32 -0.65 19 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 4.56 -0.62 19 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 3.88 -0.45 19 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 3.28 -0.52 19 0 46 0
30DEC26 34.00 C 2.64 2.64 2.64 2.75 -0.46 19 10 25 -10
30DEC26 35.00 C 0.00 0.00 0.00 2.22 -0.41 19 0 37 0
30DEC26 36.00 C 0.00 0.00 0.00 1.82 -0.38 19 0 216 0
30DEC26 37.00 C 0.00 0.00 0.00 1.50 -0.32 19 0 6 0
30DEC26 38.00 C 0.00 0.00 0.00 1.23 -0.27 19 0 67 0
30DEC26 39.00 C 0.00 0.00 0.00 0.99 -0.25 19 0 7 0
30DEC26 40.00 C 0.00 0.00 0.00 0.80 -0.21 19 0 18 0
30DEC26 41.00 C 0.00 0.00 0.00 0.65 -0.17 19 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.54 -0.12 19 0 24 0
30DEC26 43.00 C 0.00 0.00 0.00 0.42 -0.11 19 0 1 0
30DEC26 44.00 C 0.00 0.00 0.00 0.34 -0.08 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.27 -0.07 19 0 16 0
30DEC26 46.00 C 0.26 0.26 0.26 0.21 -0.07 19 1 3 +1
TOTAL CALL 922 23,571 +142
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 35 0 60 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 25 0 71 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 19 0 43 0
29JAN26 32.00 P 0.00 0.00 0.00 0.02 +0.01 16 0 90 0
29JAN26 33.00 P 0.00 0.00 0.00 0.09 +0.07 15 0 693 0
29JAN26 34.00 P 0.17 0.29 0.17 0.30 +0.19 15 351 1,125 +184
29JAN26 35.00 P 0.63 0.75 0.59 0.78 +0.37 14 198 1,062 +171
29JAN26 36.00 P 1.25 1.25 1.25 1.52 +0.52 12 2 424 +2
29JAN26 37.00 P 0.00 0.00 0.00 2.50 +0.63 0 0 205 0
29JAN26 38.00 P 0.00 0.00 0.00 3.50 +0.70 0 0 79 -1
29JAN26 39.00 P 0.00 0.00 0.00 4.50 +0.70 0 0 50 0
29JAN26 40.00 P 0.00 0.00 0.00 5.50 +0.70 0 0 222 0
29JAN26 41.00 P 0.00 0.00 0.00 6.50 +0.70 0 0 22 0
29JAN26 42.00 P 0.00 0.00 0.00 7.50 +0.70 0 0 5 0
29JAN26 43.00 P 0.00 0.00 0.00 8.50 +0.62 0 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 9.50 +0.65 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 10.50 +0.65 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 11.50 +0.65 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 12.50 +0.60 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 13.50 +0.60 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 14.50 +0.60 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 15.50 +0.60 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 18.00 +0.60 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 28 0 30 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 17 0 80 0
26FEB26 31.00 P 0.00 0.00 0.00 0.03 +0.02 16 0 19 0
26FEB26 32.00 P 0.00 0.00 0.00 0.08 +0.03 15 0 260 0
26FEB26 33.00 P 0.18 0.20 0.17 0.22 +0.09 15 30 487 +30
26FEB26 34.00 P 0.35 0.50 0.35 0.51 +0.20 15 112 888 +86
26FEB26 35.00 P 0.84 0.98 0.84 0.98 +0.32 14 33 2,817 0
26FEB26 36.00 P 1.40 1.63 1.40 1.67 +0.47 14 6 83 0
26FEB26 37.00 P 1.97 1.97 1.97 2.54 +0.53 15 5 102 +5
26FEB26 38.00 P 0.00 0.00 0.00 3.50 +0.67 0 0 169 0
26FEB26 39.00 P 0.00 0.00 0.00 4.50 +0.70 0 0 33 0
26FEB26 40.00 P 0.00 0.00 0.00 5.50 +0.70 0 0 1 0
26FEB26 41.00 P 0.00 0.00 0.00 6.50 +0.70 0 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 7.50 +0.60 0 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 8.50 +0.62 0 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 9.50 +0.60 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 10.50 +0.60 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 11.50 +0.60 0 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 12.50 +0.60 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 13.50 +0.60 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 14.50 +0.60 0 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 15.50 +0.60 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 18.00 +0.60 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 31 0 124 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 28 0 231 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 25 0 72 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 22 0 206 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 19 0 172 0
30MAR26 29.00 P 0.00 0.00 0.00 0.02 +0.01 18 0 85 0
30MAR26 30.00 P 0.00 0.00 0.00 0.04 +0.01 17 0 184 0
30MAR26 31.00 P 0.10 0.10 0.10 0.10 +0.03 16 2 222 +2
30MAR26 32.00 P 0.20 0.21 0.20 0.21 +0.07 16 11 744 +1
30MAR26 33.00 P 0.37 0.42 0.37 0.42 +0.13 16 25 767 +15
30MAR26 34.00 P 0.65 0.70 0.65 0.76 +0.21 16 57 283 +16
30MAR26 35.00 P 1.15 1.15 1.15 1.24 +0.31 16 5 817 +2
30MAR26 36.00 P 0.00 0.00 0.00 1.88 +0.43 16 0 413 0
30MAR26 37.00 P 0.00 0.00 0.00 2.68 +0.46 16 0 271 0
30MAR26 38.00 P 0.00 0.00 0.00 3.55 +0.60 16 0 226 0
30MAR26 39.00 P 0.00 0.00 0.00 4.50 +0.66 0 0 269 0
30MAR26 40.00 P 0.00 0.00 0.00 5.50 +0.70 0 0 10 0
30MAR26 41.00 P 0.00 0.00 0.00 6.50 +0.70 0 0 12 0
30MAR26 42.00 P 0.00 0.00 0.00 7.50 +0.60 0 0 2 0
30MAR26 43.00 P 0.00 0.00 0.00 8.50 +0.60 0 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 9.50 +0.60 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 10.50 +0.60 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 11.50 +0.60 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 12.50 +0.60 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 13.50 +0.60 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 14.50 +0.60 0 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 15.50 +0.60 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 18.00 +0.60 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 20.50 +0.60 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 23.00 +0.60 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 25.50 +0.60 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 19 0 30 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 0.03 +0.01 16 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.07 +0.02 16 0 0 0
29APR26 31.00 P 0.13 0.15 0.13 0.15 +0.04 16 15 15 +15
29APR26 32.00 P 0.25 0.25 0.25 0.31 +0.10 16 33 44 +33
29APR26 33.00 P 0.45 0.50 0.45 0.56 +0.16 16 14 28 +14
29APR26 34.00 P 0.74 0.74 0.74 0.88 +0.21 16 1 1 +1
29APR26 35.00 P 0.00 0.00 0.00 1.35 +0.29 15 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 1.99 +0.42 16 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 2.75 +0.41 16 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 3.59 +0.57 16 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 4.51 +0.63 16 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 5.50 +0.69 0 0 2 0
29APR26 41.00 P 0.00 0.00 0.00 6.50 +0.70 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 7.50 +0.60 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 8.50 +0.60 0 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 9.50 +0.60 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.02 +0.01 17 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.05 +0.01 17 0 3 0
29JUN26 28.00 P 0.00 0.00 0.00 0.10 +0.02 17 0 183 0
29JUN26 29.00 P 0.00 0.00 0.00 0.19 +0.04 17 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 0.32 +0.06 17 0 202 0
29JUN26 31.00 P 0.00 0.00 0.00 0.53 +0.09 17 0 279 0
29JUN26 32.00 P 0.00 0.00 0.00 0.83 +0.14 16 0 477 0
29JUN26 33.00 P 1.10 1.16 1.10 1.22 +0.21 16 11 246 +11
29JUN26 34.00 P 0.00 0.00 0.00 1.70 +0.27 16 0 240 0
29JUN26 35.00 P 2.15 2.20 2.12 2.28 +0.31 16 14 266 +14
29JUN26 36.00 P 0.00 0.00 0.00 3.03 +0.47 17 0 241 0
29JUN26 37.00 P 0.00 0.00 0.00 3.79 +0.51 17 0 52 0
29JUN26 38.00 P 0.00 0.00 0.00 4.61 +0.57 17 0 107 0
29JUN26 39.00 P 0.00 0.00 0.00 5.48 +0.62 17 0 36 0
29JUN26 40.00 P 0.00 0.00 0.00 6.38 +0.65 17 0 216 0
29JUN26 41.00 P 0.00 0.00 0.00 7.10 +0.47 0 0 34 0
29JUN26 42.00 P 0.00 0.00 0.00 8.02 +0.41 0 0 84 0
29JUN26 43.00 P 0.00 0.00 0.00 8.95 +0.41 0 0 29 0
29JUN26 44.00 P 0.00 0.00 0.00 9.90 +0.43 0 0 126 0
29JUN26 45.00 P 0.00 0.00 0.00 10.85 +0.41 0 0 50 0
29JUN26 46.00 P 0.00 0.00 0.00 11.80 +0.39 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 12.76 +0.38 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 13.73 +0.37 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 14.70 +0.37 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 15.68 +0.37 0 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 18.14 +0.41 0 0 2 0
29JUN26 55.00 P 0.00 0.00 0.00 20.59 +0.38 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 23.05 +0.38 0 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 25.51 +0.38 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.07 +0.01 17 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.13 +0.02 17 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.22 +0.04 17 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 0.36 +0.06 17 0 2 0
29SEP26 30.00 P 0.48 0.48 0.48 0.55 +0.10 17 30 83 +30
29SEP26 31.00 P 0.00 0.00 0.00 0.81 +0.13 17 0 150 0
29SEP26 32.00 P 0.00 0.00 0.00 1.14 +0.19 17 0 109 0
29SEP26 33.00 P 0.00 0.00 0.00 1.55 +0.23 17 0 80 0
29SEP26 34.00 P 0.00 0.00 0.00 2.03 +0.26 17 0 59 0
29SEP26 35.00 P 2.50 2.50 2.50 2.60 +0.32 16 2 217 +2
29SEP26 36.00 P 0.00 0.00 0.00 3.33 +0.43 17 0 72 0
29SEP26 37.00 P 0.00 0.00 0.00 4.05 +0.48 17 0 67 0
29SEP26 38.00 P 0.00 0.00 0.00 4.83 +0.53 17 0 67 0
29SEP26 39.00 P 0.00 0.00 0.00 5.66 +0.58 17 0 14 0
29SEP26 40.00 P 0.00 0.00 0.00 6.52 +0.62 17 0 89 0
29SEP26 41.00 P 0.00 0.00 0.00 7.20 +0.32 0 0 35 0
29SEP26 42.00 P 0.00 0.00 0.00 8.11 +0.33 0 0 29 0
29SEP26 43.00 P 0.00 0.00 0.00 9.04 +0.35 0 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 9.98 +0.39 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.93 +0.36 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.89 +0.36 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.86 +0.37 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.83 +0.37 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 14.80 +0.37 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.78 +0.38 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 18.22 +0.37 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.13 +0.03 19 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.21 +0.05 19 0 23 0
30DEC26 27.00 P 0.00 0.00 0.00 0.32 +0.06 19 0 103 0
30DEC26 28.00 P 0.45 0.46 0.45 0.47 +0.08 19 24 36 +22
30DEC26 29.00 P 0.00 0.00 0.00 0.67 +0.11 19 0 34 0
30DEC26 30.00 P 0.80 0.92 0.80 0.90 +0.11 19 16 49 +6
30DEC26 31.00 P 0.00 0.00 0.00 1.24 +0.17 19 0 34 0
30DEC26 32.00 P 0.00 0.00 0.00 1.66 +0.24 19 0 60 0
30DEC26 33.00 P 0.00 0.00 0.00 2.12 +0.30 20 0 75 0
30DEC26 34.00 P 0.00 0.00 0.00 2.64 +0.35 20 0 205 0
30DEC26 35.00 P 3.17 3.17 3.17 3.23 +0.40 20 2 132 +2
30DEC26 36.00 P 0.00 0.00 0.00 3.76 +0.43 19 0 3 0
30DEC26 37.00 P 0.00 0.00 0.00 4.45 +0.48 19 0 29 0
30DEC26 38.00 P 0.00 0.00 0.00 5.19 +0.53 19 0 39 0
30DEC26 39.00 P 0.00 0.00 0.00 5.96 +0.56 19 0 9 0
30DEC26 40.00 P 0.00 0.00 0.00 6.99 +0.62 21 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 7.87 +0.65 22 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.77 +0.67 22 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.71 +0.70 23 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.65 +0.71 24 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.58 +0.69 25 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.51 +0.65 25 0 0 0
TOTAL PUT 999 19,304 +663
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$ 87.40
29JAN26 57.50 C 0.00 0.00 0.00 29.97 -2.40 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 27.47 -1.96 0 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 25.00 -1.95 0 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 22.54 -2.41 45 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 20.03 -2.09 26 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 17.53 -2.46 0 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 15.48 -1.37 54 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 12.93 -1.70 44 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 9.98 -2.24 0 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 7.79 -2.07 26 0 40 0
29JAN26 82.50 C 0.00 0.00 0.00 5.45 -1.80 22 0 123 0
29JAN26 85.00 C 0.00 0.00 0.00 3.62 -1.52 23 0 88 0
29JAN26 87.50 C 2.33 2.33 1.83 2.17 -1.20 23 77 196 +25
29JAN26 90.00 C 1.50 1.50 1.13 1.17 -0.82 23 80 155 +24
29JAN26 92.50 C 0.67 0.67 0.57 0.59 -0.53 24 12 130 +5
29JAN26 95.00 C 0.25 0.35 0.25 0.25 -0.31 24 35 289 +8
29JAN26 97.50 C 0.16 0.16 0.16 0.10 -0.15 24 5 321 0
29JAN26 100.00 C 0.00 0.00 0.00 0.04 -0.06 24 0 446 0
29JAN26 102.50 C 0.00 0.00 0.00 0.02 -0.02 26 0 151 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 50 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 30 0 162 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 33 0 3 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 27.58 -2.31 0 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 25.52 -2.02 56 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 22.55 -2.40 0 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 20.21 -1.91 29 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 17.72 -2.27 26 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 15.48 -2.09 33 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 12.93 -1.70 26 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 10.53 -2.18 24 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 8.56 -1.30 26 0 8 0
26FEB26 82.50 C 0.00 0.00 0.00 6.30 -1.87 23 0 115 0
26FEB26 85.00 C 0.00 0.00 0.00 4.60 -1.52 23 0 148 0
26FEB26 87.50 C 3.38 3.38 2.94 3.24 -1.09 23 28 54 +26
26FEB26 90.00 C 2.17 2.25 2.17 2.21 -0.85 24 26 98 +6
26FEB26 92.50 C 1.63 1.63 1.49 1.42 -0.67 24 69 135 +30
26FEB26 95.00 C 0.93 0.93 0.93 0.86 -0.51 23 2 341 +2
26FEB26 97.50 C 0.00 0.00 0.00 0.50 -0.34 23 0 48 0
26FEB26 100.00 C 0.00 0.00 0.00 0.28 -0.21 23 0 119 0
26FEB26 102.50 C 0.28 0.28 0.26 0.15 -0.13 23 20 170 +15
26FEB26 105.00 C 0.00 0.00 0.00 0.08 -0.07 24 0 55 0
26FEB26 107.50 C 0.00 0.00 0.00 0.04 -0.04 24 0 15 0
26FEB26 110.00 C 0.00 0.00 0.00 0.02 -0.02 24 0 60 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 40 0
26FEB26 115.00 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 42.45 -1.63 88 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 40.72 -2.56 42 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 39.72 -1.94 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 39.53 -1.35 82 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 38.16 -1.26 70 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 36.14 -0.77 76 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 32.78 -2.14 35 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 30.28 -2.38 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 27.74 -2.15 0 0 15 0
30MAR26 62.50 C 0.00 0.00 0.00 26.09 -2.00 53 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 23.54 -1.60 47 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 20.46 -1.66 28 0 16 0
30MAR26 70.00 C 0.00 0.00 0.00 18.51 -1.67 36 0 8 0
30MAR26 72.50 C 0.00 0.00 0.00 15.61 -1.96 25 0 15 0
30MAR26 75.00 C 0.00 0.00 0.00 13.71 -1.24 30 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 11.48 -1.23 28 0 15 0
30MAR26 80.00 C 0.00 0.00 0.00 9.23 -1.87 25 0 25 0
30MAR26 82.50 C 0.00 0.00 0.00 7.29 -1.80 24 0 11 0
30MAR26 85.00 C 0.00 0.00 0.00 5.69 -1.18 24 0 8 0
30MAR26 87.50 C 4.56 4.56 4.52 4.43 -1.07 25 40 59 +40
30MAR26 90.00 C 0.00 0.00 0.00 3.35 -0.90 25 0 35 0
30MAR26 92.50 C 0.00 0.00 0.00 2.48 -0.74 25 0 26 0
30MAR26 95.00 C 0.00 0.00 0.00 1.77 -0.64 25 0 50 0
30MAR26 97.50 C 1.42 1.42 1.42 1.23 -0.50 25 7 17 0
30MAR26 100.00 C 1.06 1.06 1.00 0.84 -0.37 25 32 82 0
30MAR26 102.50 C 0.00 0.00 0.00 0.56 -0.27 25 0 81 0
30MAR26 105.00 C 0.00 0.00 0.00 0.36 -0.20 25 0 160 0
30MAR26 107.50 C 0.00 0.00 0.00 0.23 -0.14 25 0 194 0
30MAR26 110.00 C 0.00 0.00 0.00 0.15 -0.09 25 0 30 0
30MAR26 112.50 C 0.00 0.00 0.00 0.09 -0.06 25 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.06 -0.04 25 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 26.09 -2.00 43 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 23.54 -1.60 38 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 20.54 -2.70 20 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 18.51 -1.67 29 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 15.92 -2.10 24 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 13.79 -2.24 25 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 12.08 -1.74 28 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 9.53 -1.57 23 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 7.86 -1.40 23 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 6.55 -1.09 25 60 60 +60
29APR26 87.50 C 0.00 0.00 0.00 5.30 -1.05 25 60 60 +60
29APR26 90.00 C 0.00 0.00 0.00 4.20 -0.92 25 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 3.28 -0.80 25 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 2.50 -0.71 25 0 25 0
29APR26 97.50 C 0.00 0.00 0.00 1.87 -0.58 25 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 1.38 -0.46 25 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 1.00 -0.37 25 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.72 -0.28 25 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 0.51 -0.21 25 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 0.36 - 25 0 0 -
29APR26 112.50 C 0.00 0.00 0.00 0.25 - 25 0 0 -
29JUN26 52.50 C 0.00 0.00 0.00 36.14 -1.50 55 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 33.15 -2.34 36 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 30.70 -1.96 34 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 28.26 -1.63 32 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 26.09 -2.00 36 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 23.54 -1.60 32 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 21.04 -2.20 28 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 19.09 -1.28 31 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 15.96 -2.06 19 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 14.57 -1.46 28 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 12.25 -1.90 25 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 10.53 -1.43 26 0 101 0
29JUN26 82.50 C 0.00 0.00 0.00 8.86 -1.52 25 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 7.31 -1.14 25 0 1 0
29JUN26 87.50 C 0.00 0.00 0.00 5.95 -1.20 25 0 4 0
29JUN26 90.00 C 0.00 0.00 0.00 4.79 -1.10 25 0 82 0
29JUN26 92.50 C 0.00 0.00 0.00 3.81 -0.94 25 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 3.01 -0.78 25 0 893 0
29JUN26 97.50 C 0.00 0.00 0.00 2.34 -0.67 24 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 1.79 -0.57 24 0 7 0
29JUN26 102.50 C 0.00 0.00 0.00 1.35 -0.47 24 0 6 0
29JUN26 105.00 C 0.00 0.00 0.00 1.03 -0.35 24 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 0.75 -0.31 24 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 0.54 -0.24 24 0 75 0
29JUN26 112.50 C 0.00 0.00 0.00 0.40 -0.17 24 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.29 -0.14 24 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 31.23 -1.67 42 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 28.39 -2.31 33 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 26.49 -1.60 38 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 23.54 -1.96 29 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 21.18 -2.32 27 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 19.09 -1.28 28 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 17.12 -0.90 29 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 14.57 -2.21 25 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 13.12 -1.62 27 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 11.34 -1.65 26 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 9.76 -0.85 26 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 8.32 -1.39 26 0 12 0
29SEP26 87.50 C 0.00 0.00 0.00 7.05 -1.30 26 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 5.98 -1.13 26 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 5.01 -1.03 26 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 4.18 -0.93 25 0 0 0
29SEP26 97.50 C 4.12 4.12 4.12 3.50 -0.78 25 3 3 +3
29SEP26 100.00 C 0.00 0.00 0.00 2.88 -0.73 25 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 2.39 -0.61 25 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 1.96 -0.55 25 0 12 0
29SEP26 107.50 C 0.00 0.00 0.00 1.57 -0.50 25 0 8 0
29SEP26 110.00 C 0.00 0.00 0.00 1.28 -0.39 25 0 54 0
29SEP26 112.50 C 0.00 0.00 0.00 1.04 -0.33 25 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.85 -0.28 25 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 26.49 -1.60 34 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 23.57 -1.96 26 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 21.44 -2.06 27 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 19.21 -1.71 26 0 13 0
30DEC26 72.50 C 0.00 0.00 0.00 17.36 -1.71 27 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 15.46 -1.51 26 0 21 0
30DEC26 77.50 C 0.00 0.00 0.00 13.72 -1.48 26 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 11.96 -1.56 25 0 31 0
30DEC26 82.50 C 0.00 0.00 0.00 10.67 -1.31 26 0 15 0
30DEC26 85.00 C 0.00 0.00 0.00 9.41 -0.88 26 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 8.29 -1.29 26 0 32 0
30DEC26 90.00 C 0.00 0.00 0.00 7.26 -1.12 26 0 278 0
30DEC26 92.50 C 0.00 0.00 0.00 6.29 -1.09 26 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 5.49 -0.94 26 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 4.72 -0.92 26 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 4.11 -0.77 26 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 3.51 -0.76 26 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 3.05 -0.62 26 0 12 0
30DEC26 107.50 C 0.00 0.00 0.00 2.52 -0.68 25 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 2.17 -0.57 25 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 1.85 -0.46 25 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 1.58 -0.40 25 0 0 0
TOTAL CALL 556 6,283 +304
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 49 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 38 0 121 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 33 0 243 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 28 0 267 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 24 0 58 0
29JAN26 77.50 P 0.00 0.00 0.00 0.05 +0.02 24 0 146 0
29JAN26 80.00 P 0.20 0.20 0.20 0.17 +0.08 24 2 309 0
29JAN26 82.50 P 0.52 0.52 0.50 0.47 +0.21 24 9 374 +8
29JAN26 85.00 P 1.03 1.18 1.01 1.06 +0.43 23 72 482 +54
29JAN26 87.50 P 1.93 1.93 1.93 2.15 +0.79 24 9 267 +9
29JAN26 90.00 P 0.00 0.00 0.00 3.62 +1.05 23 0 36 0
29JAN26 92.50 P 0.00 0.00 0.00 5.56 +1.32 24 0 24 0
29JAN26 95.00 P 0.00 0.00 0.00 7.97 +1.89 29 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 10.24 +1.92 29 0 15 0
29JAN26 100.00 P 0.00 0.00 0.00 12.65 +1.78 30 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 15.21 +1.78 38 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 17.65 +1.92 39 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 20.14 +1.94 42 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 23.28 +2.58 69 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 25.10 +1.90 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 28.43 +2.73 82 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 33 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 0.05 +0.02 24 0 19 0
26FEB26 75.00 P 0.00 0.00 0.00 0.12 +0.05 23 0 26 0
26FEB26 77.50 P 0.31 0.31 0.31 0.28 +0.11 23 15 103 +15
26FEB26 80.00 P 0.55 0.55 0.55 0.60 +0.22 23 11 120 +11
26FEB26 82.50 P 1.18 1.18 0.96 1.08 +0.36 23 36 386 +31
26FEB26 85.00 P 1.92 1.92 1.92 1.87 +0.57 23 1 183 0
26FEB26 87.50 P 0.00 0.00 0.00 3.01 +0.82 23 0 94 0
26FEB26 90.00 P 4.26 4.26 4.26 4.31 +0.87 22 16 174 +16
26FEB26 92.50 P 0.00 0.00 0.00 6.28 +1.31 24 0 15 0
26FEB26 95.00 P 0.00 0.00 0.00 8.39 +1.72 26 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 10.64 +2.21 28 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 12.81 +1.93 27 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 15.26 +1.83 29 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 17.65 +1.92 29 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 20.21 +1.97 34 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 23.28 +2.58 49 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 25.10 +1.90 0 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 28.43 +2.73 58 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 46 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 43 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 38 0 12 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 26 0 8 0
30MAR26 65.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 21 0
30MAR26 67.50 P 0.00 0.00 0.00 0.05 +0.02 25 0 111 0
30MAR26 70.00 P 0.00 0.00 0.00 0.10 +0.03 24 0 54 0
30MAR26 72.50 P 0.00 0.00 0.00 0.22 +0.08 25 0 26 0
30MAR26 75.00 P 0.00 0.00 0.00 0.42 +0.14 25 0 74 0
30MAR26 77.50 P 0.00 0.00 0.00 0.75 +0.22 25 0 279 0
30MAR26 80.00 P 1.15 1.18 1.15 1.22 +0.33 24 17 118 +5
30MAR26 82.50 P 0.00 0.00 0.00 1.86 +0.47 24 0 275 0
30MAR26 85.00 P 0.00 0.00 0.00 2.77 +0.66 24 0 340 0
30MAR26 87.50 P 0.00 0.00 0.00 3.94 +0.83 24 0 20 0
30MAR26 90.00 P 5.28 5.28 5.28 5.36 +1.00 24 9 18 -5
30MAR26 92.50 P 0.00 0.00 0.00 7.09 +1.21 25 0 1 0
30MAR26 95.00 P 0.00 0.00 0.00 8.91 +1.49 25 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 10.92 +1.41 25 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 13.38 +1.69 29 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 15.27 +1.33 24 0 15 0
30MAR26 105.00 P 0.00 0.00 0.00 17.70 +1.39 26 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 20.21 +1.44 29 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 23.28 +1.96 40 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 25.26 +1.76 35 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 28.43 +2.30 47 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.06 +0.02 25 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.12 +0.04 25 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.24 +0.08 25 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.44 +0.14 25 0 0 0
29APR26 75.00 P 0.75 0.75 0.75 0.73 +0.20 25 2 2 +2
29APR26 77.50 P 0.00 0.00 0.00 1.11 +0.28 25 0 0 0
29APR26 80.00 P 1.62 1.75 1.62 1.66 +0.39 24 19 20 +19
29APR26 82.50 P 0.00 0.00 0.00 2.41 +0.53 24 0 0 0
29APR26 85.00 P 3.43 3.43 3.43 3.37 +0.70 24 66 60 +58
29APR26 87.50 P 4.40 4.63 4.40 4.56 +0.85 24 76 75 +75
29APR26 90.00 P 0.00 0.00 0.00 5.96 +0.98 25 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 7.33 +0.88 23 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 9.52 +1.27 26 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 11.08 +0.99 24 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 13.38 +1.29 25 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 15.97 +2.03 29 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 18.32 +1.80 30 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 20.25 +1.35 27 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 23.28 - 35 0 0 -
29APR26 112.50 P 0.00 0.00 0.00 25.26 - 31 0 0 -
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 25 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 0.02 0.00 24 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.05 +0.01 25 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.10 +0.03 24 0 55 0
29JUN26 62.50 P 0.00 0.00 0.00 0.18 +0.05 24 0 22 0
29JUN26 65.00 P 0.00 0.00 0.00 0.33 +0.09 24 0 117 0
29JUN26 67.50 P 0.00 0.00 0.00 0.55 +0.15 24 0 49 0
29JUN26 70.00 P 0.00 0.00 0.00 0.83 +0.17 24 0 75 0
29JUN26 72.50 P 0.00 0.00 0.00 1.27 +0.27 24 0 35 0
29JUN26 75.00 P 0.00 0.00 0.00 1.79 +0.35 24 0 21 0
29JUN26 77.50 P 0.00 0.00 0.00 2.51 +0.36 24 0 6 0
29JUN26 80.00 P 0.00 0.00 0.00 3.38 +0.60 24 0 27 0
29JUN26 82.50 P 0.00 0.00 0.00 4.43 +0.73 23 0 91 0
29JUN26 85.00 P 5.40 5.40 5.40 5.65 +0.86 23 5 48 0
29JUN26 87.50 P 0.00 0.00 0.00 7.02 +0.98 23 0 17 0
29JUN26 90.00 P 8.20 8.30 8.20 8.54 +1.10 23 10 70 +10
29JUN26 92.50 P 0.00 0.00 0.00 10.21 +1.22 23 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 12.03 +1.17 22 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 13.94 +1.46 22 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 15.95 +0.93 21 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 18.03 +1.62 19 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 20.19 +0.80 16 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 22.53 +1.52 12 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 24.94 +1.56 0 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 27.20 +2.10 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 29.59 +1.80 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.21 +0.04 25 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.35 +0.07 25 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.53 +0.09 25 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.80 +0.13 25 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 1.12 +0.15 25 0 85 0
29SEP26 70.00 P 0.00 0.00 0.00 1.58 +0.24 25 0 81 0
29SEP26 72.50 P 0.00 0.00 0.00 2.15 +0.32 25 0 24 0
29SEP26 75.00 P 0.00 0.00 0.00 2.85 +0.43 25 0 115 0
29SEP26 77.50 P 0.00 0.00 0.00 3.67 +0.50 25 0 59 0
29SEP26 80.00 P 0.00 0.00 0.00 4.61 +0.57 24 0 5 0
29SEP26 82.50 P 0.00 0.00 0.00 5.73 +0.71 24 0 21 0
29SEP26 85.00 P 0.00 0.00 0.00 6.97 +0.83 24 0 32 0
29SEP26 87.50 P 0.00 0.00 0.00 8.31 +0.89 24 0 17 0
29SEP26 90.00 P 0.00 0.00 0.00 9.82 +1.03 24 0 6 0
29SEP26 92.50 P 0.00 0.00 0.00 11.43 +1.14 24 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 13.13 +1.21 23 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 15.02 +0.91 23 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 16.85 +1.39 23 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 18.97 +1.62 23 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 21.15 +0.98 23 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 23.10 +1.27 21 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 25.29 +1.06 19 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 27.84 +2.10 22 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 30.02 +1.74 18 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.92 +0.13 25 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.28 +0.18 25 0 9 0
30DEC26 67.50 P 0.00 0.00 0.00 1.69 +0.19 25 0 116 0
30DEC26 70.00 P 0.00 0.00 0.00 2.25 +0.32 25 0 85 0
30DEC26 72.50 P 0.00 0.00 0.00 2.90 +0.39 25 0 0 0
30DEC26 75.00 P 3.60 3.60 3.60 3.66 +0.45 25 1 42 +1
30DEC26 77.50 P 0.00 0.00 0.00 4.56 +0.57 25 0 11 0
30DEC26 80.00 P 0.00 0.00 0.00 5.55 +0.63 25 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 6.68 +0.72 25 0 0 0
30DEC26 85.00 P 7.80 7.80 7.67 7.93 +0.84 25 11 42 +11
30DEC26 87.50 P 0.00 0.00 0.00 9.26 +0.89 24 0 27 0
30DEC26 90.00 P 0.00 0.00 0.00 10.77 +1.06 24 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 12.38 +1.16 24 0 5 0
30DEC26 95.00 P 0.00 0.00 0.00 14.21 +1.31 25 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 16.05 +1.35 25 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 17.72 +1.20 24 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 20.02 +1.53 25 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 22.30 +1.94 26 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 24.26 +2.29 25 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 26.22 +1.64 24 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 28.28 +1.52 23 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 30.75 +1.72 24 0 0 0
TOTAL PUT 387 6,952 +320
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$ 15.29
29JAN26 9.75 C 0.00 0.00 0.00 5.56 +0.36 61 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 5.30 +0.28 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.80 +0.35 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.30 +0.34 0 0 40 0
29JAN26 11.50 C 0.00 0.00 0.00 3.80 +0.24 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.31 +0.26 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.81 +0.28 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.31 +0.34 0 0 5 0
29JAN26 13.50 C 0.00 0.00 0.00 1.82 +0.33 22 0 55 0
29JAN26 14.00 C 0.00 0.00 0.00 1.37 +0.31 28 0 177 0
29JAN26 14.50 C 1.05 1.05 1.05 0.93 +0.24 25 2 336 0
29JAN26 15.00 C 0.41 0.70 0.41 0.59 +0.18 26 100 454 +4
29JAN26 15.50 C 0.25 0.43 0.25 0.34 +0.12 26 32 262 -2
29JAN26 16.00 C 0.17 0.25 0.17 0.19 +0.08 28 226 1,227 -35
29JAN26 16.50 C 0.10 0.13 0.10 0.09 +0.04 28 81 539 -3
29JAN26 17.00 C 0.05 0.05 0.05 0.04 +0.02 28 12 616 +12
29JAN26 17.50 C 0.00 0.00 0.00 0.02 +0.01 29 0 259 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 30 0 105 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 35 0 113 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 43 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 5.58 +0.35 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.33 +0.31 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.84 +0.24 42 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.34 +0.38 36 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.85 +0.29 36 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.35 +0.30 30 0 50 0
26FEB26 12.50 C 0.00 0.00 0.00 2.87 +0.29 31 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.39 +0.38 29 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.86 +0.29 18 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.48 +0.28 25 0 10 0
26FEB26 14.50 C 0.00 0.00 0.00 1.11 +0.23 26 0 72 0
26FEB26 15.00 C 0.84 0.84 0.84 0.79 +0.17 26 3 91 -3
26FEB26 15.50 C 0.51 0.57 0.51 0.54 +0.14 26 9 99 +8
26FEB26 16.00 C 0.38 0.38 0.38 0.36 +0.11 26 2 52 +2
26FEB26 16.50 C 0.23 0.27 0.23 0.23 +0.08 27 42 62 +23
26FEB26 17.00 C 0.00 0.00 0.00 0.14 +0.05 27 0 71 0
26FEB26 17.50 C 0.13 0.13 0.13 0.08 +0.03 27 30 129 +30
26FEB26 18.00 C 0.00 0.00 0.00 0.05 +0.02 27 0 35 0
26FEB26 18.50 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.61 +0.33 38 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.36 +0.24 34 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.87 +0.22 35 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.39 +0.41 37 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.89 +0.27 32 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.45 +0.33 36 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.93 +0.27 28 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.49 +0.34 29 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 2.06 +0.23 28 0 30 0
30MAR26 14.00 C 1.71 1.71 1.71 1.67 +0.27 28 29 46 0
30MAR26 14.50 C 0.00 0.00 0.00 1.34 +0.22 28 0 147 0
30MAR26 15.00 C 0.00 0.00 0.00 1.05 +0.19 29 0 178 0
30MAR26 15.50 C 0.00 0.00 0.00 0.80 +0.17 29 0 335 0
30MAR26 16.00 C 0.58 0.62 0.58 0.61 +0.14 29 8 268 +6
30MAR26 16.50 C 0.00 0.00 0.00 0.46 +0.12 29 0 234 0
30MAR26 17.00 C 0.34 0.40 0.34 0.33 +0.09 29 16 586 0
30MAR26 17.50 C 0.00 0.00 0.00 0.23 +0.07 29 0 121 0
30MAR26 18.00 C 0.00 0.00 0.00 0.16 +0.05 29 0 336 0
30MAR26 18.50 C 0.00 0.00 0.00 0.11 +0.04 29 0 154 0
30MAR26 19.00 C 0.00 0.00 0.00 0.07 +0.02 29 0 44 0
30MAR26 19.50 C 0.00 0.00 0.00 0.05 +0.02 29 0 12 0
30MAR26 20.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 4 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 6 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 35 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 52 0 100 0
29APR26 10.50 C 0.00 0.00 0.00 4.90 +0.23 32 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.42 +0.39 32 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.99 +0.32 37 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.47 +0.31 30 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.03 +0.35 30 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.66 +0.31 33 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.12 +0.16 26 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.81 +0.26 28 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.48 +0.23 28 0 100 0
29APR26 15.00 C 0.00 0.00 0.00 1.20 +0.20 28 100 200 +100
29APR26 15.50 C 0.00 0.00 0.00 0.97 +0.18 29 100 119 +100
29APR26 16.00 C 0.68 0.80 0.68 0.77 +0.15 29 21 23 +21
29APR26 16.50 C 0.00 0.00 0.00 0.60 +0.13 29 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.46 +0.11 29 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.35 +0.09 29 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.26 +0.07 29 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.19 +0.05 29 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.14 +0.04 29 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.10 +0.03 29 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.67 +0.33 29 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.43 +0.31 31 0 20 0
29JUN26 10.50 C 0.00 0.00 0.00 4.97 +0.30 35 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.50 +0.36 34 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.03 +0.33 32 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.57 +0.34 31 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.15 +0.27 31 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.72 +0.25 30 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.34 +0.29 30 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 2.00 +0.28 30 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 1.68 +0.24 29 0 8 0
29JUN26 15.00 C 0.00 0.00 0.00 1.41 +0.21 30 0 28 0
29JUN26 15.50 C 0.00 0.00 0.00 1.16 +0.19 29 0 5 0
29JUN26 16.00 C 0.00 0.00 0.00 0.94 +0.17 29 0 13 0
29JUN26 16.50 C 0.00 0.00 0.00 0.76 +0.14 29 0 119 0
29JUN26 17.00 C 0.00 0.00 0.00 0.60 +0.11 29 0 120 0
29JUN26 17.50 C 0.00 0.00 0.00 0.48 +0.10 29 0 58 0
29JUN26 18.00 C 0.00 0.00 0.00 0.38 +0.09 29 0 157 0
29JUN26 18.50 C 0.00 0.00 0.00 0.29 +0.07 29 0 19 0
29JUN26 19.00 C 0.00 0.00 0.00 0.22 +0.05 29 0 2 0
29JUN26 19.50 C 0.00 0.00 0.00 0.17 +0.04 29 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.13 +0.03 29 0 8 0
29JUN26 21.00 C 0.00 0.00 0.00 0.08 +0.02 29 0 30 0
29JUN26 22.00 C 0.00 0.00 0.00 0.05 +0.02 30 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 5 0
29JUN26 24.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 10 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.72 +0.37 38 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.48 +0.33 37 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.97 +0.30 32 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.50 +0.31 31 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.09 +0.36 33 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.67 +0.33 33 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.21 +0.32 31 0 6 0
29SEP26 13.00 C 0.00 0.00 0.00 2.87 +0.34 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.52 +0.32 31 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.18 +0.28 31 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.87 +0.20 30 0 6 0
29SEP26 15.00 C 1.50 1.50 1.50 1.63 +0.21 31 20 21 +6
29SEP26 15.50 C 0.00 0.00 0.00 1.40 +0.19 31 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 1.19 +0.17 30 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 1.01 +0.15 30 0 2 0
29SEP26 17.00 C 0.00 0.00 0.00 0.85 +0.13 30 0 2 0
29SEP26 17.50 C 0.00 0.00 0.00 0.72 +0.12 30 0 10 0
29SEP26 18.00 C 0.67 0.67 0.67 0.60 +0.10 30 3 19 -3
29SEP26 18.50 C 0.00 0.00 0.00 0.51 +0.09 30 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.42 +0.07 30 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.36 +0.07 30 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.29 +0.05 30 0 14 0
29SEP26 21.00 C 0.00 0.00 0.00 0.20 +0.04 30 0 197 0
30DEC26 9.75 C 0.00 0.00 0.00 5.72 +0.32 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.49 +0.34 35 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.04 +0.34 34 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.62 +0.37 35 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.19 +0.36 34 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.75 +0.34 32 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.38 +0.34 32 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.02 +0.29 32 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.68 +0.28 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.38 +0.25 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.10 +0.24 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.86 +0.23 31 0 40 0
30DEC26 15.50 C 0.00 0.00 0.00 1.63 +0.20 30 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 1.43 +0.19 30 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.25 +0.17 30 0 18 0
30DEC26 17.00 C 0.00 0.00 0.00 1.10 +0.17 30 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.95 +0.14 30 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.84 +0.14 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.72 +0.11 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.63 +0.11 30 0 0 0
30DEC26 19.50 C 0.63 0.63 0.63 0.54 +0.09 30 2 2 +2
30DEC26 20.00 C 0.00 0.00 0.00 0.47 +0.08 30 0 8 0
TOTAL CALL 838 8,970 +268
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 52 0 34 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 45 0 145 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 38 0 57 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 32 0 304 0
29JAN26 13.50 P 0.00 0.00 0.00 0.02 -0.02 29 0 133 0
29JAN26 14.00 P 0.06 0.06 0.05 0.05 -0.04 27 56 311 -26
29JAN26 14.50 P 0.18 0.18 0.12 0.14 -0.08 28 22 333 +9
29JAN26 15.00 P 0.34 0.34 0.24 0.28 -0.16 27 23 360 +9
29JAN26 15.50 P 0.52 0.52 0.52 0.54 -0.23 28 10 365 +10
29JAN26 16.00 P 0.00 0.00 0.00 0.89 -0.28 29 0 17 0
29JAN26 16.50 P 0.00 0.00 0.00 1.31 -0.32 31 0 10 0
29JAN26 17.00 P 0.00 0.00 0.00 1.76 -0.37 33 0 34 0
29JAN26 17.50 P 0.00 0.00 0.00 2.25 -0.32 37 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 2.73 -0.34 39 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.23 -0.45 44 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 3.72 -0.47 46 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.22 -0.47 50 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 4.73 -0.45 58 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 40 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 31 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.02 0.00 29 0 651 0
26FEB26 13.00 P 0.00 0.00 0.00 0.03 -0.02 26 0 204 0
26FEB26 13.50 P 0.00 0.00 0.00 0.07 -0.04 26 0 393 0
26FEB26 14.00 P 0.00 0.00 0.00 0.15 -0.06 27 0 125 0
26FEB26 14.50 P 0.27 0.27 0.27 0.27 -0.11 26 6 38 -4
26FEB26 15.00 P 0.43 0.43 0.43 0.45 -0.14 26 1 125 +1
26FEB26 15.50 P 0.74 0.74 0.67 0.71 -0.20 27 73 88 +38
26FEB26 16.00 P 0.00 0.00 0.00 1.04 -0.25 28 0 16 0
26FEB26 16.50 P 0.00 0.00 0.00 1.42 -0.29 28 0 8 0
26FEB26 17.00 P 0.00 0.00 0.00 1.85 -0.32 30 0 32 0
26FEB26 17.50 P 0.00 0.00 0.00 2.31 -0.35 32 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.76 -0.40 32 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.28 -0.40 38 0 32 0
26FEB26 19.00 P 0.00 0.00 0.00 3.72 -0.47 34 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.22 -0.47 37 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.73 -0.45 42 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.02 0.00 31 0 98 0
30MAR26 12.00 P 0.00 0.00 0.00 0.03 -0.02 29 0 400 0
30MAR26 12.50 P 0.00 0.00 0.00 0.06 -0.03 29 0 779 0
30MAR26 13.00 P 0.00 0.00 0.00 0.12 -0.03 29 0 261 0
30MAR26 13.50 P 0.00 0.00 0.00 0.20 -0.04 29 0 374 0
30MAR26 14.00 P 0.00 0.00 0.00 0.31 -0.07 29 0 526 0
30MAR26 14.50 P 0.44 0.44 0.44 0.46 -0.11 29 1 190 +1
30MAR26 15.00 P 0.00 0.00 0.00 0.67 -0.13 29 0 130 0
30MAR26 15.50 P 0.97 0.97 0.95 0.93 -0.18 29 45 78 0
30MAR26 16.00 P 0.00 0.00 0.00 1.24 -0.22 29 0 167 0
30MAR26 16.50 P 0.00 0.00 0.00 1.58 -0.26 29 0 114 0
30MAR26 17.00 P 0.00 0.00 0.00 1.98 -0.29 30 0 123 0
30MAR26 17.50 P 0.00 0.00 0.00 2.40 -0.32 31 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.84 -0.32 32 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.34 -0.34 36 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.82 -0.37 38 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.32 -0.37 41 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.75 -0.43 38 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.72 -0.35 38 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.71 -0.37 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.72 -0.35 47 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.71 -0.36 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.71 -0.36 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.72 -0.41 59 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 11.72 -0.35 62 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 12.71 -0.36 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 13.75 -0.32 75 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.06 -0.02 29 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.11 -0.03 29 0 2 0
29APR26 13.00 P 0.00 0.00 0.00 0.17 -0.05 29 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.27 -0.08 29 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.40 -0.08 28 0 7 0
29APR26 14.50 P 0.00 0.00 0.00 0.57 -0.11 28 0 100 0
29APR26 15.00 P 0.00 0.00 0.00 0.79 -0.14 29 100 206 +100
29APR26 15.50 P 1.00 1.04 1.00 1.04 -0.18 29 116 100 +100
29APR26 16.00 P 0.00 0.00 0.00 1.33 -0.16 28 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 1.69 -0.15 29 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 1.98 -0.36 27 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.47 -0.25 30 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.93 -0.23 32 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.34 -0.34 31 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.82 -0.37 33 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.32 -0.37 36 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 -0.01 27 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.04 -0.02 28 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.08 -0.02 29 0 134 0
29JUN26 11.50 P 0.00 0.00 0.00 0.13 -0.02 29 0 10 0
29JUN26 12.00 P 0.00 0.00 0.00 0.19 -0.04 28 0 45 0
29JUN26 12.50 P 0.00 0.00 0.00 0.30 -0.04 29 0 75 0
29JUN26 13.00 P 0.00 0.00 0.00 0.41 -0.07 28 0 267 0
29JUN26 13.50 P 0.56 0.56 0.56 0.56 -0.09 28 6 379 0
29JUN26 14.00 P 0.00 0.00 0.00 0.75 -0.11 28 0 581 0
29JUN26 14.50 P 0.94 0.94 0.94 0.97 -0.13 28 3 193 +3
29JUN26 15.00 P 0.00 0.00 0.00 1.22 -0.16 27 0 85 0
29JUN26 15.50 P 0.00 0.00 0.00 1.51 -0.18 27 0 179 0
29JUN26 16.00 P 0.00 0.00 0.00 1.82 -0.20 27 0 75 0
29JUN26 16.50 P 0.00 0.00 0.00 2.19 -0.22 27 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 2.59 -0.25 28 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 2.98 -0.26 28 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.40 -0.27 28 0 8 0
29JUN26 18.50 P 0.00 0.00 0.00 3.79 -0.31 26 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.23 -0.33 26 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 4.72 -0.27 27 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.14 -0.31 23 0 20 0
29JUN26 21.00 P 0.00 0.00 0.00 6.07 -0.33 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.01 -0.35 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.97 -0.35 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.95 -0.34 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.91 -0.33 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.07 -0.01 30 0 7 0
29SEP26 10.00 P 0.00 0.00 0.00 0.08 -0.02 30 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.13 -0.02 30 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.18 -0.03 29 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.26 -0.04 29 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.36 -0.05 29 0 23 0
29SEP26 12.50 P 0.00 0.00 0.00 0.49 -0.06 29 0 10 0
29SEP26 13.00 P 0.60 0.60 0.60 0.64 -0.08 29 6 69 +6
29SEP26 13.50 P 0.00 0.00 0.00 0.82 -0.09 29 0 149 0
29SEP26 14.00 P 0.00 0.00 0.00 1.02 -0.11 29 0 164 0
29SEP26 14.50 P 0.00 0.00 0.00 1.25 -0.13 29 0 235 0
29SEP26 15.00 P 0.00 0.00 0.00 1.51 -0.14 29 0 206 0
29SEP26 15.50 P 0.00 0.00 0.00 1.79 -0.16 29 0 6 0
29SEP26 16.00 P 0.00 0.00 0.00 2.10 -0.17 28 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.43 -0.23 28 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.79 -0.27 28 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.15 -0.27 28 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.56 -0.27 28 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 3.97 -0.28 28 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 4.38 -0.31 27 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.81 -0.31 27 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.27 -0.29 27 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.16 -0.33 25 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.12 -0.01 30 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.14 -0.02 30 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.20 -0.02 29 0 5 0
30DEC26 11.00 P 0.00 0.00 0.00 0.27 -0.03 29 0 6 0
30DEC26 11.50 P 0.00 0.00 0.00 0.37 -0.04 29 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 0.49 -0.04 29 0 3 0
30DEC26 12.50 P 0.00 0.00 0.00 0.63 -0.06 29 0 5 0
30DEC26 13.00 P 0.00 0.00 0.00 0.79 -0.08 29 0 110 0
30DEC26 13.50 P 0.00 0.00 0.00 0.99 -0.07 29 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.20 -0.09 29 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.43 -0.11 29 0 160 0
30DEC26 15.00 P 0.00 0.00 0.00 1.70 -0.11 29 0 172 0
30DEC26 15.50 P 0.00 0.00 0.00 1.97 -0.14 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.28 -0.14 28 0 5 0
30DEC26 16.50 P 0.00 0.00 0.00 2.59 -0.22 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.93 -0.25 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.30 -0.26 28 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.70 -0.26 28 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.10 -0.29 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.49 -0.29 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.92 -0.28 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.34 -0.26 27 0 0 0
TOTAL PUT 468 11,139 +247
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$ 105.40
09JAN26 80.00 C 25.30 25.49 25.22 26.06 +1.18 186 142 142 +142
09JAN26 82.50 C 0.00 0.00 0.00 22.95 +0.80 96 0 0 0
09JAN26 85.00 C 0.00 0.00 0.00 21.04 +1.39 152 0 0 0
09JAN26 87.50 C 0.00 0.00 0.00 18.47 +1.19 131 0 0 0
09JAN26 90.00 C 0.00 0.00 0.00 15.43 +0.78 48 0 0 0
09JAN26 92.50 C 0.00 0.00 0.00 13.32 +1.16 92 0 0 0
09JAN26 95.00 C 0.00 0.00 0.00 10.43 +0.49 0 0 0 0
09JAN26 97.50 C 0.00 0.00 0.00 8.18 +0.86 55 0 0 0
09JAN26 100.00 C 5.10 6.00 5.10 5.41 +0.36 0 33 38 +31
09JAN26 102.50 C 2.60 3.71 2.60 3.22 +0.37 28 322 250 -72
09JAN26 105.00 C 1.40 2.20 1.16 1.58 +0.06 30 2,006 2,500 +981
09JAN26 107.50 C 0.48 1.07 0.46 0.63 -0.01 32 1,149 1,797 +312
09JAN26 110.00 C 0.29 0.50 0.24 0.18 -0.03 32 719 2,925 +361
09JAN26 112.50 C 0.15 0.24 0.12 0.04 -0.02 32 262 1,230 +176
09JAN26 115.00 C 0.14 0.14 0.06 0.01 -0.01 34 284 1,431 +79
09JAN26 117.50 C 0.08 0.08 0.05 0.01 0.00 41 61 332 +61
09JAN26 120.00 C 0.04 0.04 0.01 0.01 0.00 48 3 691 +2
09JAN26 122.50 C 0.02 0.02 0.02 0.01 0.00 55 24 47 +24
09JAN26 125.00 C 0.01 0.01 0.01 0.01 0.00 61 34 94 +34
09JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 68 0 64 0
16JAN26 82.50 C 0.00 0.00 0.00 23.01 - 61 0 0 -
16JAN26 85.00 C 0.00 0.00 0.00 21.09 - 92 0 0 -
16JAN26 87.50 C 0.00 0.00 0.00 18.52 - 79 0 0 -
16JAN26 90.00 C 0.00 0.00 0.00 15.61 - 51 0 0 -
16JAN26 92.50 C 0.00 0.00 0.00 13.38 - 56 0 0 -
16JAN26 95.00 C 0.00 0.00 0.00 10.54 - 31 0 0 -
16JAN26 97.50 C 0.00 0.00 0.00 8.40 - 38 0 0 -
16JAN26 100.00 C 0.00 0.00 0.00 5.77 - 26 0 0 -
16JAN26 102.50 C 3.87 3.87 3.87 3.92 - 29 4 4 -
16JAN26 105.00 C 2.02 2.55 2.02 2.44 - 30 122 118 -
16JAN26 107.50 C 1.33 1.60 1.19 1.38 - 30 80 75 -
16JAN26 110.00 C 0.80 1.10 0.69 0.75 - 31 155 141 -
16JAN26 112.50 C 0.50 0.66 0.50 0.34 - 31 68 68 -
16JAN26 115.00 C 0.31 0.45 0.31 0.14 - 31 71 59 -
16JAN26 117.50 C 0.27 0.28 0.19 0.06 - 31 32 32 -
16JAN26 120.00 C 0.16 0.22 0.14 0.02 - 31 163 158 -
16JAN26 122.50 C 0.15 0.15 0.15 0.01 - 33 30 30 -
16JAN26 125.00 C 0.11 0.11 0.09 0.01 - 37 45 45 -
16JAN26 127.50 C 0.09 0.09 0.09 0.01 - 41 20 20 -
29JAN26 50.00 C 0.00 0.00 0.00 55.50 +0.78 92 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 53.00 +0.78 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 50.78 +1.05 132 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 48.06 +0.43 97 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 45.76 +0.98 114 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 43.91 +1.23 138 0 0 0
29JAN26 65.00 C 40.23 40.23 40.21 40.53 +0.59 62 195 757 -195
29JAN26 67.50 C 0.00 0.00 0.00 38.95 +0.87 122 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 36.60 +0.96 118 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 33.98 +1.16 107 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 31.46 +1.68 98 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 27.94 +0.66 0 0 30 0
29JAN26 80.00 C 0.00 0.00 0.00 26.06 +1.18 72 0 38 0
29JAN26 82.50 C 0.00 0.00 0.00 23.75 +1.45 71 0 30 0
29JAN26 85.00 C 0.00 0.00 0.00 21.09 +1.27 60 0 120 0
29JAN26 87.50 C 0.00 0.00 0.00 18.52 +0.75 51 0 63 0
29JAN26 90.00 C 0.00 0.00 0.00 15.61 +0.37 28 0 831 0
29JAN26 92.50 C 0.00 0.00 0.00 13.50 +0.57 38 0 1,257 0
29JAN26 95.00 C 11.00 11.00 11.00 10.95 +0.61 31 1 1,420 0
29JAN26 97.50 C 0.00 0.00 0.00 8.72 +0.33 30 0 3,188 0
29JAN26 100.00 C 6.39 7.50 6.18 6.64 +0.25 29 27 3,835 -24
29JAN26 102.50 C 4.50 5.00 4.50 4.98 +0.04 30 6 5,582 -1
29JAN26 105.00 C 3.80 3.91 3.13 3.60 +0.10 30 876 8,705 +356
29JAN26 107.50 C 2.66 3.05 2.21 2.53 +0.04 31 2,809 7,457 +1,330
29JAN26 110.00 C 1.71 2.20 1.60 1.77 +0.10 32 1,794 13,786 +836
29JAN26 112.50 C 1.16 1.62 1.15 1.13 +0.05 32 753 2,488 +279
29JAN26 115.00 C 0.91 1.20 0.89 0.70 +0.03 32 273 5,165 +56
29JAN26 117.50 C 0.69 0.88 0.66 0.41 +0.01 31 221 2,068 +140
29JAN26 120.00 C 0.55 0.68 0.50 0.23 0.00 31 1,312 3,261 +238
29JAN26 122.50 C 0.51 0.53 0.41 0.13 0.00 32 170 1,488 +65
29JAN26 125.00 C 0.40 0.42 0.39 0.07 0.00 32 66 3,312 -15
29JAN26 127.50 C 0.30 0.30 0.30 0.04 0.00 32 2 2,653 -2
29JAN26 130.00 C 0.25 0.28 0.25 0.02 0.00 32 8 1,873 +7
29JAN26 132.50 C 0.20 0.20 0.20 0.01 0.00 32 5 1,171 0
29JAN26 135.00 C 0.20 0.20 0.20 0.01 0.00 34 6 10,243 0
29JAN26 137.50 C 0.18 0.19 0.18 0.01 0.00 37 12 27,320 0
29JAN26 140.00 C 0.10 0.20 0.10 0.01 0.00 39 51 23,003 0
29JAN26 142.50 C 0.00 0.00 0.00 0.01 0.00 41 0 9,401 0
29JAN26 145.00 C 0.00 0.00 0.00 0.01 0.00 43 0 19,977 0
29JAN26 147.50 C 0.00 0.00 0.00 0.01 0.00 46 0 20,926 0
29JAN26 150.00 C 0.10 0.10 0.08 0.01 0.00 48 37 16,408 -17
29JAN26 152.50 C 0.00 0.00 0.00 0.01 0.00 50 0 3,433 0
29JAN26 155.00 C 0.00 0.00 0.00 0.01 0.00 52 0 4,239 0
29JAN26 157.50 C 0.00 0.00 0.00 0.01 0.00 53 0 211 0
29JAN26 160.00 C 0.00 0.00 0.00 0.01 0.00 55 0 417 0
29JAN26 162.50 C 0.00 0.00 0.00 0.01 0.00 57 0 320 0
29JAN26 165.00 C 0.00 0.00 0.00 0.01 0.00 59 0 438 0
29JAN26 167.50 C 0.00 0.00 0.00 0.01 0.00 61 0 155 0
29JAN26 170.00 C 0.00 0.00 0.00 0.01 0.00 63 0 114 0
29JAN26 172.50 C 0.02 0.02 0.02 0.01 0.00 64 120 357 +120
29JAN26 175.00 C 0.02 0.02 0.02 0.01 0.00 66 120 344 +120
29JAN26 177.50 C 0.00 0.00 0.00 0.01 0.00 68 0 154 0
29JAN26 180.00 C 0.02 0.02 0.02 0.01 0.00 69 20 1,799 -20
26FEB26 70.00 C 0.00 0.00 0.00 36.60 +0.96 77 0 1 0
26FEB26 72.50 C 0.00 0.00 0.00 33.98 +0.56 69 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 31.46 +0.59 64 0 10 0
26FEB26 77.50 C 0.00 0.00 0.00 28.29 +1.01 37 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 26.06 +0.28 45 0 14 0
26FEB26 82.50 C 21.93 21.93 21.93 23.75 +0.48 45 1 0 -1
26FEB26 85.00 C 0.00 0.00 0.00 21.09 +0.30 37 0 4 0
26FEB26 87.50 C 0.00 0.00 0.00 18.95 +0.57 39 0 1 0
26FEB26 90.00 C 0.00 0.00 0.00 16.58 +0.53 36 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 13.97 +0.58 30 0 371 0
26FEB26 95.00 C 12.48 12.48 12.48 11.78 +0.16 29 1 1,265 -1
26FEB26 97.50 C 0.00 0.00 0.00 10.26 +0.58 33 0 1,973 0
26FEB26 100.00 C 0.00 0.00 0.00 8.07 +0.14 29 0 3,120 0
26FEB26 102.50 C 6.05 6.60 6.05 6.57 +0.13 30 19 1,515 -9
26FEB26 105.00 C 4.90 5.52 4.90 5.28 +0.21 30 174 5,167 +138
26FEB26 107.50 C 4.36 4.50 3.86 4.22 +0.09 31 692 6,962 +545
26FEB26 110.00 C 3.31 3.79 3.15 3.37 +0.18 32 473 6,662 +18
26FEB26 112.50 C 3.00 3.00 2.62 2.57 +0.14 31 45 1,087 +40
26FEB26 115.00 C 2.20 2.45 2.03 1.92 +0.10 31 27 3,628 +4
26FEB26 117.50 C 1.89 1.89 1.76 1.41 +0.07 31 366 2,490 -167
26FEB26 120.00 C 1.54 1.65 1.38 1.02 +0.05 31 84 6,883 -29
26FEB26 122.50 C 1.26 1.27 1.19 0.73 +0.04 31 61 439 -29
26FEB26 125.00 C 1.08 1.08 1.02 0.51 +0.02 31 7 876 +6
26FEB26 127.50 C 0.90 0.98 0.80 0.35 +0.01 31 62 649 +30
26FEB26 130.00 C 0.79 0.79 0.77 0.24 +0.01 31 2 718 -2
26FEB26 132.50 C 0.00 0.00 0.00 0.16 0.00 31 0 532 0
26FEB26 135.00 C 0.55 0.57 0.55 0.11 0.00 31 5 549 +2
26FEB26 137.50 C 0.00 0.00 0.00 0.07 0.00 31 0 512 0
26FEB26 140.00 C 0.42 0.42 0.42 0.05 0.00 31 2 466 0
26FEB26 142.50 C 0.00 0.00 0.00 0.03 0.00 31 0 363 0
26FEB26 145.00 C 0.00 0.00 0.00 0.02 0.00 31 0 575 0
26FEB26 147.50 C 0.00 0.00 0.00 0.01 0.00 31 0 566 0
26FEB26 150.00 C 0.30 0.34 0.30 0.01 0.00 32 42 409 +2
26FEB26 152.50 C 0.00 0.00 0.00 0.01 0.00 33 0 302 0
26FEB26 155.00 C 0.00 0.00 0.00 0.01 0.00 35 0 74 0
26FEB26 157.50 C 0.00 0.00 0.00 0.01 0.00 36 0 4 0
26FEB26 160.00 C 0.00 0.00 0.00 0.01 0.00 37 0 696 0
26FEB26 162.50 C 0.00 0.00 0.00 0.01 0.00 39 0 161 0
26FEB26 165.00 C 0.00 0.00 0.00 0.01 0.00 40 0 44 0
26FEB26 167.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
26FEB26 172.50 C 0.00 0.00 0.00 0.01 0.00 43 0 38 0
26FEB26 175.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
26FEB26 180.00 C 0.00 0.00 0.00 0.01 0.00 47 0 436 0
30MAR26 50.00 C 0.00 0.00 0.00 56.43 +1.29 95 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 53.07 +0.46 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 50.89 +0.47 63 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 48.15 -0.48 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 45.76 +0.37 0 0 1 0
30MAR26 62.50 C 0.00 0.00 0.00 43.91 +0.49 68 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 41.52 +1.58 66 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 38.95 +0.87 59 0 20 0
30MAR26 70.00 C 0.00 0.00 0.00 36.60 +0.96 58 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 33.98 +0.56 51 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 31.46 +0.59 47 0 15 0
30MAR26 77.50 C 0.00 0.00 0.00 28.79 +0.21 40 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 26.20 +0.41 34 0 52 0
30MAR26 82.50 C 0.00 0.00 0.00 24.29 +0.72 40 0 64 0
30MAR26 85.00 C 0.00 0.00 0.00 21.53 -0.05 33 0 1,541 0
30MAR26 87.50 C 0.00 0.00 0.00 19.03 -0.38 29 0 1 0
30MAR26 90.00 C 17.32 17.32 17.32 17.13 +0.60 32 1 754 +1
30MAR26 92.50 C 0.00 0.00 0.00 15.98 +0.75 38 0 430 0
30MAR26 95.00 C 0.00 0.00 0.00 13.39 +0.43 33 0 1,198 0
30MAR26 97.50 C 11.75 11.75 11.75 11.75 -0.06 34 1 9,973 +1
30MAR26 100.00 C 9.90 10.60 9.90 10.24 +0.04 34 24 4,669 0
30MAR26 102.50 C 8.49 8.49 8.49 8.90 -0.01 35 30 8,413 0
30MAR26 105.00 C 7.95 7.95 7.95 7.73 +0.09 35 8 16,901 0
30MAR26 107.50 C 7.14 7.14 6.86 6.57 +0.02 35 389 2,088 -387
30MAR26 110.00 C 6.10 6.10 5.76 5.76 +0.09 36 4 16,567 +1
30MAR26 112.50 C 0.00 0.00 0.00 4.93 +0.15 37 0 2,754 0
30MAR26 115.00 C 4.57 4.57 4.00 4.13 +0.12 36 14 4,189 +8
30MAR26 117.50 C 3.68 3.90 3.68 3.43 +0.09 36 22 2,229 +1
30MAR26 120.00 C 3.50 3.52 3.10 2.84 +0.07 36 15 11,672 +3
30MAR26 122.50 C 2.67 2.67 2.67 2.34 +0.06 36 60 2,127 -30
30MAR26 125.00 C 2.45 2.60 2.44 1.91 +0.04 36 93 14,218 +41
30MAR26 127.50 C 2.08 2.08 2.08 1.55 +0.02 36 34 2,684 +34
30MAR26 130.00 C 2.01 2.01 1.96 1.26 +0.02 36 31 9,372 0
30MAR26 132.50 C 1.73 1.73 1.73 1.01 +0.01 36 34 1,218 +34
30MAR26 135.00 C 1.55 1.55 1.55 0.81 0.00 36 43 13,870 +43
30MAR26 137.50 C 1.46 1.46 1.46 0.65 +0.01 36 1 1,201 +1
30MAR26 140.00 C 1.32 1.32 1.20 0.51 0.00 36 105 10,661 -14
30MAR26 142.50 C 0.00 0.00 0.00 0.41 0.00 36 0 473 0
30MAR26 145.00 C 1.05 1.05 1.05 0.32 0.00 36 3 5,007 +3
30MAR26 147.50 C 0.00 0.00 0.00 0.25 -0.01 36 0 1,435 0
30MAR26 150.00 C 0.92 0.92 0.85 0.20 0.00 36 13 9,857 +9
30MAR26 152.50 C 0.00 0.00 0.00 0.15 -0.01 36 0 1,970 0
30MAR26 155.00 C 0.00 0.00 0.00 0.12 0.00 36 0 1,086 0
30MAR26 157.50 C 0.00 0.00 0.00 0.10 0.00 36 0 1,916 0
30MAR26 160.00 C 0.00 0.00 0.00 0.07 -0.01 36 0 5,701 0
30MAR26 162.50 C 0.00 0.00 0.00 0.06 0.00 36 0 8,183 0
30MAR26 165.00 C 0.00 0.00 0.00 0.05 0.00 37 0 1,442 0
30MAR26 167.50 C 0.00 0.00 0.00 0.04 0.00 37 0 146 0
30MAR26 170.00 C 0.00 0.00 0.00 0.03 0.00 37 0 2,241 0
30MAR26 172.50 C 0.00 0.00 0.00 0.02 0.00 36 0 407 0
30MAR26 175.00 C 0.45 0.45 0.42 0.01 0.00 35 1,297 15,839 -1,279
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 36 0 175 0
30MAR26 180.00 C 0.42 0.42 0.42 0.01 0.00 36 2 165 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 37 0 292 0
30MAR26 185.00 C 0.33 0.33 0.33 0.01 0.00 38 4 278 +4
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 41 0 220 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 41 0 73 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 42 0 168 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2,328 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 44 0 429 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 46 0 460 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 47 0 887 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 49 0 350 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 50 0 105 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 51 0 57 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 53 0 274 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 54 0 64 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 55 0 182 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 56 0 54 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 57 0 36 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 59 0 109 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 60 0 135 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 61 0 70 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 62 0 40 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 63 0 53 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 64 0 168 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 65 0 63 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 66 0 170 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 67 0 278 0
30MAR26 310.00 C 0.00 0.00 0.00 0.01 0.00 69 0 103 0
30MAR26 320.00 C 0.00 0.00 0.00 0.01 0.00 71 0 295 0
29APR26 50.00 C 0.00 0.00 0.00 56.54 +0.64 82 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 53.38 +0.77 37 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 51.66 +0.66 74 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 48.43 -0.20 36 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 46.86 +1.28 68 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 43.91 +0.43 55 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 41.95 +0.77 61 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 39.53 +0.51 58 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 36.60 +0.78 47 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 34.37 +0.95 48 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 31.47 -0.19 37 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 29.47 +0.89 42 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 27.53 +0.53 44 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 24.57 +1.00 36 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 22.42 +0.28 35 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 20.58 +0.53 37 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 18.26 +0.53 34 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 16.23 -0.08 33 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 15.46 +0.81 39 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 13.36 -0.04 36 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 11.55 +0.05 35 0 60 0
29APR26 102.50 C 10.48 10.48 9.90 10.32 +0.13 35 66 66 +66
29APR26 105.00 C 8.86 9.22 8.77 9.11 +0.07 36 141 173 +141
29APR26 107.50 C 7.77 7.77 7.77 8.06 -0.01 36 30 60 +30
29APR26 110.00 C 6.86 6.86 6.86 7.16 +0.12 37 30 60 0
29APR26 112.50 C 0.00 0.00 0.00 6.34 +0.17 37 0 94 0
29APR26 115.00 C 5.65 5.81 5.65 5.51 +0.17 37 85 94 +85
29APR26 117.50 C 5.12 5.17 5.12 4.75 +0.14 37 165 168 +165
29APR26 120.00 C 4.70 4.70 4.29 4.08 +0.12 37 43 44 +40
29APR26 122.50 C 4.06 4.06 4.05 3.50 +0.10 37 93 93 +93
29APR26 125.00 C 3.63 3.63 3.62 2.98 +0.08 37 33 83 +33
29APR26 127.50 C 3.24 3.24 3.24 2.54 +0.07 37 2 2 +2
29APR26 130.00 C 2.84 2.96 2.84 2.15 +0.06 37 60 63 +60
29APR26 132.50 C 0.00 0.00 0.00 1.82 +0.05 37 0 10 0
29APR26 135.00 C 0.00 0.00 0.00 1.53 +0.03 37 0 0 0
29APR26 137.50 C 2.20 2.20 2.20 1.29 +0.03 37 31 31 +30
29APR26 140.00 C 1.99 2.01 1.99 1.08 +0.02 37 40 40 +40
29APR26 142.50 C 0.00 0.00 0.00 0.90 +0.02 37 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 0.75 +0.01 37 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 0.63 +0.01 37 0 0 0
29APR26 150.00 C 1.33 1.40 1.33 0.52 +0.01 37 5 8 +2
29JUN26 50.00 C 0.00 0.00 0.00 56.80 +0.90 67 0 21 0
29JUN26 52.50 C 0.00 0.00 0.00 53.57 +0.96 0 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 51.66 +0.13 55 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 49.17 +0.38 51 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 46.86 +1.28 51 0 7 0
29JUN26 62.50 C 0.00 0.00 0.00 44.50 +0.46 50 0 12 0
29JUN26 65.00 C 0.00 0.00 0.00 41.95 +0.34 45 0 21 0
29JUN26 67.50 C 0.00 0.00 0.00 39.84 +0.82 47 0 12 0
29JUN26 70.00 C 0.00 0.00 0.00 36.92 +0.29 38 0 54 0
29JUN26 72.50 C 0.00 0.00 0.00 35.19 +0.53 44 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 32.74 +0.52 41 0 60 0
29JUN26 77.50 C 0.00 0.00 0.00 30.23 -0.12 37 0 30 0
29JUN26 80.00 C 0.00 0.00 0.00 28.08 +0.14 37 0 2,277 0
29JUN26 82.50 C 0.00 0.00 0.00 25.36 -0.54 32 0 2 0
29JUN26 85.00 C 0.00 0.00 0.00 24.93 +1.00 42 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 22.13 +0.09 36 0 4 0
29JUN26 90.00 C 0.00 0.00 0.00 20.94 +0.68 39 0 39 0
29JUN26 92.50 C 0.00 0.00 0.00 18.56 +0.32 36 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 16.81 -0.45 35 0 268 0
29JUN26 97.50 C 15.60 15.60 15.60 16.29 +1.10 39 139 1,914 0
29JUN26 100.00 C 0.00 0.00 0.00 14.11 +0.10 36 0 3,972 0
29JUN26 102.50 C 12.53 12.53 12.53 12.88 +0.16 37 2 2,526 0
29JUN26 105.00 C 12.05 12.05 11.86 11.56 -0.19 36 6 14,364 -3
29JUN26 107.50 C 11.07 11.07 11.07 10.75 +0.13 37 1 1,557 +1
29JUN26 110.00 C 10.00 10.00 10.00 9.80 +0.07 38 5 7,452 0
29JUN26 112.50 C 0.00 0.00 0.00 8.87 +0.02 38 0 1,188 0
29JUN26 115.00 C 8.15 8.15 8.15 8.15 +0.18 38 1,001 8,570 +1,000
29JUN26 117.50 C 7.60 7.60 7.20 7.32 +0.16 38 8 931 -4
29JUN26 120.00 C 6.69 6.87 6.69 6.57 +0.15 38 154 6,429 -1
29JUN26 122.50 C 0.00 0.00 0.00 5.88 +0.13 38 0 1,484 0
29JUN26 125.00 C 6.00 6.00 6.00 5.25 +0.11 38 1 7,065 +1
29JUN26 127.50 C 0.00 0.00 0.00 4.69 +0.10 38 0 1,280 0
29JUN26 130.00 C 4.95 5.10 4.95 4.18 +0.09 38 161 8,757 -160
29JUN26 132.50 C 4.40 4.40 4.40 3.72 +0.08 38 3 1,289 0
29JUN26 135.00 C 0.00 0.00 0.00 3.30 +0.06 38 0 2,349 0
29JUN26 137.50 C 0.00 0.00 0.00 2.93 +0.05 38 0 453 0
29JUN26 140.00 C 3.46 3.68 3.46 2.60 +0.05 38 42 2,141 -10
29JUN26 142.50 C 0.00 0.00 0.00 2.30 +0.04 38 0 864 0
29JUN26 145.00 C 0.00 0.00 0.00 2.03 +0.03 38 0 2,596 0
29JUN26 147.50 C 2.79 2.79 2.79 1.80 +0.03 38 2 742 -2
29JUN26 150.00 C 2.50 2.60 2.50 1.59 +0.03 38 23 3,010 +20
29JUN26 152.50 C 0.00 0.00 0.00 1.40 +0.02 38 0 385 0
29JUN26 155.00 C 0.00 0.00 0.00 1.23 +0.01 38 0 274 0
29JUN26 157.50 C 0.00 0.00 0.00 1.08 +0.01 38 0 483 0
29JUN26 160.00 C 1.97 2.05 1.95 0.95 +0.01 38 94 487 +90
29JUN26 162.50 C 0.00 0.00 0.00 0.84 +0.01 38 0 224 0
29JUN26 165.00 C 0.00 0.00 0.00 0.74 +0.01 38 0 192 0
29JUN26 167.50 C 0.00 0.00 0.00 0.65 +0.01 38 0 833 0
29JUN26 170.00 C 0.00 0.00 0.00 0.57 +0.01 38 0 356 0
29JUN26 172.50 C 0.00 0.00 0.00 0.50 0.00 38 0 352 0
29JUN26 175.00 C 0.00 0.00 0.00 0.44 +0.01 38 0 237 0
29JUN26 177.50 C 0.00 0.00 0.00 0.38 0.00 38 0 210 0
29JUN26 180.00 C 1.27 1.27 1.27 0.33 0.00 38 8 339 -8
29JUN26 182.50 C 0.00 0.00 0.00 0.29 0.00 38 0 255 0
29JUN26 185.00 C 1.15 1.15 1.15 0.26 0.00 38 21 158 0
29JUN26 187.50 C 0.00 0.00 0.00 0.22 0.00 38 0 41 0
29JUN26 190.00 C 0.00 0.00 0.00 0.20 0.00 38 0 275 0
29JUN26 192.50 C 0.00 0.00 0.00 0.17 0.00 38 0 241 0
29JUN26 195.00 C 0.00 0.00 0.00 0.15 0.00 38 0 341 0
29JUN26 197.50 C 0.00 0.00 0.00 0.13 0.00 38 0 306 0
29JUN26 200.00 C 0.90 0.90 0.90 0.12 0.00 38 8 2,169 0
29SEP26 50.00 C 0.00 0.00 0.00 56.85 +0.48 48 0 126 0
29SEP26 52.50 C 0.00 0.00 0.00 53.93 -0.04 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 52.28 +0.26 48 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 49.71 -0.45 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 48.12 +0.61 51 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 44.99 +0.31 41 0 3 0
29SEP26 65.00 C 0.00 0.00 0.00 42.73 -0.39 40 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 40.85 +0.19 43 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 37.73 -0.72 34 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 36.26 -0.25 40 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 34.23 +0.33 40 0 37 0
29SEP26 77.50 C 0.00 0.00 0.00 32.08 +0.67 39 0 5 0
29SEP26 80.00 C 0.00 0.00 0.00 29.84 -0.01 37 0 19 0
29SEP26 82.50 C 0.00 0.00 0.00 28.22 -0.40 38 0 38 0
29SEP26 85.00 C 0.00 0.00 0.00 26.53 +0.11 38 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 24.70 +0.78 38 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 23.22 -0.26 38 0 14 0
29SEP26 92.50 C 0.00 0.00 0.00 22.01 +0.46 39 0 2 0
29SEP26 95.00 C 0.00 0.00 0.00 20.65 +1.10 40 0 1,621 0
29SEP26 97.50 C 0.00 0.00 0.00 18.63 -0.13 38 0 536 0
29SEP26 100.00 C 17.00 17.00 17.00 17.06 +0.06 37 10 2,770 0
29SEP26 102.50 C 0.00 0.00 0.00 16.18 +0.16 38 0 2,672 0
29SEP26 105.00 C 0.00 0.00 0.00 15.05 +0.11 38 0 968 0
29SEP26 107.50 C 0.00 0.00 0.00 14.06 -0.40 39 0 365 0
29SEP26 110.00 C 13.30 13.30 13.30 13.07 +0.13 39 12 2,008 0
29SEP26 112.50 C 0.00 0.00 0.00 12.21 +0.18 39 0 628 0
29SEP26 115.00 C 0.00 0.00 0.00 11.35 +0.12 39 0 1,714 0
29SEP26 117.50 C 10.85 10.85 10.85 10.52 -0.04 39 4 624 +4
29SEP26 120.00 C 10.10 10.10 9.83 9.82 +0.04 39 2 924 0
29SEP26 122.50 C 0.00 0.00 0.00 9.07 -0.05 39 0 778 0
29SEP26 125.00 C 0.00 0.00 0.00 8.36 -0.11 39 0 1,233 0
29SEP26 127.50 C 0.00 0.00 0.00 7.70 -0.12 39 0 257 0
29SEP26 130.00 C 0.00 0.00 0.00 7.10 -0.12 39 0 2,857 0
29SEP26 132.50 C 0.00 0.00 0.00 6.53 -0.13 39 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 6.01 -0.13 39 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 5.52 -0.14 39 0 30 0
29SEP26 140.00 C 0.00 0.00 0.00 5.08 -0.13 39 0 36 0
29SEP26 142.50 C 0.00 0.00 0.00 4.66 -0.14 39 0 101 0
29SEP26 145.00 C 0.00 0.00 0.00 4.28 -0.14 39 0 205 0
29SEP26 147.50 C 0.00 0.00 0.00 3.93 -0.14 39 0 1 0
29SEP26 150.00 C 4.54 4.54 4.54 3.61 -0.13 39 30 50 0
29SEP26 152.50 C 0.00 0.00 0.00 3.31 -0.13 39 0 30 0
29SEP26 155.00 C 0.00 0.00 0.00 3.03 -0.13 39 0 37 0
29SEP26 157.50 C 3.87 3.87 3.87 2.78 -0.13 39 19 21 +19
29SEP26 160.00 C 3.80 3.80 3.80 2.55 -0.12 39 1 87 0
30DEC26 72.50 C 0.00 0.00 0.00 37.92 +0.77 41 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 36.05 +0.82 41 0 1 0
30DEC26 77.50 C 0.00 0.00 0.00 34.08 +0.13 40 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 32.55 -0.19 41 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 30.57 -0.04 40 0 30 0
30DEC26 85.00 C 0.00 0.00 0.00 28.33 +0.69 38 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 27.87 +0.81 41 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 25.50 -0.11 39 0 11 0
30DEC26 92.50 C 0.00 0.00 0.00 24.06 -0.69 39 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 22.60 -0.25 39 0 6 0
30DEC26 97.50 C 0.00 0.00 0.00 21.32 +0.18 39 0 0 0
30DEC26 100.00 C 21.00 21.00 20.00 19.71 +0.16 38 40 2,001 +40
30DEC26 102.50 C 0.00 0.00 0.00 19.04 -0.49 39 0 393 0
30DEC26 105.00 C 0.00 0.00 0.00 17.65 -0.03 38 0 9 0
30DEC26 107.50 C 0.00 0.00 0.00 16.83 -0.28 39 0 4 0
30DEC26 110.00 C 0.00 0.00 0.00 15.86 -0.38 39 0 41 0
30DEC26 112.50 C 0.00 0.00 0.00 14.96 +0.18 39 0 20 0
30DEC26 115.00 C 0.00 0.00 0.00 14.12 +0.19 40 0 22 0
30DEC26 117.50 C 13.62 13.65 13.62 13.32 +0.13 40 138 124 +106
30DEC26 120.00 C 12.46 12.90 12.46 12.55 +0.09 40 6 284 +5
30DEC26 122.50 C 0.00 0.00 0.00 11.86 +0.09 40 0 223 0
30DEC26 125.00 C 0.00 0.00 0.00 11.19 +0.08 40 0 431 0
30DEC26 127.50 C 0.00 0.00 0.00 10.48 0.00 40 0 188 0
30DEC26 130.00 C 10.25 10.25 10.25 9.82 -0.01 40 60 330 +13
30DEC26 132.50 C 9.58 9.58 9.58 9.20 -0.02 40 50 116 +50
30DEC26 135.00 C 0.00 0.00 0.00 8.62 -0.02 40 0 30 0
30DEC26 137.50 C 0.00 0.00 0.00 8.07 -0.03 40 0 46 0
30DEC26 140.00 C 0.00 0.00 0.00 7.55 -0.04 40 0 49 0
30DEC26 142.50 C 0.00 0.00 0.00 7.07 -0.04 40 0 30 0
30DEC26 145.00 C 0.00 0.00 0.00 6.62 -0.04 40 0 30 0
30DEC26 147.50 C 0.00 0.00 0.00 6.19 -0.05 40 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 5.79 -0.05 40 0 14 0
30DEC26 152.50 C 0.00 0.00 0.00 5.42 -0.05 40 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 5.07 -0.05 40 0 11 0
30DEC26 157.50 C 0.00 0.00 0.00 4.74 -0.05 40 0 2 0
30DEC26 160.00 C 5.47 5.60 5.47 4.43 -0.06 40 2 157 +1
TOTAL CALL 21,881 593,767 +6,374
09JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
09JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
09JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
09JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
09JAN26 90.00 P 0.01 0.01 0.01 0.01 0.00 59 40 70 +40
09JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 49 0 240 0
09JAN26 95.00 P 0.02 0.02 0.02 0.01 0.00 40 60 134 +60
09JAN26 97.50 P 0.08 0.12 0.06 0.02 -0.04 34 457 1,017 +447
09JAN26 100.00 P 0.28 0.32 0.15 0.09 -0.16 32 554 883 +169
09JAN26 102.50 P 0.88 0.88 0.39 0.39 -0.36 32 1,165 2,220 +418
09JAN26 105.00 P 1.70 1.80 1.00 1.23 -0.56 32 640 926 +212
09JAN26 107.50 P 3.00 3.00 2.58 2.76 -0.81 33 27 83 +26
09JAN26 110.00 P 4.79 4.79 4.79 4.89 -0.70 38 2 5 0
09JAN26 112.50 P 7.45 7.45 7.45 7.33 -0.59 48 1 9 +1
09JAN26 115.00 P 0.00 0.00 0.00 9.89 -0.73 62 0 5 0
09JAN26 117.50 P 0.00 0.00 0.00 12.46 -0.53 77 0 0 0
09JAN26 120.00 P 0.00 0.00 0.00 15.04 -0.60 93 0 0 0
09JAN26 122.50 P 0.00 0.00 0.00 17.10 -0.80 0 0 0 0
09JAN26 125.00 P 0.00 0.00 0.00 19.60 -0.80 0 0 0 0
09JAN26 127.50 P 0.00 0.00 0.00 22.10 -1.49 0 0 0 0
16JAN26 82.50 P 0.00 0.00 0.00 0.01 - 53 0 0 -
16JAN26 85.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
16JAN26 87.50 P 0.04 0.04 0.04 0.01 - 41 9 9 -
16JAN26 90.00 P 0.00 0.00 0.00 0.01 - 35 0 0 -
16JAN26 92.50 P 0.09 0.09 0.09 0.02 - 32 15 15 -
16JAN26 95.00 P 0.00 0.00 0.00 0.06 - 31 0 0 -
16JAN26 97.50 P 0.26 0.34 0.25 0.18 - 31 248 248 -
16JAN26 100.00 P 0.66 0.68 0.49 0.48 - 31 67 67 -
16JAN26 102.50 P 1.27 1.42 1.00 1.08 - 31 129 85 -
16JAN26 105.00 P 2.50 2.60 1.80 2.09 - 31 348 239 -
16JAN26 107.50 P 0.00 0.00 0.00 3.53 - 32 1 1 -
16JAN26 110.00 P 0.00 0.00 0.00 5.40 - 33 0 0 -
16JAN26 112.50 P 0.00 0.00 0.00 7.58 - 36 0 0 -
16JAN26 115.00 P 0.00 0.00 0.00 9.97 - 41 0 0 -
16JAN26 117.50 P 0.00 0.00 0.00 12.47 - 48 0 0 -
16JAN26 120.00 P 0.00 0.00 0.00 15.04 - 57 0 0 -
16JAN26 122.50 P 0.00 0.00 0.00 17.13 - 43 0 0 -
16JAN26 125.00 P 0.00 0.00 0.00 19.71 - 55 0 0 -
16JAN26 127.50 P 0.00 0.00 0.00 22.10 - 0 0 0 -
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 83 0 6 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 77 0 84 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 72 0 20 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 67 0 362 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 62 0 120 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 57 0 91 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 53 0 193 0
29JAN26 75.00 P 0.04 0.04 0.03 0.01 0.00 48 205 758 -99
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 44 0 678 0
29JAN26 80.00 P 0.06 0.06 0.05 0.01 0.00 40 20 6,768 0
29JAN26 82.50 P 0.08 0.08 0.08 0.01 0.00 36 2 1,394 -2
29JAN26 85.00 P 0.14 0.14 0.11 0.01 -0.01 32 65 2,197 -36
29JAN26 87.50 P 0.15 0.15 0.14 0.03 -0.02 32 26 2,738 -1
29JAN26 90.00 P 0.21 0.24 0.18 0.08 -0.04 32 39 4,272 +17
29JAN26 92.50 P 0.35 0.35 0.29 0.17 -0.10 31 175 9,439 +9
29JAN26 95.00 P 0.63 0.63 0.43 0.38 -0.15 31 194 6,409 -22
29JAN26 97.50 P 1.06 1.06 0.70 0.73 -0.23 31 650 7,163 -295
29JAN26 100.00 P 1.63 1.63 1.16 1.29 -0.24 32 1,254 16,337 +1,082
29JAN26 102.50 P 2.27 2.40 1.86 2.04 -0.36 31 968 5,338 +811
29JAN26 105.00 P 3.36 3.66 2.80 3.22 -0.40 32 1,715 3,982 +1,215
29JAN26 107.50 P 4.64 4.64 4.64 4.63 -0.42 32 1 707 +1
29JAN26 110.00 P 6.80 6.80 6.80 6.33 -0.68 33 20 358 0
29JAN26 112.50 P 0.00 0.00 0.00 8.26 -0.52 34 0 75 0
29JAN26 115.00 P 0.00 0.00 0.00 10.42 -0.62 36 0 84 0
29JAN26 117.50 P 0.00 0.00 0.00 12.72 -0.59 38 0 54 0
29JAN26 120.00 P 14.54 14.83 14.54 15.04 -0.60 40 23 112 +7
29JAN26 122.50 P 0.00 0.00 0.00 17.13 -0.79 31 0 112 0
29JAN26 125.00 P 19.70 19.70 19.70 19.71 -0.69 39 5 199 0
29JAN26 127.50 P 22.40 22.40 22.40 22.40 -1.19 49 2 344 0
29JAN26 130.00 P 0.00 0.00 0.00 24.60 -0.80 0 0 495 0
29JAN26 132.50 P 0.00 0.00 0.00 27.10 -0.80 0 0 1 0
29JAN26 135.00 P 0.00 0.00 0.00 29.60 -0.80 0 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 32.10 -0.80 0 0 2 0
29JAN26 140.00 P 0.00 0.00 0.00 34.60 -0.80 0 0 35 0
29JAN26 142.50 P 0.00 0.00 0.00 37.10 -0.80 0 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 39.60 -0.80 0 0 60 0
29JAN26 147.50 P 0.00 0.00 0.00 42.10 -0.80 0 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 44.60 -0.80 0 0 2 0
29JAN26 152.50 P 0.00 0.00 0.00 47.10 -0.80 0 0 0 0
29JAN26 155.00 P 0.00 0.00 0.00 49.60 -0.80 0 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 52.10 -0.80 0 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 54.60 -0.80 0 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 57.10 -0.80 0 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 59.60 -0.80 0 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 62.10 -0.80 0 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 64.60 -0.80 0 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 67.10 -0.80 0 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 69.60 -0.80 0 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 72.10 -0.80 0 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 74.60 -0.80 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 39 0 160 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 36 0 35 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 33 0 619 0
26FEB26 77.50 P 0.00 0.00 0.00 0.02 -0.01 32 0 402 0
26FEB26 80.00 P 0.21 0.21 0.21 0.04 -0.01 32 5 1,643 0
26FEB26 82.50 P 0.25 0.25 0.23 0.08 -0.02 32 12 1,098 0
26FEB26 85.00 P 0.00 0.00 0.00 0.14 -0.05 31 0 2,665 0
26FEB26 87.50 P 0.49 0.49 0.49 0.27 -0.07 31 2 6,276 -2
26FEB26 90.00 P 0.63 0.65 0.59 0.47 -0.11 31 13 8,919 -5
26FEB26 92.50 P 0.86 0.95 0.82 0.78 -0.14 31 169 2,786 0
26FEB26 95.00 P 1.23 1.40 1.16 1.21 -0.20 31 79 6,780 -31
26FEB26 97.50 P 1.80 1.92 1.68 1.80 -0.19 31 101 5,117 -29
26FEB26 100.00 P 2.49 2.82 2.32 2.54 -0.29 31 223 9,179 +132
26FEB26 102.50 P 3.78 3.78 3.78 3.48 -0.30 31 3 3,969 +3
26FEB26 105.00 P 5.08 5.08 5.08 4.71 -0.37 32 8 1,404 +8
26FEB26 107.50 P 6.10 6.28 6.10 6.12 -0.37 32 6 166 0
26FEB26 110.00 P 0.00 0.00 0.00 7.71 -0.41 32 0 449 0
26FEB26 112.50 P 0.00 0.00 0.00 9.48 -0.58 33 0 250 0
26FEB26 115.00 P 0.00 0.00 0.00 11.42 -0.59 34 0 55 0
26FEB26 117.50 P 0.00 0.00 0.00 13.50 -0.67 34 0 33 0
26FEB26 120.00 P 0.00 0.00 0.00 15.71 -0.58 36 0 153 0
26FEB26 122.50 P 0.00 0.00 0.00 18.01 -0.55 37 2 102 +2
26FEB26 125.00 P 0.00 0.00 0.00 20.40 -0.78 39 0 2 0
26FEB26 127.50 P 0.00 0.00 0.00 22.86 -0.73 42 0 323 0
26FEB26 130.00 P 0.00 0.00 0.00 24.95 -0.76 39 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 27.58 -0.62 44 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 29.97 -0.54 45 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 32.27 -0.63 43 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 34.91 -0.67 48 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 37.10 -0.80 0 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 40.79 +0.39 67 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 42.33 -0.57 53 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 44.60 -0.80 0 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 47.10 -0.82 0 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 50.86 +0.46 77 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 52.10 -1.62 0 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 54.60 -0.80 0 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 57.10 -0.80 0 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 60.49 -1.18 81 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 62.10 -0.80 0 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 64.60 -1.99 0 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 67.17 -1.88 66 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 69.73 -0.67 71 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 73.00 -0.71 90 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 74.60 -0.80 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 54 0 48 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 51 0 42 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 47 0 32 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 44 0 240 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,092 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 39 0 228 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 686 0
30MAR26 67.50 P 0.00 0.00 0.00 0.03 0.00 37 0 495 0
30MAR26 70.00 P 0.00 0.00 0.00 0.05 -0.01 37 0 2,590 0
30MAR26 72.50 P 0.00 0.00 0.00 0.08 -0.02 36 0 360 0
30MAR26 75.00 P 0.00 0.00 0.00 0.14 -0.03 36 0 10,635 0
30MAR26 77.50 P 0.00 0.00 0.00 0.23 -0.05 36 0 6,753 0
30MAR26 80.00 P 0.00 0.00 0.00 0.36 -0.08 36 0 7,881 0
30MAR26 82.50 P 0.75 0.75 0.73 0.55 -0.11 36 33 5,820 -5
30MAR26 85.00 P 0.97 0.99 0.85 0.81 -0.14 36 13,970 28,485 +426
30MAR26 87.50 P 1.21 1.22 1.20 1.17 -0.15 36 10 4,327 0
30MAR26 90.00 P 1.67 1.73 1.54 1.61 -0.19 36 12,582 22,668 -12,217
30MAR26 92.50 P 2.35 2.35 2.05 2.13 -0.20 36 75 4,214 +30
30MAR26 95.00 P 2.78 2.78 2.70 2.76 -0.23 36 105 18,889 -18
30MAR26 97.50 P 3.80 3.80 3.52 3.56 -0.23 36 352 9,015 +33
30MAR26 100.00 P 4.66 4.75 4.46 4.48 -0.27 36 173 25,212 +149
30MAR26 102.50 P 5.70 5.70 5.51 5.59 -0.34 36 32 7,413 +8
30MAR26 105.00 P 7.10 7.21 6.90 6.90 -0.31 36 13 26,412 +3
30MAR26 107.50 P 8.28 8.34 8.28 8.34 -0.35 37 7 1,506 -7
30MAR26 110.00 P 10.19 10.36 9.83 9.92 -0.38 37 292 20,554 -9
30MAR26 112.50 P 0.00 0.00 0.00 11.56 -0.44 38 0 2,609 0
30MAR26 115.00 P 14.35 14.35 14.35 13.36 -0.53 38 4 5,931 0
30MAR26 117.50 P 15.90 15.90 15.90 15.23 -0.67 38 2 3,769 0
30MAR26 120.00 P 17.50 17.50 17.50 17.23 -0.67 39 4 7,620 -1
30MAR26 122.50 P 0.00 0.00 0.00 19.32 -0.33 40 0 3,394 0
30MAR26 125.00 P 0.00 0.00 0.00 21.47 -0.35 40 0 1,159 0
30MAR26 127.50 P 23.88 23.89 23.88 23.73 +0.03 41 34 1,969 +26
30MAR26 130.00 P 25.71 25.71 25.71 26.02 -0.66 42 2 6,847 -2
30MAR26 132.50 P 0.00 0.00 0.00 28.39 -0.37 44 0 152 0
30MAR26 135.00 P 0.00 0.00 0.00 30.70 -0.29 45 0 1,432 0
30MAR26 137.50 P 0.00 0.00 0.00 33.25 -0.15 47 0 846 0
30MAR26 140.00 P 35.70 35.70 35.70 35.73 -0.19 49 1 1,172 0
30MAR26 142.50 P 0.00 0.00 0.00 37.89 -0.49 48 0 46 0
30MAR26 145.00 P 0.00 0.00 0.00 40.80 +0.36 54 0 13 0
30MAR26 147.50 P 0.00 0.00 0.00 43.36 +0.33 57 0 34 0
30MAR26 150.00 P 0.00 0.00 0.00 45.15 -0.37 51 0 1,812 0
30MAR26 152.50 P 0.00 0.00 0.00 47.52 -1.55 51 0 118 0
30MAR26 155.00 P 0.00 0.00 0.00 50.86 +0.46 62 0 35 0
30MAR26 157.50 P 0.00 0.00 0.00 52.52 -1.20 54 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 54.95 -0.50 55 0 39 0
30MAR26 162.50 P 0.00 0.00 0.00 57.27 -0.68 53 0 1 0
30MAR26 165.00 P 0.00 0.00 0.00 60.49 -1.18 66 0 5 0
30MAR26 167.50 P 0.00 0.00 0.00 62.27 -1.05 56 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 64.60 -1.99 0 0 16 0
30MAR26 172.50 P 0.00 0.00 0.00 67.17 -1.88 55 0 17 0
30MAR26 175.00 P 0.00 0.00 0.00 69.73 -1.34 59 0 4 0
30MAR26 177.50 P 0.00 0.00 0.00 73.52 -0.19 79 0 15 0
30MAR26 180.00 P 0.00 0.00 0.00 74.92 -0.48 66 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 77.30 -0.60 65 0 15 0
30MAR26 185.00 P 0.00 0.00 0.00 79.60 -1.31 0 0 97 0
30MAR26 187.50 P 0.00 0.00 0.00 82.10 -1.77 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 84.99 -0.41 73 0 40 0
30MAR26 192.50 P 0.00 0.00 0.00 87.10 -1.74 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 90.10 -0.30 77 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 92.10 -1.85 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 94.60 -1.60 0 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 99.80 -1.06 76 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 104.76 -0.64 77 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 109.60 -1.10 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 114.81 -1.62 83 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 119.60 -0.80 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 124.60 -0.80 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 129.73 -1.75 86 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 134.72 -1.07 88 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 140.81 +0.41 111 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 144.60 -0.87 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 149.60 -0.80 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 154.75 -0.65 96 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 159.63 -1.26 92 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 164.89 -0.51 104 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 169.89 -0.51 106 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 174.60 -0.80 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 179.60 -0.80 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 184.81 -0.59 108 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 190.46 +0.06 124 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 194.73 -0.67 109 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 204.60 -0.92 0 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 214.60 -0.80 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.02 0.00 38 0 16 0
29APR26 62.50 P 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
29APR26 65.00 P 0.23 0.23 0.23 0.05 -0.01 37 2 2 +2
29APR26 67.50 P 0.00 0.00 0.00 0.09 -0.01 37 0 2 0
29APR26 70.00 P 0.35 0.35 0.35 0.14 -0.03 37 2 2 +2
29APR26 72.50 P 0.43 0.43 0.43 0.22 -0.04 37 2 2 +2
29APR26 75.00 P 0.00 0.00 0.00 0.34 -0.05 36 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 0.51 -0.07 37 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.74 -0.09 37 0 2 0
29APR26 82.50 P 1.07 1.10 1.07 1.02 -0.13 37 7 12 +7
29APR26 85.00 P 0.00 0.00 0.00 1.40 -0.10 37 0 32 0
29APR26 87.50 P 1.82 1.82 1.82 1.81 -0.12 36 4 7 +4
29APR26 90.00 P 2.30 2.40 2.30 2.31 -0.19 36 6 14 +3
29APR26 92.50 P 3.07 3.10 3.07 2.93 -0.22 36 3 8 +3
29APR26 95.00 P 3.71 3.71 3.71 3.69 -0.25 36 153 196 +113
29APR26 97.50 P 4.73 4.73 4.73 4.56 -0.27 36 40 40 +40
29APR26 100.00 P 5.40 5.40 5.40 5.57 -0.27 36 10 22 +10
29APR26 102.50 P 6.57 6.57 6.57 6.71 -0.27 36 2 7 +2
29APR26 105.00 P 0.00 0.00 0.00 8.02 -0.35 36 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 9.44 -0.33 37 0 0 0
29APR26 110.00 P 11.13 11.13 10.87 11.02 -0.34 37 60 60 +60
29APR26 112.50 P 0.00 0.00 0.00 12.77 -0.29 38 0 30 0
29APR26 115.00 P 14.80 14.80 14.80 14.47 -0.36 38 30 30 +30
29APR26 117.50 P 16.67 16.67 16.67 16.31 -0.41 38 30 30 +30
29APR26 120.00 P 18.45 18.45 18.45 18.21 -0.08 39 5 5 +5
29APR26 122.50 P 0.00 0.00 0.00 20.04 +0.06 38 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 21.77 -1.03 37 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 24.45 -0.39 41 0 1 0
29APR26 130.00 P 0.00 0.00 0.00 26.64 -0.71 41 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 28.93 -0.71 42 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 31.23 +0.11 43 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 33.57 -0.78 44 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 35.86 -0.53 44 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 38.16 -0.69 45 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 40.80 -0.73 48 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 43.36 +0.24 50 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 45.15 -0.37 45 0 0 0
29JUN26 50.00 P 0.16 0.17 0.16 0.01 -0.01 38 10 131 +10
29JUN26 52.50 P 0.00 0.00 0.00 0.02 -0.01 38 0 4 0
29JUN26 55.00 P 0.00 0.00 0.00 0.04 -0.01 38 0 7 0
29JUN26 57.50 P 0.00 0.00 0.00 0.07 -0.01 38 0 5 0
29JUN26 60.00 P 0.00 0.00 0.00 0.11 -0.01 38 0 966 0
29JUN26 62.50 P 0.00 0.00 0.00 0.17 -0.02 38 0 236 0
29JUN26 65.00 P 0.57 0.57 0.57 0.25 -0.03 38 2 174 -2
29JUN26 67.50 P 0.00 0.00 0.00 0.37 -0.05 38 0 625 0
29JUN26 70.00 P 0.00 0.00 0.00 0.53 -0.06 38 0 1,335 0
29JUN26 72.50 P 1.00 1.00 1.00 0.73 -0.08 38 5 435 +5
29JUN26 75.00 P 1.21 1.21 1.21 1.00 -0.09 38 2 9,363 +2
29JUN26 77.50 P 0.00 0.00 0.00 1.32 -0.12 38 0 816 0
29JUN26 80.00 P 1.84 1.84 1.84 1.71 -0.12 38 68 9,710 +34
29JUN26 82.50 P 2.22 2.24 2.22 2.18 -0.17 38 68 1,855 -68
29JUN26 85.00 P 2.64 2.64 2.64 2.64 -0.10 38 4 2,495 0
29JUN26 87.50 P 3.20 3.20 3.20 3.18 -0.22 37 3 1,422 0
29JUN26 90.00 P 3.99 3.99 3.99 3.84 -0.25 37 31 5,836 -1
29JUN26 92.50 P 4.89 4.89 4.89 4.64 -0.25 37 1 3,052 0
29JUN26 95.00 P 5.45 5.60 5.45 5.56 -0.25 37 2,017 11,819 +100
29JUN26 97.50 P 0.00 0.00 0.00 6.51 -0.26 37 0 6,745 0
29JUN26 100.00 P 7.43 7.60 7.43 7.61 -0.23 37 61 11,805 -59
29JUN26 102.50 P 0.00 0.00 0.00 8.83 -0.31 37 0 5,133 0
29JUN26 105.00 P 0.00 0.00 0.00 10.11 -0.35 37 0 18,379 0
29JUN26 107.50 P 11.68 12.02 11.68 11.60 -0.45 38 4 3,361 +4
29JUN26 110.00 P 13.21 13.25 12.99 13.16 -0.47 38 368 10,773 -8
29JUN26 112.50 P 0.00 0.00 0.00 14.84 -0.30 39 0 1,041 0
29JUN26 115.00 P 16.70 16.70 16.70 16.55 -0.32 39 3 11,369 +3
29JUN26 117.50 P 0.00 0.00 0.00 18.34 -0.51 39 0 717 0
29JUN26 120.00 P 20.36 20.36 20.10 20.20 -0.32 40 34 5,916 +29
29JUN26 122.50 P 0.00 0.00 0.00 21.99 -0.46 40 0 1,088 0
29JUN26 125.00 P 0.00 0.00 0.00 24.04 -0.30 40 0 5,614 0
29JUN26 127.50 P 26.11 26.12 26.00 26.00 -0.51 40 35 1,025 +30
29JUN26 130.00 P 0.00 0.00 0.00 28.11 -0.35 41 0 444 0
29JUN26 132.50 P 30.20 30.20 30.20 30.20 -0.26 41 1 770 0
29JUN26 135.00 P 0.00 0.00 0.00 32.09 -1.02 40 0 1,518 0
29JUN26 137.50 P 0.00 0.00 0.00 34.66 -0.36 42 0 295 0
29JUN26 140.00 P 0.00 0.00 0.00 36.89 -0.33 43 0 791 0
29JUN26 142.50 P 39.16 39.16 39.16 39.23 -0.22 44 1 14 -1
29JUN26 145.00 P 0.00 0.00 0.00 41.51 -0.02 44 0 1,569 0
29JUN26 147.50 P 0.00 0.00 0.00 43.81 -0.17 45 0 14 0
29JUN26 150.00 P 0.00 0.00 0.00 46.21 +0.19 46 0 5,775 0
29JUN26 152.50 P 0.00 0.00 0.00 48.06 -1.01 43 0 802 0
29JUN26 155.00 P 0.00 0.00 0.00 50.86 -0.44 46 0 41 0
29JUN26 157.50 P 0.00 0.00 0.00 53.16 -0.56 46 0 577 0
29JUN26 160.00 P 0.00 0.00 0.00 55.41 -0.58 46 0 66 0
29JUN26 162.50 P 0.00 0.00 0.00 58.07 -0.13 48 0 891 0
29JUN26 165.00 P 0.00 0.00 0.00 60.49 -1.18 49 0 649 0
29JUN26 167.50 P 0.00 0.00 0.00 62.27 -1.05 43 0 650 0
29JUN26 170.00 P 0.00 0.00 0.00 64.60 -1.99 0 0 465 0
29JUN26 172.50 P 0.00 0.00 0.00 67.23 -1.82 44 0 100 0
29JUN26 175.00 P 0.00 0.00 0.00 69.73 -1.34 45 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 73.52 -0.19 59 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 74.92 -0.72 50 0 137 0
29JUN26 182.50 P 0.00 0.00 0.00 77.55 -0.35 53 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 80.03 -0.88 53 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 82.10 -1.77 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 84.99 -0.41 55 0 1 0
29JUN26 192.50 P 0.00 0.00 0.00 87.10 -1.74 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 90.10 -0.30 58 0 3 0
29JUN26 197.50 P 0.00 0.00 0.00 92.31 -1.64 55 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 94.60 -1.60 0 0 0 0
29SEP26 50.00 P 0.50 0.50 0.50 0.09 -0.03 39 4 282 0
29SEP26 52.50 P 0.00 0.00 0.00 0.14 -0.03 39 0 33 0
29SEP26 55.00 P 0.00 0.00 0.00 0.21 -0.05 39 0 99 0
29SEP26 57.50 P 0.00 0.00 0.00 0.31 -0.06 39 0 12 0
29SEP26 60.00 P 0.00 0.00 0.00 0.44 -0.07 39 0 142 0
29SEP26 62.50 P 1.00 1.00 1.00 0.60 -0.11 39 5 226 +5
29SEP26 65.00 P 0.00 0.00 0.00 0.81 -0.12 39 0 65 0
29SEP26 67.50 P 0.00 0.00 0.00 1.07 -0.15 39 0 152 0
29SEP26 70.00 P 0.00 0.00 0.00 1.36 -0.19 39 0 1,222 0
29SEP26 72.50 P 0.00 0.00 0.00 1.75 -0.20 39 0 17 0
29SEP26 75.00 P 2.41 2.41 2.41 2.15 -0.26 39 1 942 -1
29SEP26 77.50 P 0.00 0.00 0.00 2.62 -0.31 39 0 1,149 0
29SEP26 80.00 P 3.35 3.40 3.35 3.22 -0.19 39 2 2,926 0
29SEP26 82.50 P 0.00 0.00 0.00 3.88 -0.10 39 0 2,428 0
29SEP26 85.00 P 0.00 0.00 0.00 4.47 -0.22 39 0 3,939 0
29SEP26 87.50 P 0.00 0.00 0.00 5.23 -0.24 39 0 1,112 0
29SEP26 90.00 P 6.00 6.10 6.00 6.00 -0.30 38 14 2,191 +12
29SEP26 92.50 P 0.00 0.00 0.00 6.92 -0.32 38 0 1,921 0
29SEP26 95.00 P 8.00 8.00 8.00 7.85 -0.40 38 20 5,683 +10
29SEP26 97.50 P 8.92 8.92 8.80 8.92 -0.36 38 3 2,078 0
29SEP26 100.00 P 10.01 10.30 10.00 10.11 -0.36 38 6 2,524 +6
29SEP26 102.50 P 0.00 0.00 0.00 11.38 -0.31 38 0 4,008 0
29SEP26 105.00 P 12.83 12.83 12.83 12.71 -0.27 39 30 1,719 0
29SEP26 107.50 P 0.00 0.00 0.00 14.18 -0.28 39 0 582 0
29SEP26 110.00 P 0.00 0.00 0.00 15.71 -0.25 39 0 1,565 0
29SEP26 112.50 P 0.00 0.00 0.00 17.30 -0.27 39 0 217 0
29SEP26 115.00 P 0.00 0.00 0.00 18.99 -0.24 39 0 549 0
29SEP26 117.50 P 0.00 0.00 0.00 20.60 +0.05 39 0 99 0
29SEP26 120.00 P 22.60 22.60 22.60 22.46 -0.06 40 10 167 +10
29SEP26 122.50 P 0.00 0.00 0.00 24.31 -0.01 40 0 71 0
29SEP26 125.00 P 0.00 0.00 0.00 26.37 -0.75 41 0 560 0
29SEP26 127.50 P 0.00 0.00 0.00 28.19 -0.36 41 0 2 0
29SEP26 130.00 P 29.70 29.70 29.70 30.01 -0.99 41 2 399 +2
29SEP26 132.50 P 0.00 0.00 0.00 31.88 -0.11 40 0 2 0
29SEP26 135.00 P 0.00 0.00 0.00 34.04 +0.11 41 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 35.69 -0.43 40 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 38.38 -0.42 42 0 240 0
29SEP26 142.50 P 0.00 0.00 0.00 40.26 -0.14 41 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 42.62 -1.15 42 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 45.03 -0.98 43 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 47.33 -0.18 44 0 5 0
29SEP26 152.50 P 0.00 0.00 0.00 49.08 -1.53 42 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 51.59 -1.25 43 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 53.99 -1.35 44 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 56.31 -0.59 44 0 0 0
30DEC26 72.50 P 3.13 3.13 3.13 2.83 -0.19 40 2 93 +2
30DEC26 75.00 P 0.00 0.00 0.00 3.38 -0.13 40 0 100 0
30DEC26 77.50 P 0.00 0.00 0.00 3.99 -0.05 40 0 49 0
30DEC26 80.00 P 4.77 4.77 4.77 4.70 -0.18 40 34 2,459 +34
30DEC26 82.50 P 5.39 5.39 5.39 5.32 -0.18 40 34 289 0
30DEC26 85.00 P 6.22 6.22 5.99 6.08 -0.17 39 78 449 +30
30DEC26 87.50 P 6.75 6.75 6.75 6.87 -0.20 39 30 338 +30
30DEC26 90.00 P 7.80 7.80 7.80 7.74 -0.23 39 1 344 +1
30DEC26 92.50 P 0.00 0.00 0.00 8.83 -0.17 39 0 135 0
30DEC26 95.00 P 9.81 9.81 9.81 9.75 -0.31 39 2 496 0
30DEC26 97.50 P 0.00 0.00 0.00 10.99 -0.16 39 0 370 0
30DEC26 100.00 P 12.03 12.03 12.03 12.19 -0.18 39 2 3,386 +2
30DEC26 102.50 P 13.20 13.33 13.17 13.38 -0.26 39 3 110 0
30DEC26 105.00 P 0.00 0.00 0.00 14.80 -0.23 39 0 248 0
30DEC26 107.50 P 0.00 0.00 0.00 16.23 -0.26 39 0 56 0
30DEC26 110.00 P 0.00 0.00 0.00 17.64 -0.41 39 0 263 0
30DEC26 112.50 P 0.00 0.00 0.00 19.27 -0.37 39 0 92 0
30DEC26 115.00 P 0.00 0.00 0.00 20.90 -0.24 40 0 72 0
30DEC26 117.50 P 0.00 0.00 0.00 22.63 -0.19 40 0 30 0
30DEC26 120.00 P 0.00 0.00 0.00 23.66 -0.32 38 0 72 0
30DEC26 122.50 P 0.00 0.00 0.00 25.93 -0.85 40 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 28.39 +0.43 41 0 1 0
30DEC26 127.50 P 0.00 0.00 0.00 30.09 +0.21 41 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 31.75 +0.18 41 0 9 0
30DEC26 132.50 P 0.00 0.00 0.00 33.48 -0.86 40 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 35.49 -0.41 41 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 37.72 +0.27 41 0 9 0
30DEC26 140.00 P 39.54 39.54 39.54 40.23 +0.79 43 1 11 +1
30DEC26 142.50 P 0.00 0.00 0.00 42.10 -0.20 42 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 43.91 -0.55 42 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 46.16 -1.09 42 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 48.84 -0.66 44 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 50.56 -0.45 43 0 2 0
30DEC26 155.00 P 0.00 0.00 0.00 52.71 -0.52 43 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 54.95 -1.15 43 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 57.22 -0.52 43 0 51 0
TOTAL PUT 40,799 572,841 -6,911
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$ 12.74
29JAN26 9.00 C 0.00 0.00 0.00 3.76 -0.26 53 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 3.53 -0.24 67 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.29 -0.28 66 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.04 -0.28 61 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.82 -0.26 65 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.28 -0.32 43 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 1.82 -0.23 44 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 1.39 -0.20 43 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 1.03 -0.15 45 0 10 0
29JAN26 12.50 C 0.77 0.77 0.51 0.72 -0.13 44 29 49 +28
29JAN26 13.00 C 0.53 0.53 0.32 0.47 -0.05 44 24 267 +20
29JAN26 13.50 C 0.29 0.33 0.29 0.28 -0.06 42 76 130 +16
29JAN26 14.00 C 0.12 0.12 0.12 0.16 -0.04 42 10 127 +10
29JAN26 14.50 C 0.00 0.00 0.00 0.10 -0.01 44 0 226 0
29JAN26 15.00 C 0.00 0.00 0.00 0.05 -0.01 43 0 61 0
29JAN26 15.50 C 0.00 0.00 0.00 0.03 0.00 44 0 106 0
29JAN26 16.00 C 0.00 0.00 0.00 0.02 0.00 46 0 1,537 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 46 0 70 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 51 0 332 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 55 0 40 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 63 0 103 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 71 0 97 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.82 -0.26 55 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.58 -0.25 53 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.33 -0.26 49 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.10 -0.25 49 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.87 -0.24 49 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.35 -0.29 38 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.91 -0.23 37 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.52 -0.21 38 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.20 -0.16 39 0 0 0
26FEB26 12.50 C 0.73 0.73 0.73 0.89 -0.16 38 1 1 +1
26FEB26 13.00 C 0.00 0.00 0.00 0.65 -0.13 38 0 32 0
26FEB26 13.50 C 0.51 0.51 0.43 0.45 -0.10 38 71 107 +71
26FEB26 14.00 C 0.34 0.34 0.34 0.31 -0.07 38 32 232 +32
26FEB26 14.50 C 0.00 0.00 0.00 0.21 -0.06 38 0 15 0
26FEB26 15.00 C 0.00 0.00 0.00 0.14 -0.04 38 0 32 0
26FEB26 15.50 C 0.00 0.00 0.00 0.09 -0.03 38 0 199 0
26FEB26 16.00 C 0.00 0.00 0.00 0.06 -0.01 39 0 2 0
26FEB26 16.50 C 0.00 0.00 0.00 0.04 -0.01 39 0 28 0
26FEB26 17.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 61 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 26 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 40 0 65 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 19.00 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 0.01 0.00 48 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 6.04 -0.26 53 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.79 -0.26 48 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.54 -0.26 41 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 5.29 -0.27 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.04 -0.27 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.80 -0.26 41 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.64 -0.17 62 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.32 -0.29 44 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.15 -0.21 56 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.89 -0.24 51 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.65 -0.23 49 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.44 -0.20 50 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.20 -0.21 47 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.96 -0.22 45 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.51 -0.23 42 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.03 -0.26 36 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.67 -0.21 37 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.37 -0.16 38 0 0 0
30MAR26 12.50 C 0.97 0.97 0.97 1.09 -0.15 38 15 30 +15
30MAR26 13.00 C 0.00 0.00 0.00 0.84 -0.14 37 0 1,001 0
30MAR26 13.50 C 0.00 0.00 0.00 0.64 -0.12 37 0 32 0
30MAR26 14.00 C 0.00 0.00 0.00 0.48 -0.09 37 0 0 0
30MAR26 14.50 C 0.32 0.32 0.32 0.35 -0.09 37 5 1,719 +5
30MAR26 15.00 C 0.00 0.00 0.00 0.26 -0.07 37 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 0.18 -0.06 36 0 100 0
30MAR26 16.00 C 0.00 0.00 0.00 0.13 -0.04 37 0 60 0
30MAR26 16.50 C 0.00 0.00 0.00 0.09 -0.03 37 0 100 0
30MAR26 17.00 C 0.00 0.00 0.00 0.07 -0.02 37 0 3 0
30MAR26 17.50 C 0.00 0.00 0.00 0.05 -0.01 38 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 70 0
30MAR26 18.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 2 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 450 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 50 0 180 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.96 -0.18 49 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.72 -0.18 47 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.49 -0.19 45 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.25 -0.20 43 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.03 -0.19 42 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.59 -0.20 39 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.19 -0.19 38 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.77 -0.21 35 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.46 -0.18 35 0 0 0
29APR26 12.50 C 1.10 1.10 1.10 1.19 -0.16 35 1 1 +1
29APR26 13.00 C 0.00 0.00 0.00 0.96 -0.15 36 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.75 -0.11 35 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.58 -0.10 35 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.46 -0.08 36 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.35 -0.07 35 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.26 -0.06 35 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.20 -0.05 35 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.15 -0.03 36 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.11 -0.03 35 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.08 -0.02 35 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.84 -0.27 34 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.64 -0.23 43 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.36 -0.27 35 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.15 -0.24 38 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.98 -0.25 44 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.75 -0.25 43 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.54 -0.22 42 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.32 -0.22 41 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.10 -0.22 40 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.68 -0.22 38 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.30 -0.22 37 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.95 -0.14 37 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.59 -0.18 35 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.37 -0.12 36 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.13 -0.15 36 0 2 0
29JUN26 13.50 C 0.89 0.89 0.89 0.93 -0.12 36 10 160 +10
29JUN26 14.00 C 0.00 0.00 0.00 0.75 -0.11 35 0 35 0
29JUN26 14.50 C 0.00 0.00 0.00 0.61 -0.09 35 0 55 0
29JUN26 15.00 C 0.00 0.00 0.00 0.49 -0.08 35 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 0.39 -0.07 35 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.31 -0.05 35 0 3,759 0
29JUN26 16.50 C 0.29 0.29 0.29 0.24 -0.05 35 3 6 +3
29JUN26 17.00 C 0.00 0.00 0.00 0.19 -0.04 35 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.15 -0.03 35 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.12 -0.02 35 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.09 -0.02 35 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.07 -0.02 35 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.06 -0.01 35 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.98 -0.25 38 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.75 -0.25 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.54 -0.22 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.32 -0.24 35 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.12 -0.23 35 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.75 -0.22 35 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.41 -0.21 35 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.14 -0.16 36 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.83 -0.18 35 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.56 -0.19 34 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.35 -0.15 35 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.17 -0.12 35 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.99 -0.12 35 0 180 0
29SEP26 14.50 C 0.00 0.00 0.00 0.87 -0.08 35 0 125 0
29SEP26 15.00 C 0.00 0.00 0.00 0.75 -0.08 35 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 0.65 -0.06 36 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.55 -0.04 36 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.46 -0.04 35 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.39 -0.06 35 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.33 -0.05 35 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.27 -0.04 35 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.23 -0.05 35 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.19 -0.04 35 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.16 -0.03 35 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.13 -0.03 35 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.09 -0.02 35 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.07 -0.01 35 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.99 -0.26 33 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.79 -0.26 34 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.59 -0.26 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.40 -0.26 33 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.22 -0.25 34 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.88 -0.24 34 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.56 -0.23 34 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.27 -0.23 34 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.01 -0.21 33 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.75 -0.22 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.57 -0.13 34 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.38 -0.12 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.23 -0.10 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.09 -0.07 34 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.89 -0.14 33 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.80 -0.10 33 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.72 -0.07 34 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.63 -0.06 34 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.54 -0.09 34 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.45 -0.10 33 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.40 -0.07 34 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.34 -0.08 34 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.30 -0.06 34 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.26 -0.05 34 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.22 -0.05 34 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.16 -0.05 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.12 -0.03 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.09 -0.03 34 0 10 0
TOTAL CALL 277 12,306 +212
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 59 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 0.03 +0.02 46 0 0 0
29JAN26 11.00 P 0.10 0.11 0.10 0.06 +0.03 44 104 249 +104
29JAN26 11.50 P 0.20 0.20 0.20 0.13 +0.06 43 28 203 +28
29JAN26 12.00 P 0.27 0.34 0.23 0.26 +0.11 44 71 646 +70
29JAN26 12.50 P 0.41 0.41 0.41 0.45 +0.15 44 56 243 +56
29JAN26 13.00 P 0.80 0.80 0.62 0.69 +0.16 42 56 108 -28
29JAN26 13.50 P 0.00 0.00 0.00 1.00 +0.17 41 0 268 0
29JAN26 14.00 P 0.00 0.00 0.00 1.41 +0.23 43 0 81 0
29JAN26 14.50 P 0.00 0.00 0.00 1.83 +0.25 42 0 55 0
29JAN26 15.00 P 0.00 0.00 0.00 2.29 +0.26 42 0 425 0
29JAN26 15.50 P 0.00 0.00 0.00 2.77 +0.26 43 0 250 0
29JAN26 16.00 P 0.00 0.00 0.00 3.28 +0.28 52 0 386 0
29JAN26 16.50 P 0.00 0.00 0.00 3.77 +0.27 53 0 215 0
29JAN26 17.00 P 0.00 0.00 0.00 4.26 +0.26 0 0 50 0
29JAN26 17.50 P 0.00 0.00 0.00 4.76 +0.26 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 5.26 +0.26 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 5.76 +0.26 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 6.26 +0.26 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 6.76 +0.26 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 7.26 +0.26 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 8.26 +0.26 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 9.26 +0.26 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 10.26 +0.26 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.07 +0.02 38 0 3 0
26FEB26 11.00 P 0.00 0.00 0.00 0.13 +0.03 38 0 25 0
26FEB26 11.50 P 0.27 0.28 0.27 0.24 +0.06 38 43 145 +43
26FEB26 12.00 P 0.46 0.46 0.46 0.39 +0.08 38 28 100 +28
26FEB26 12.50 P 0.00 0.00 0.00 0.58 +0.11 37 0 71 0
26FEB26 13.00 P 0.00 0.00 0.00 0.84 +0.15 37 0 19 0
26FEB26 13.50 P 1.19 1.19 1.09 1.14 +0.17 36 55 183 -55
26FEB26 14.00 P 0.00 0.00 0.00 1.52 +0.21 38 0 96 0
26FEB26 14.50 P 0.00 0.00 0.00 1.92 +0.21 38 0 42 0
26FEB26 15.00 P 0.00 0.00 0.00 2.35 +0.23 37 0 70 0
26FEB26 15.50 P 0.00 0.00 0.00 2.77 +0.23 31 0 58 0
26FEB26 16.00 P 0.00 0.00 0.00 3.28 +0.27 38 0 30 0
26FEB26 16.50 P 0.00 0.00 0.00 3.77 +0.26 39 0 245 0
26FEB26 17.00 P 0.00 0.00 0.00 4.26 +0.26 0 0 45 0
26FEB26 17.50 P 0.00 0.00 0.00 4.76 +0.26 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 5.26 +0.26 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.76 +0.26 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 6.26 +0.26 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 6.76 +0.26 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 7.26 +0.26 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 8.26 +0.26 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 9.26 +0.26 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 10.26 +0.26 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 52 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 47 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 39 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.04 +0.01 37 0 100 0
30MAR26 9.75 P 0.00 0.00 0.00 0.06 +0.02 38 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.08 +0.02 37 0 6 0
30MAR26 10.50 P 0.00 0.00 0.00 0.14 +0.03 37 0 25 0
30MAR26 11.00 P 0.00 0.00 0.00 0.23 +0.04 37 0 80 0
30MAR26 11.50 P 0.00 0.00 0.00 0.36 +0.06 37 0 2 0
30MAR26 12.00 P 0.00 0.00 0.00 0.54 +0.10 37 0 33 0
30MAR26 12.50 P 0.00 0.00 0.00 0.74 +0.11 36 0 104 0
30MAR26 13.00 P 0.00 0.00 0.00 0.98 +0.12 35 0 1,046 0
30MAR26 13.50 P 1.45 1.50 1.45 1.27 +0.14 35 30 30 +11
30MAR26 14.00 P 0.00 0.00 0.00 1.64 +0.19 36 0 41 0
30MAR26 14.50 P 0.00 0.00 0.00 2.03 +0.19 36 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.38 +0.15 33 0 165 0
30MAR26 15.50 P 0.00 0.00 0.00 2.81 +0.17 31 0 255 0
30MAR26 16.00 P 0.00 0.00 0.00 3.31 +0.23 35 0 2 0
30MAR26 16.50 P 0.00 0.00 0.00 3.79 +0.25 36 0 3 0
30MAR26 17.00 P 0.00 0.00 0.00 4.27 +0.25 36 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.76 +0.25 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.26 +0.26 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.76 +0.26 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.26 +0.26 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.76 +0.26 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.26 +0.26 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 8.26 +0.26 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 9.26 +0.26 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 10.26 +0.26 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 11.26 +0.26 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.04 +0.02 37 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.07 +0.02 36 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.09 +0.02 36 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.11 +0.02 35 0 0 0
29APR26 10.50 P 0.25 0.25 0.25 0.19 +0.03 35 10 10 +10
29APR26 11.00 P 0.38 0.38 0.31 0.30 +0.05 35 35 35 +35
29APR26 11.50 P 0.00 0.00 0.00 0.45 +0.08 36 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.62 +0.09 35 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.83 +0.12 35 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 1.08 +0.14 34 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 1.38 +0.16 34 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 1.73 +0.17 35 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.05 +0.13 33 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 2.46 +0.17 33 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 2.89 +0.19 33 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.31 +0.18 31 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.82 +0.25 35 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.29 +0.26 35 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.77 +0.25 35 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.06 +0.01 35 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.08 +0.01 35 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.11 +0.03 36 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.13 +0.02 35 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.17 +0.03 35 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 0.21 +0.04 35 0 25 0
29JUN26 10.00 P 0.00 0.00 0.00 0.26 +0.04 35 0 110 0
29JUN26 10.50 P 0.00 0.00 0.00 0.37 +0.05 35 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.53 +0.07 35 0 50 0
29JUN26 11.50 P 0.00 0.00 0.00 0.69 +0.09 34 0 102 0
29JUN26 12.00 P 0.00 0.00 0.00 0.90 +0.11 34 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 1.14 +0.13 34 0 54 0
29JUN26 13.00 P 0.00 0.00 0.00 1.41 +0.14 33 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.72 +0.16 33 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.05 +0.18 33 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.41 +0.19 32 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.78 +0.18 31 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.18 +0.18 31 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.59 +0.19 30 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 4.01 +0.18 28 0 10 0
29JUN26 17.00 P 0.00 0.00 0.00 4.45 +0.18 25 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 4.89 +0.17 0 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 5.35 +0.18 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.84 +0.20 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.31 +0.23 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.80 +0.23 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.28 +0.27 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 8.39 +0.29 35 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.37 +0.29 36 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.35 +0.29 35 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.34 +0.30 38 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.21 +0.03 35 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.25 +0.03 35 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.31 +0.05 35 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.37 +0.05 35 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.43 +0.05 35 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.58 +0.06 35 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 0.76 +0.08 36 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.95 +0.08 35 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.20 +0.12 36 0 50 0
29SEP26 12.50 P 0.00 0.00 0.00 1.43 +0.11 35 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.73 +0.14 35 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 2.05 +0.16 36 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.37 +0.16 35 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 2.72 +0.13 35 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.12 +0.16 36 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.48 +0.14 35 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 3.87 +0.14 35 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.35 +0.20 37 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 4.72 +0.23 35 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.16 +0.24 35 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.61 +0.25 35 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.07 +0.26 35 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.53 +0.26 35 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.00 +0.27 35 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.47 +0.27 35 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.43 +0.28 35 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.39 +0.28 34 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.37 +0.29 35 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.28 +0.03 34 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.33 +0.02 34 0 0 0
30DEC26 9.50 P 0.50 0.50 0.50 0.39 +0.03 34 40 40 +40
30DEC26 9.75 P 0.00 0.00 0.00 0.46 +0.03 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.53 +0.03 34 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.70 +0.05 34 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.88 +0.06 34 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 1.10 +0.07 34 0 50 0
30DEC26 12.00 P 0.00 0.00 0.00 1.34 +0.08 34 0 10 0
30DEC26 12.50 P 0.00 0.00 0.00 1.56 +0.05 34 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 1.85 +0.06 34 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 2.20 +0.11 35 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.47 +0.05 33 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 2.82 +0.07 33 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.26 +0.16 35 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 3.57 +0.17 34 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.97 +0.18 34 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.38 +0.20 34 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.80 +0.21 34 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.23 +0.21 34 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.67 +0.22 34 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.12 +0.23 34 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.57 +0.23 33 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.04 +0.25 34 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.50 +0.25 33 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.45 +0.26 34 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.41 +0.27 33 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 10.38 +0.28 34 0 0 0
TOTAL PUT 556 7,381 +342
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MIU - XIAOMI CLOSING PRICE HK$ 39.34
09JAN26 30.00 C 0.00 0.00 0.00 9.35 -0.95 78 0 0 0
09JAN26 31.00 C 0.00 0.00 0.00 8.35 -0.95 60 0 0 0
09JAN26 32.00 C 0.00 0.00 0.00 7.35 -0.95 0 0 0 0
09JAN26 33.00 C 0.00 0.00 0.00 6.35 -0.95 0 0 0 0
09JAN26 34.00 C 0.00 0.00 0.00 5.35 -0.95 0 0 0 0
09JAN26 35.00 C 0.00 0.00 0.00 4.35 -0.95 0 0 0 0
09JAN26 36.00 C 0.00 0.00 0.00 3.36 -0.95 39 0 0 0
09JAN26 37.00 C 2.37 2.37 2.37 2.40 -0.94 39 1 21 +1
09JAN26 38.00 C 1.60 1.60 1.42 1.47 -0.94 33 28 61 0
09JAN26 39.00 C 1.06 1.06 0.73 0.80 -0.72 37 156 210 +98
09JAN26 40.00 C 0.60 0.72 0.32 0.39 -0.47 40 4,008 1,734 +901
09JAN26 41.00 C 0.29 0.36 0.15 0.18 -0.30 43 1,518 1,042 -56
09JAN26 42.00 C 0.22 0.22 0.08 0.08 -0.18 46 323 504 +87
09JAN26 43.00 C 0.11 0.11 0.05 0.05 -0.09 52 158 414 +53
09JAN26 44.00 C 0.04 0.04 0.04 0.03 -0.05 57 30 316 -30
09JAN26 45.00 C 0.02 0.02 0.02 0.02 -0.03 62 5 225 +5
09JAN26 46.00 C 0.02 0.02 0.02 0.01 -0.02 64 105 139 +96
09JAN26 47.00 C 0.00 0.00 0.00 0.01 -0.01 71 0 0 0
09JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
09JAN26 49.00 C 0.00 0.00 0.00 0.01 - 86 0 0 -
16JAN26 31.00 C 0.00 0.00 0.00 8.36 - 0 0 0 -
16JAN26 32.00 C 0.00 0.00 0.00 7.37 - 42 0 0 -
16JAN26 33.00 C 0.00 0.00 0.00 6.38 - 44 0 0 -
16JAN26 34.00 C 0.00 0.00 0.00 5.39 - 41 0 0 -
16JAN26 35.00 C 0.00 0.00 0.00 4.42 - 40 0 0 -
16JAN26 36.00 C 0.00 0.00 0.00 3.49 - 39 0 0 -
16JAN26 37.00 C 0.00 0.00 0.00 2.59 - 37 0 0 -
16JAN26 38.00 C 2.22 2.22 2.22 1.79 - 35 1 1 -
16JAN26 39.00 C 1.23 1.23 1.17 1.15 - 35 6 6 -
16JAN26 40.00 C 1.04 1.04 0.66 0.70 - 35 316 209 -
16JAN26 41.00 C 0.61 0.61 0.39 0.41 - 36 85 49 -
16JAN26 42.00 C 0.33 0.33 0.24 0.25 - 38 60 60 -
16JAN26 43.00 C 0.24 0.24 0.17 0.15 - 40 48 48 -
16JAN26 44.00 C 0.15 0.15 0.11 0.08 - 41 60 60 -
16JAN26 45.00 C 0.11 0.11 0.07 0.05 - 43 66 66 -
16JAN26 46.00 C 0.06 0.06 0.05 0.03 - 45 17 17 -
16JAN26 47.00 C 0.00 0.00 0.00 0.02 - 47 0 0 -
16JAN26 48.00 C 0.00 0.00 0.00 0.01 - 47 0 0 -
16JAN26 49.00 C 0.00 0.00 0.00 0.01 - 51 0 0 -
29JAN26 29.00 C 10.32 10.33 10.32 10.71 -0.59 88 30 2,493 -30
29JAN26 30.00 C 0.00 0.00 0.00 9.45 -0.90 55 0 13 0
29JAN26 31.00 C 0.00 0.00 0.00 8.47 -0.88 52 0 12 0
29JAN26 32.00 C 0.00 0.00 0.00 7.44 -0.92 41 0 2 0
29JAN26 33.00 C 0.00 0.00 0.00 6.47 -0.90 40 0 31 0
29JAN26 34.00 C 0.00 0.00 0.00 5.52 -0.88 39 0 1 0
29JAN26 35.00 C 0.00 0.00 0.00 4.60 -0.85 37 0 52 0
29JAN26 36.00 C 0.00 0.00 0.00 3.80 -0.73 39 0 171 0
29JAN26 37.00 C 3.31 3.31 2.82 2.96 -0.65 37 20 606 +17
29JAN26 38.00 C 2.11 2.11 2.11 2.18 -0.64 34 4 1,247 +4
29JAN26 39.00 C 2.00 2.00 1.50 1.56 -0.57 33 570 1,911 +225
29JAN26 40.00 C 1.34 1.47 1.06 1.13 -0.43 34 1,365 12,220 +531
29JAN26 41.00 C 1.11 1.11 0.75 0.77 -0.39 34 475 5,392 +211
29JAN26 42.00 C 0.73 0.73 0.54 0.57 -0.28 36 573 6,794 +373
29JAN26 43.00 C 0.50 0.55 0.38 0.39 -0.24 37 378 6,809 -1
29JAN26 44.00 C 0.37 0.40 0.28 0.27 -0.19 38 2,252 5,284 -1,310
29JAN26 45.00 C 0.30 0.31 0.22 0.18 -0.16 38 820 7,964 +505
29JAN26 46.00 C 0.21 0.21 0.18 0.13 -0.12 40 847 8,734 -32
29JAN26 47.00 C 0.16 0.16 0.13 0.09 -0.11 41 120 4,517 -30
29JAN26 48.00 C 0.15 0.15 0.12 0.06 -0.09 41 195 2,344 -100
29JAN26 49.00 C 0.10 0.10 0.09 0.04 -0.08 42 170 1,968 -96
29JAN26 50.00 C 0.08 0.09 0.07 0.03 -0.06 43 229 7,628 -125
29JAN26 52.50 C 0.05 0.06 0.04 0.02 -0.04 48 78 3,864 +17
29JAN26 55.00 C 0.03 0.04 0.03 0.01 -0.03 50 51 7,004 +1
29JAN26 57.50 C 0.00 0.00 0.00 0.01 -0.01 56 0 3,658 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 62 0 14,155 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 67 0 4,544 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 72 0 4,953 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 77 0 5,698 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 81 0 629 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 85 0 305 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 90 0 910 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 94 0 1,484 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 97 0 142 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 101 0 104 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 105 0 338 0
26FEB26 29.00 C 0.00 0.00 0.00 10.71 -0.73 57 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 9.60 -0.86 45 0 54 0
26FEB26 31.00 C 0.00 0.00 0.00 8.61 -0.89 41 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 7.64 -0.89 38 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 6.65 -0.89 34 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 5.76 -0.86 33 0 1 0
26FEB26 35.00 C 0.00 0.00 0.00 4.91 -0.83 33 0 7 0
26FEB26 36.00 C 4.31 4.31 4.31 4.08 -0.78 32 5 10 +5
26FEB26 37.00 C 3.32 3.32 3.32 3.32 -0.69 31 2 278 +2
26FEB26 38.00 C 3.11 3.20 2.75 2.75 -0.57 32 65 1,151 +63
26FEB26 39.00 C 2.50 2.50 2.10 2.19 -0.62 32 63 5,501 0
26FEB26 40.00 C 1.96 2.19 1.65 1.67 -0.52 32 1,118 4,941 +787
26FEB26 41.00 C 1.47 1.54 1.31 1.37 -0.39 33 33 2,985 -2
26FEB26 42.00 C 1.22 1.28 1.04 1.08 -0.33 34 44 4,503 +1
26FEB26 43.00 C 0.97 1.00 0.83 0.84 -0.28 34 35 1,879 +11
26FEB26 44.00 C 0.78 0.83 0.66 0.69 -0.20 36 156 3,803 +10
26FEB26 45.00 C 0.72 0.72 0.54 0.55 -0.17 36 291 13,433 -32
26FEB26 46.00 C 0.56 0.56 0.45 0.46 -0.13 38 33 2,163 0
26FEB26 47.00 C 0.40 0.40 0.36 0.36 -0.11 38 36 459 -13
26FEB26 48.00 C 0.35 0.35 0.32 0.32 -0.06 40 266 1,344 -16
26FEB26 49.00 C 0.30 0.30 0.26 0.27 -0.03 41 27 1,077 -8
26FEB26 50.00 C 0.26 0.26 0.21 0.22 -0.02 42 258 2,421 +250
26FEB26 52.50 C 0.16 0.16 0.16 0.15 +0.01 45 1 1,713 0
26FEB26 55.00 C 0.13 0.13 0.13 0.11 +0.02 47 10 1,888 +10
26FEB26 57.50 C 0.10 0.10 0.10 0.08 +0.02 50 29 1,893 +29
26FEB26 60.00 C 0.00 0.00 0.00 0.06 +0.02 52 0 857 0
26FEB26 62.50 C 0.00 0.00 0.00 0.05 +0.02 55 0 959 0
26FEB26 65.00 C 0.00 0.00 0.00 0.04 +0.02 57 0 108 0
26FEB26 67.50 C 0.00 0.00 0.00 0.03 +0.02 58 0 45 0
26FEB26 70.00 C 0.00 0.00 0.00 0.02 +0.01 59 0 125 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 61 0 103 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 63 0 100 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 66 0 322 0
30MAR26 20.00 C 0.00 0.00 0.00 19.46 -0.91 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 18.47 -0.91 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 17.48 -0.90 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 16.50 -0.91 41 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 15.52 -0.91 43 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 14.56 -0.89 46 0 10,805 0
30MAR26 26.00 C 0.00 0.00 0.00 13.57 -0.91 43 0 7 0
30MAR26 27.00 C 0.00 0.00 0.00 12.64 -0.87 45 0 11 0
30MAR26 28.00 C 0.00 0.00 0.00 11.65 -0.90 42 0 76 0
30MAR26 29.00 C 0.00 0.00 0.00 10.72 -0.87 42 0 25 0
30MAR26 30.00 C 0.00 0.00 0.00 9.78 -0.86 40 0 65 0
30MAR26 31.00 C 0.00 0.00 0.00 8.85 -0.86 39 0 1 0
30MAR26 32.00 C 8.00 8.00 8.00 7.91 -0.89 37 2 34 +2
30MAR26 33.00 C 0.00 0.00 0.00 6.93 -0.98 33 0 7 0
30MAR26 34.00 C 6.48 6.48 6.48 6.12 -0.84 33 2 252 +2
30MAR26 35.00 C 0.00 0.00 0.00 5.35 -0.81 33 0 22,646 0
30MAR26 36.00 C 4.80 4.80 4.80 4.64 -0.71 34 5 3,215 +5
30MAR26 37.00 C 0.00 0.00 0.00 4.00 -0.71 34 0 2,957 0
30MAR26 38.00 C 0.00 0.00 0.00 3.41 -0.67 34 0 1,824 0
30MAR26 39.00 C 3.25 3.25 2.80 2.85 -0.63 34 83 1,678 +40
30MAR26 40.00 C 2.80 2.97 2.35 2.44 -0.47 34 754 16,620 +297
30MAR26 41.00 C 2.24 2.37 2.04 2.06 -0.41 35 123 4,829 +15
30MAR26 42.00 C 1.99 2.01 1.69 1.72 -0.37 35 581 5,945 -308
30MAR26 43.00 C 1.52 1.57 1.43 1.45 -0.33 35 109 4,706 +99
30MAR26 44.00 C 1.39 1.44 1.25 1.26 -0.26 37 43 8,033 -2
30MAR26 45.00 C 1.16 1.18 1.03 1.08 -0.21 37 334 10,420 +2
30MAR26 46.00 C 1.00 1.02 0.90 0.92 -0.19 38 116 1,952 -19
30MAR26 47.00 C 0.80 0.83 0.76 0.79 -0.16 39 103 3,912 -5
30MAR26 48.00 C 0.68 0.68 0.68 0.69 -0.11 40 10 9,507 +10
30MAR26 49.00 C 0.65 0.65 0.59 0.59 -0.08 40 95 9,974 -80
30MAR26 50.00 C 0.63 0.63 0.51 0.52 -0.05 41 147 22,021 +107
30MAR26 52.50 C 0.45 0.45 0.38 0.37 0.00 43 37 11,697 +10
30MAR26 55.00 C 0.29 0.30 0.29 0.27 +0.02 44 4 26,624 -2
30MAR26 57.50 C 0.26 0.26 0.26 0.20 +0.03 46 1 8,948 +1
30MAR26 60.00 C 0.00 0.00 0.00 0.15 +0.03 47 0 23,978 0
30MAR26 62.50 C 0.00 0.00 0.00 0.12 +0.04 49 0 5,842 0
30MAR26 65.00 C 0.13 0.13 0.13 0.10 +0.04 51 2 8,798 +1
30MAR26 67.50 C 0.00 0.00 0.00 0.08 +0.03 52 0 5,401 0
30MAR26 70.00 C 0.00 0.00 0.00 0.07 +0.03 54 0 14,109 0
30MAR26 72.50 C 0.00 0.00 0.00 0.06 +0.03 55 0 3,666 0
30MAR26 75.00 C 0.00 0.00 0.00 0.05 +0.03 57 0 3,628 0
30MAR26 77.50 C 0.00 0.00 0.00 0.04 +0.03 58 0 1,434 0
30MAR26 80.00 C 0.00 0.00 0.00 0.03 +0.02 58 0 5,942 0
30MAR26 82.50 C 0.00 0.00 0.00 0.02 +0.01 57 0 434 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 55 0 541 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 57 0 749 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 59 0 907 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 61 0 522 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 62 0 163 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 64 0 34 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 66 0 4,697 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 67 0 12 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 69 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 70 0 40 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1,603 0
29APR26 30.00 C 0.00 0.00 0.00 9.98 -0.87 39 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 9.09 -0.86 38 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 8.22 -0.85 37 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 7.25 -0.96 34 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 6.48 -0.81 34 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 5.75 -0.78 34 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 5.08 -0.73 34 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 4.46 -0.69 34 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 3.93 -0.56 35 0 0 0
29APR26 39.00 C 3.68 3.68 3.29 3.35 -0.56 34 125 120 +120
29APR26 40.00 C 3.29 3.30 2.85 2.93 -0.48 34 119 117 +104
29APR26 41.00 C 2.83 2.86 2.49 2.54 -0.43 35 126 107 +62
29APR26 42.00 C 2.20 2.20 2.16 2.20 -0.39 35 4 34 +4
29APR26 43.00 C 0.00 0.00 0.00 1.92 -0.34 36 0 15 0
29APR26 44.00 C 1.65 1.65 1.65 1.65 -0.32 36 95 110 +95
29APR26 45.00 C 1.45 1.45 1.42 1.42 -0.31 36 218 203 +194
29APR26 46.00 C 1.27 1.27 1.27 1.22 -0.30 36 15 351 +15
29APR26 47.00 C 0.00 0.00 0.00 1.05 -0.29 37 0 18 0
29APR26 48.00 C 0.00 0.00 0.00 0.90 -0.28 37 0 2 0
29APR26 49.00 C 0.00 0.00 0.00 0.77 -0.29 37 0 1 0
29APR26 50.00 C 0.79 0.79 0.79 0.66 -0.27 38 120 168 +120
29APR26 52.50 C 0.00 0.00 0.00 0.45 -0.25 38 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 0.31 -0.22 39 0 0 0
29APR26 57.50 C 0.41 0.43 0.40 0.22 -0.18 40 803 2,003 +803
29APR26 60.00 C 0.00 0.00 0.00 0.15 -0.16 40 0 20 0
29APR26 62.50 C 0.00 0.00 0.00 0.12 -0.12 42 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.10 -0.09 43 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 0.08 -0.08 44 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.07 -0.06 46 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.06 -0.05 47 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.05 -0.05 48 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.04 -0.04 49 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.03 -0.04 49 0 100 0
29JUN26 20.00 C 0.00 0.00 0.00 19.70 -0.86 49 0 45 0
29JUN26 21.00 C 0.00 0.00 0.00 18.67 -0.97 41 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 17.78 -0.90 47 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 16.83 -0.89 46 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 15.88 -0.90 45 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 14.92 -0.91 43 0 152 0
29JUN26 26.00 C 0.00 0.00 0.00 13.99 -0.90 42 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 13.08 -0.88 41 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 12.17 -0.89 40 0 15 0
29JUN26 29.00 C 0.00 0.00 0.00 11.27 -0.89 39 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 10.45 -0.84 39 0 28 0
29JUN26 31.00 C 0.00 0.00 0.00 9.52 -0.92 36 0 155 0
29JUN26 32.00 C 0.00 0.00 0.00 8.84 -0.78 38 0 8 0
29JUN26 33.00 C 0.00 0.00 0.00 7.95 -0.88 36 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 7.18 -0.89 35 0 3 0
29JUN26 35.00 C 7.24 7.24 7.24 6.51 -0.73 35 2 29 +2
29JUN26 36.00 C 0.00 0.00 0.00 5.88 -0.71 35 0 15 0
29JUN26 37.00 C 0.00 0.00 0.00 5.29 -0.69 35 0 63 0
29JUN26 38.00 C 4.77 4.77 4.77 4.78 -0.50 35 5 2,751 -5
29JUN26 39.00 C 4.29 4.29 4.29 4.25 -0.56 35 5 719 0
29JUN26 40.00 C 4.06 4.06 3.76 3.82 -0.55 35 400 2,258 +392
29JUN26 41.00 C 0.00 0.00 0.00 3.42 -0.46 35 0 463 0
29JUN26 42.00 C 3.09 3.09 3.09 3.08 -0.41 36 2 2,071 +1
29JUN26 43.00 C 0.00 0.00 0.00 2.76 -0.40 36 0 2,734 0
29JUN26 44.00 C 0.00 0.00 0.00 2.49 -0.31 36 0 1,885 0
29JUN26 45.00 C 2.27 2.48 2.20 2.24 -0.32 37 596 11,660 -35
29JUN26 46.00 C 2.19 2.19 2.05 2.03 -0.29 37 82 1,302 +3
29JUN26 47.00 C 1.80 1.80 1.80 1.84 -0.24 38 4 1,400 0
29JUN26 48.00 C 1.73 1.73 1.73 1.67 -0.22 38 1 4,254 +1
29JUN26 49.00 C 0.00 0.00 0.00 1.51 -0.22 39 0 2,328 0
29JUN26 50.00 C 1.45 1.50 1.31 1.38 -0.18 39 360 22,887 +127
29JUN26 52.50 C 1.12 1.12 1.07 1.07 -0.13 40 21 4,461 0
29JUN26 55.00 C 0.88 0.88 0.85 0.86 -0.06 41 2 10,683 0
29JUN26 57.50 C 0.00 0.00 0.00 0.69 -0.02 42 0 3,649 0
29JUN26 60.00 C 0.65 0.65 0.58 0.56 0.00 43 9 24,347 +4
29JUN26 62.50 C 0.00 0.00 0.00 0.46 +0.02 43 0 4,401 0
29JUN26 65.00 C 0.00 0.00 0.00 0.38 +0.03 44 0 14,137 0
29JUN26 67.50 C 0.00 0.00 0.00 0.32 +0.04 45 0 2,992 0
29JUN26 70.00 C 0.33 0.33 0.33 0.27 +0.05 46 1 15,139 0
29JUN26 72.50 C 0.00 0.00 0.00 0.24 +0.06 47 0 1,402 0
29JUN26 75.00 C 0.00 0.00 0.00 0.21 +0.06 48 0 1,627 0
29JUN26 77.50 C 0.00 0.00 0.00 0.18 +0.05 49 0 1,526 0
29JUN26 80.00 C 0.00 0.00 0.00 0.16 +0.05 50 0 1,437 0
29JUN26 82.50 C 0.00 0.00 0.00 0.15 +0.06 51 0 1,093 0
29JUN26 85.00 C 0.00 0.00 0.00 0.13 +0.05 51 0 817 0
29JUN26 87.50 C 0.00 0.00 0.00 0.12 +0.05 52 0 300 0
29JUN26 90.00 C 0.00 0.00 0.00 0.11 +0.05 53 0 273 0
29JUN26 92.50 C 0.00 0.00 0.00 0.10 +0.05 54 0 132 0
29JUN26 95.00 C 0.00 0.00 0.00 0.09 +0.05 55 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.08 +0.05 55 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.07 +0.05 55 0 408 0
29JUN26 102.50 C 0.00 0.00 0.00 0.06 +0.05 56 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.05 +0.04 56 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.04 +0.03 55 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.03 +0.02 55 0 526 0
29SEP26 20.00 C 0.00 0.00 0.00 20.02 -0.89 50 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 19.09 -0.89 48 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 18.15 -0.89 47 0 8 0
29SEP26 23.00 C 0.00 0.00 0.00 17.24 -0.88 46 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 16.33 -0.88 44 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 15.38 -0.93 42 0 25 0
29SEP26 26.00 C 0.00 0.00 0.00 14.55 -0.87 42 0 25 0
29SEP26 27.00 C 0.00 0.00 0.00 13.69 -0.86 42 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 12.85 -0.84 41 0 8 0
29SEP26 29.00 C 0.00 0.00 0.00 12.04 -0.78 40 0 2 0
29SEP26 30.00 C 11.68 11.68 11.68 11.37 -0.62 41 3 87 0
29SEP26 31.00 C 0.00 0.00 0.00 10.46 -0.73 39 0 89 0
29SEP26 32.00 C 0.00 0.00 0.00 9.87 -0.57 40 0 2 0
29SEP26 33.00 C 0.00 0.00 0.00 9.01 -0.71 38 0 71 0
29SEP26 34.00 C 0.00 0.00 0.00 8.25 -0.79 37 0 7 0
29SEP26 35.00 C 0.00 0.00 0.00 7.68 -0.72 37 0 93 0
29SEP26 36.00 C 0.00 0.00 0.00 7.04 -0.73 37 0 3 0
29SEP26 37.00 C 7.04 7.04 7.04 6.48 -0.56 37 1 77 +1
29SEP26 38.00 C 0.00 0.00 0.00 5.96 -0.58 37 0 1,146 0
29SEP26 39.00 C 0.00 0.00 0.00 5.49 -0.58 37 0 4,161 0
29SEP26 40.00 C 0.00 0.00 0.00 5.04 -0.43 37 0 705 0
29SEP26 41.00 C 0.00 0.00 0.00 4.62 -0.55 37 0 983 0
29SEP26 42.00 C 4.20 4.20 4.20 4.25 -0.46 37 2 874 0
29SEP26 43.00 C 3.91 3.91 3.91 3.92 -0.44 37 50 1,499 0
29SEP26 44.00 C 0.00 0.00 0.00 3.63 -0.39 37 0 2,585 0
29SEP26 45.00 C 3.56 3.56 3.56 3.35 -0.36 38 1 2,127 +1
29SEP26 46.00 C 3.15 3.15 3.15 3.08 -0.36 38 2 1,404 -2
29SEP26 47.00 C 2.82 2.82 2.82 2.84 -0.33 38 3 504 +3
29SEP26 48.00 C 0.00 0.00 0.00 2.62 -0.26 38 0 1,709 0
29SEP26 49.00 C 0.00 0.00 0.00 2.41 -0.21 38 0 952 0
29SEP26 50.00 C 2.38 2.38 2.23 2.21 -0.17 38 193 17,137 +183
29SEP26 52.50 C 0.00 0.00 0.00 1.78 -0.08 38 0 2,626 0
29SEP26 55.00 C 0.00 0.00 0.00 1.44 0.00 39 0 4,406 0
29SEP26 57.50 C 0.00 0.00 0.00 1.17 +0.06 39 0 446 0
29SEP26 60.00 C 1.30 1.30 1.13 0.95 +0.10 39 29 5,922 -1
29SEP26 62.50 C 0.00 0.00 0.00 0.78 +0.13 40 0 741 0
29SEP26 65.00 C 0.00 0.00 0.00 0.64 +0.15 40 0 1,755 0
29SEP26 67.50 C 0.00 0.00 0.00 0.53 +0.16 40 0 296 0
29SEP26 70.00 C 0.00 0.00 0.00 0.44 +0.17 41 0 473 0
29SEP26 72.50 C 0.65 0.65 0.65 0.36 +0.16 41 1 308 0
29SEP26 75.00 C 0.00 0.00 0.00 0.30 +0.15 41 0 990 0
29SEP26 77.50 C 0.00 0.00 0.00 0.25 +0.12 41 0 470 0
29SEP26 80.00 C 0.00 0.00 0.00 0.22 +0.11 42 0 562 0
29SEP26 82.50 C 0.42 0.42 0.42 0.18 +0.09 42 3 970 0
29SEP26 85.00 C 0.00 0.00 0.00 0.16 +0.08 43 0 284 0
30DEC26 25.00 C 0.00 0.00 0.00 15.65 -1.12 38 0 7 0
30DEC26 26.00 C 0.00 0.00 0.00 14.74 -1.19 37 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 13.86 -1.23 36 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 13.02 -1.33 35 0 11 0
30DEC26 29.00 C 13.50 13.50 13.50 12.23 -1.27 35 1 2 +1
30DEC26 30.00 C 0.00 0.00 0.00 11.48 -1.24 35 0 58 0
30DEC26 31.00 C 11.71 11.71 11.71 10.78 -1.20 35 1 15 0
30DEC26 32.00 C 0.00 0.00 0.00 10.13 -1.08 35 0 94 0
30DEC26 33.00 C 10.06 10.06 10.06 9.53 -1.04 36 1 94 +1
30DEC26 34.00 C 0.00 0.00 0.00 8.97 -0.94 36 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 8.45 -0.83 37 0 16 0
30DEC26 36.00 C 0.00 0.00 0.00 7.97 -0.71 37 0 2 0
30DEC26 37.00 C 7.38 7.39 7.38 7.39 -0.66 37 3 277 +3
30DEC26 38.00 C 0.00 0.00 0.00 7.10 -0.65 38 0 104 0
30DEC26 39.00 C 6.71 6.71 6.71 6.50 -0.58 37 1 1,004 +1
30DEC26 40.00 C 6.10 6.10 5.94 6.45 -0.16 40 6 336 +6
30DEC26 41.00 C 5.78 5.78 5.78 5.62 -0.76 37 3 235 +3
30DEC26 42.00 C 5.50 5.50 5.50 5.25 -0.73 37 1 8 +1
30DEC26 43.00 C 0.00 0.00 0.00 4.90 -0.46 37 0 43 0
30DEC26 44.00 C 4.65 4.65 4.52 4.45 -0.58 37 201 275 +162
30DEC26 45.00 C 4.50 4.50 4.20 4.01 -0.66 36 247 327 +115
30DEC26 46.00 C 0.00 0.00 0.00 3.60 -0.85 35 0 10 0
30DEC26 47.00 C 0.00 0.00 0.00 3.21 -0.88 34 0 80 0
30DEC26 48.00 C 0.00 0.00 0.00 2.84 -0.91 34 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 2.50 -0.93 33 0 21 0
30DEC26 50.00 C 3.09 3.09 3.09 2.21 -0.92 32 2 342 +2
30DEC26 52.50 C 0.00 0.00 0.00 1.78 -0.68 33 0 184 0
30DEC26 55.00 C 0.00 0.00 0.00 1.44 -0.45 33 0 1,581 0
30DEC26 57.50 C 0.00 0.00 0.00 1.17 -0.27 33 0 36 0
30DEC26 60.00 C 1.74 1.74 1.74 0.95 -0.11 33 1 164 +1
30DEC26 62.50 C 0.00 0.00 0.00 0.78 +0.01 34 0 252 0
30DEC26 65.00 C 0.00 0.00 0.00 0.64 +0.09 34 0 3 0
30DEC26 67.50 C 0.00 0.00 0.00 0.53 +0.15 34 0 3 0
30DEC26 70.00 C 0.00 0.00 0.00 0.44 +0.17 35 0 2 0
30DEC26 72.50 C 0.00 0.00 0.00 0.36 +0.16 35 0 74 0
30DEC26 75.00 C 0.00 0.00 0.00 0.30 +0.15 35 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 0.25 +0.12 35 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.22 +0.11 36 0 286 0
TOTAL CALL 24,062 667,174 +5,075
09JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
09JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
09JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 84 0 100 0
09JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
09JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
09JAN26 35.00 P 0.01 0.03 0.01 0.01 0.00 51 145 248 +13
09JAN26 36.00 P 0.03 0.05 0.03 0.02 0.00 44 156 497 +133
09JAN26 37.00 P 0.07 0.10 0.07 0.05 +0.01 40 344 542 +279
09JAN26 38.00 P 0.10 0.23 0.10 0.17 +0.06 38 1,243 1,363 +853
09JAN26 39.00 P 0.36 0.55 0.30 0.46 +0.19 37 731 911 +203
09JAN26 40.00 P 0.80 1.13 0.69 1.06 +0.46 41 643 414 -320
09JAN26 41.00 P 1.60 1.95 1.60 1.89 +0.66 48 52 59 +2
09JAN26 42.00 P 0.00 0.00 0.00 2.74 +0.79 47 0 8 0
09JAN26 43.00 P 0.00 0.00 0.00 3.69 +0.84 49 0 4 0
09JAN26 44.00 P 0.00 0.00 0.00 4.67 +0.89 52 0 0 0
09JAN26 45.00 P 0.00 0.00 0.00 5.66 +0.91 0 0 0 0
09JAN26 46.00 P 0.00 0.00 0.00 6.66 +0.93 0 0 0 0
09JAN26 47.00 P 0.00 0.00 0.00 7.76 +1.03 106 0 0 0
09JAN26 48.00 P 0.00 0.00 0.00 8.76 +0.88 115 0 0 0
09JAN26 49.00 P 0.00 0.00 0.00 9.76 - 124 0 0 -
16JAN26 31.00 P 0.00 0.00 0.00 0.01 - 58 0 0 -
16JAN26 32.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
16JAN26 33.00 P 0.00 0.00 0.00 0.01 - 44 0 0 -
16JAN26 34.00 P 0.00 0.00 0.00 0.03 - 44 0 0 -
16JAN26 35.00 P 0.06 0.07 0.06 0.06 - 42 20 20 -
16JAN26 36.00 P 0.10 0.13 0.10 0.12 - 39 27 27 -
16JAN26 37.00 P 0.21 0.26 0.20 0.23 - 37 70 68 -
16JAN26 38.00 P 0.35 0.45 0.35 0.43 - 36 136 135 -
16JAN26 39.00 P 0.61 0.89 0.60 0.77 - 34 144 137 -
16JAN26 40.00 P 1.04 1.38 0.98 1.33 - 35 577 555 -
16JAN26 41.00 P 0.00 0.00 0.00 2.06 - 37 0 0 -
16JAN26 42.00 P 0.00 0.00 0.00 2.90 - 40 0 0 -
16JAN26 43.00 P 0.00 0.00 0.00 3.77 - 39 0 0 -
16JAN26 44.00 P 0.00 0.00 0.00 4.72 - 42 0 0 -
16JAN26 45.00 P 0.00 0.00 0.00 5.68 - 41 0 0 -
16JAN26 46.00 P 0.00 0.00 0.00 6.67 - 44 0 0 -
16JAN26 47.00 P 0.00 0.00 0.00 7.76 - 65 0 0 -
16JAN26 48.00 P 0.00 0.00 0.00 8.76 - 71 0 0 -
16JAN26 49.00 P 0.00 0.00 0.00 9.76 - 77 0 0 -
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 49 0 909 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 44 0 839 0
29JAN26 31.00 P 0.04 0.04 0.04 0.02 +0.01 43 65 841 +65
29JAN26 32.00 P 0.06 0.06 0.06 0.04 +0.03 42 215 1,211 +15
29JAN26 33.00 P 0.10 0.10 0.10 0.07 +0.05 40 1 1,269 0
29JAN26 34.00 P 0.00 0.00 0.00 0.12 +0.08 39 1 1,495 +1
29JAN26 35.00 P 0.16 0.21 0.16 0.19 +0.10 37 371 10,814 -45
29JAN26 36.00 P 0.25 0.34 0.24 0.31 +0.14 36 605 10,092 +280
29JAN26 37.00 P 0.40 0.54 0.39 0.50 +0.19 35 442 6,633 +320
29JAN26 38.00 P 0.64 0.82 0.60 0.76 +0.23 34 869 10,630 +144
29JAN26 39.00 P 1.00 1.26 0.90 1.16 +0.31 33 904 8,138 -90
29JAN26 40.00 P 1.51 1.83 1.38 1.72 +0.44 34 654 10,355 +192
29JAN26 41.00 P 1.95 2.38 1.95 2.38 +0.52 35 74 4,093 0
29JAN26 42.00 P 3.12 3.23 3.12 3.14 +0.57 35 404 8,744 -269
29JAN26 43.00 P 0.00 0.00 0.00 4.00 +0.62 37 12 13,218 0
29JAN26 44.00 P 0.00 0.00 0.00 4.79 +0.55 34 0 4,259 0
29JAN26 45.00 P 5.80 5.80 5.80 5.80 +0.78 39 1 2,075 0
29JAN26 46.00 P 0.00 0.00 0.00 6.93 +0.98 51 0 2,594 0
29JAN26 47.00 P 7.78 7.80 7.78 7.80 +0.95 49 199 4,542 +198
29JAN26 48.00 P 0.00 0.00 0.00 8.76 +0.88 50 12 1,427 +12
29JAN26 49.00 P 0.00 0.00 0.00 9.76 +0.97 54 0 1,218 0
29JAN26 50.00 P 0.00 0.00 0.00 10.69 +0.86 50 1 4,825 -1
29JAN26 52.50 P 0.00 0.00 0.00 13.17 +0.88 54 0 1,234 0
29JAN26 55.00 P 0.00 0.00 0.00 15.67 +0.88 61 0 227 0
29JAN26 57.50 P 0.00 0.00 0.00 18.17 +0.88 68 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 20.67 +0.88 75 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 23.20 +0.91 89 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 25.67 +0.88 87 0 335 0
29JAN26 67.50 P 0.00 0.00 0.00 28.19 +0.90 99 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 30.66 +0.82 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 33.19 +0.85 110 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 35.70 +0.86 118 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 38.17 +0.83 113 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 40.67 +0.83 118 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 43.20 +0.86 133 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 45.67 +0.83 127 0 0 0
26FEB26 29.00 P 0.07 0.07 0.07 0.02 +0.01 36 10 280 +10
26FEB26 30.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 329 0
26FEB26 31.00 P 0.13 0.13 0.12 0.06 +0.03 35 59 193 +1
26FEB26 32.00 P 0.17 0.17 0.17 0.10 +0.04 34 20 381 0
26FEB26 33.00 P 0.24 0.24 0.23 0.17 +0.06 34 24 1,156 +20
26FEB26 34.00 P 0.30 0.34 0.30 0.28 +0.10 33 325 2,038 +202
26FEB26 35.00 P 0.39 0.48 0.39 0.44 +0.14 33 178 3,105 0
26FEB26 36.00 P 0.59 0.68 0.59 0.65 +0.18 33 51 3,258 +51
26FEB26 37.00 P 0.77 0.95 0.77 0.90 +0.20 32 48 15,750 +16
26FEB26 38.00 P 1.08 1.30 1.04 1.25 +0.25 32 196 5,738 -57
26FEB26 39.00 P 1.61 1.70 1.61 1.70 +0.32 32 201 9,047 +43
26FEB26 40.00 P 1.91 2.30 1.91 2.21 +0.37 32 823 12,829 +767
26FEB26 41.00 P 2.44 2.54 2.44 2.88 +0.49 33 30 4,498 0
26FEB26 42.00 P 3.52 3.52 3.52 3.59 +0.59 34 2 7,190 +2
26FEB26 43.00 P 0.00 0.00 0.00 4.32 +0.54 33 0 3,143 0
26FEB26 44.00 P 0.00 0.00 0.00 5.20 +0.59 35 0 626 0
26FEB26 45.00 P 6.00 6.00 6.00 6.09 +0.68 37 1 133 0
26FEB26 46.00 P 0.00 0.00 0.00 6.93 +0.61 36 0 1,448 0
26FEB26 47.00 P 0.00 0.00 0.00 7.94 +0.77 40 0 159 0
26FEB26 48.00 P 0.00 0.00 0.00 8.83 +0.84 39 0 28 0
26FEB26 49.00 P 0.00 0.00 0.00 9.78 +0.85 40 0 40 0
26FEB26 50.00 P 0.00 0.00 0.00 10.73 +0.87 40 1 95 +1
26FEB26 52.50 P 13.20 13.50 13.20 13.19 +0.90 43 2 209 -1
26FEB26 55.00 P 0.00 0.00 0.00 15.69 +0.90 49 0 15 0
26FEB26 57.50 P 0.00 0.00 0.00 18.18 +0.89 52 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 20.70 +0.91 60 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 23.20 +0.91 65 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 25.69 +0.90 68 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 28.19 +0.90 72 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 30.70 +0.86 78 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 33.19 +0.85 81 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 35.70 +0.86 86 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 38.19 +0.85 88 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 40.69 +0.85 91 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 54 0 51 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 350 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 47 0 305 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 44 0 124 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 40 0 156 0
30MAR26 25.00 P 0.06 0.06 0.06 0.01 0.00 37 117 11,195 +109
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 34 0 482 0
30MAR26 27.00 P 0.12 0.12 0.11 0.02 +0.01 34 13 372 +10
30MAR26 28.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 493 0
30MAR26 29.00 P 0.18 0.18 0.18 0.05 +0.01 33 26 340 +26
30MAR26 30.00 P 0.00 0.00 0.00 0.09 +0.02 33 0 756 0
30MAR26 31.00 P 0.30 0.30 0.30 0.16 +0.04 33 2 841 0
30MAR26 32.00 P 0.40 0.41 0.39 0.25 +0.06 33 35 1,772 0
30MAR26 33.00 P 0.51 0.55 0.49 0.39 +0.09 33 481 7,010 -70
30MAR26 34.00 P 0.69 0.70 0.67 0.57 +0.13 34 42 7,225 +20
30MAR26 35.00 P 0.90 0.90 0.87 0.81 +0.17 34 116 28,654 +54
30MAR26 36.00 P 1.06 1.16 1.06 1.10 +0.21 34 45 4,466 +44
30MAR26 37.00 P 1.45 1.50 1.45 1.45 +0.25 34 170 7,558 -57
30MAR26 38.00 P 1.85 1.88 1.80 1.84 +0.27 34 31 15,099 +1
30MAR26 39.00 P 2.06 2.35 2.06 2.28 +0.28 34 157 14,409 -3
30MAR26 40.00 P 2.55 2.92 2.55 2.85 +0.41 34 115 26,138 +5
30MAR26 41.00 P 3.18 3.49 3.18 3.45 +0.41 34 30 6,565 0
30MAR26 42.00 P 3.76 4.18 3.75 4.14 +0.48 35 171 17,947 -171
30MAR26 43.00 P 0.00 0.00 0.00 4.93 +0.58 36 0 5,623 0
30MAR26 44.00 P 0.00 0.00 0.00 5.86 +0.72 39 0 9,386 0
30MAR26 45.00 P 6.58 6.58 6.58 6.58 +0.84 39 3 6,068 -1
30MAR26 46.00 P 7.29 7.29 7.29 7.35 +1.00 38 6 2,537 +1
30MAR26 47.00 P 8.22 8.23 8.22 8.22 +0.84 39 61 5,090 +1
30MAR26 48.00 P 0.00 0.00 0.00 9.14 +0.80 40 0 7,557 0
30MAR26 49.00 P 9.98 9.98 9.98 10.04 +0.82 40 1 5,725 -1
30MAR26 50.00 P 0.00 0.00 0.00 10.95 +0.83 41 0 12,047 0
30MAR26 52.50 P 13.46 13.46 13.46 13.32 +0.89 42 35 8,396 +35
30MAR26 55.00 P 15.77 15.77 15.77 15.77 +0.98 45 3 16,854 0
30MAR26 57.50 P 0.00 0.00 0.00 18.19 +0.90 45 0 3,369 0
30MAR26 60.00 P 0.00 0.00 0.00 20.70 +0.91 50 0 4,100 0
30MAR26 62.50 P 23.00 23.00 23.00 23.20 +0.91 54 7 78 0
30MAR26 65.00 P 0.00 0.00 0.00 25.69 +0.90 57 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 28.19 +0.90 60 0 4 0
30MAR26 70.00 P 0.00 0.00 0.00 30.78 +0.94 70 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 33.19 +0.85 67 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 35.70 +0.86 71 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 38.19 +0.85 73 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 40.69 +0.85 76 0 2,100 0
30MAR26 82.50 P 0.00 0.00 0.00 43.20 +0.86 80 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 45.69 +0.85 81 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 48.18 +0.90 83 0 101 0
30MAR26 90.00 P 0.00 0.00 0.00 50.68 +0.90 86 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 53.19 +0.91 89 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 55.68 +0.90 90 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 58.19 +0.91 94 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 60.68 +0.90 95 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 63.19 +0.91 98 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 65.69 +0.91 101 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 68.19 +0.91 103 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 70.69 +0.91 105 0 0 0
29APR26 30.00 P 0.34 0.35 0.34 0.21 +0.06 34 22 30 +22
29APR26 31.00 P 0.43 0.45 0.43 0.31 +0.08 34 33 19 +16
29APR26 32.00 P 0.55 0.60 0.55 0.46 +0.12 34 3 5 +3
29APR26 33.00 P 0.68 0.74 0.68 0.64 +0.14 34 48 66 +48
29APR26 34.00 P 0.96 0.96 0.96 0.86 +0.17 34 120 125 +120
29APR26 35.00 P 1.12 1.19 1.12 1.13 +0.20 34 14 70 +14
29APR26 36.00 P 1.48 1.48 1.48 1.45 +0.24 34 200 201 +200
29APR26 37.00 P 1.85 1.85 1.81 1.79 +0.23 34 3 2 +2
29APR26 38.00 P 2.20 2.21 2.20 2.21 +0.25 34 45 65 +45
29APR26 39.00 P 2.61 2.72 2.57 2.68 +0.30 34 1,430 1,325 +1,310
29APR26 40.00 P 2.88 3.26 2.88 3.23 +0.35 34 150 140 +140
29APR26 41.00 P 0.00 0.00 0.00 3.85 +0.41 35 0 0 0
29APR26 42.00 P 4.19 4.19 4.19 4.51 +0.45 35 15 105 +15
29APR26 43.00 P 0.00 0.00 0.00 5.20 +0.48 35 0 45 0
29APR26 44.00 P 0.00 0.00 0.00 5.98 +0.54 36 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 6.58 +0.40 34 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 7.62 +0.71 37 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 8.43 +0.65 37 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 9.35 +0.75 39 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 10.16 +0.71 38 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 11.06 +0.74 38 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 13.35 +0.77 38 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 15.77 +0.88 40 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 18.19 +0.90 40 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 20.70 +0.91 45 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 23.20 +0.91 48 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 25.69 +0.90 51 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 28.19 +0.90 54 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 30.78 +0.94 62 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 33.19 +0.85 60 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 35.70 +0.86 64 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 38.19 +0.85 65 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 40.74 +0.90 72 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 38 0 146 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 35 0 107 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 48 0
29JUN26 23.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 20 0
29JUN26 24.00 P 0.00 0.00 0.00 0.05 +0.02 35 0 23 0
29JUN26 25.00 P 0.00 0.00 0.00 0.08 +0.03 35 0 389 0
29JUN26 26.00 P 0.00 0.00 0.00 0.13 +0.05 35 0 286 0
29JUN26 27.00 P 0.00 0.00 0.00 0.19 +0.07 35 0 19 0
29JUN26 28.00 P 0.00 0.00 0.00 0.26 +0.07 35 0 226 0
29JUN26 29.00 P 0.00 0.00 0.00 0.38 +0.11 35 0 218 0
29JUN26 30.00 P 0.00 0.00 0.00 0.52 +0.14 35 0 911 0
29JUN26 31.00 P 0.00 0.00 0.00 0.68 +0.15 35 0 523 0
29JUN26 32.00 P 1.01 1.01 1.01 0.89 +0.18 35 5 1,024 0
29JUN26 33.00 P 1.23 1.24 1.23 1.14 +0.22 35 4 1,536 0
29JUN26 34.00 P 0.00 0.00 0.00 1.42 +0.23 35 0 5,794 0
29JUN26 35.00 P 1.76 1.77 1.76 1.75 +0.27 35 3 7,868 0
29JUN26 36.00 P 2.00 2.13 2.00 2.10 +0.26 35 22 2,569 -1
29JUN26 37.00 P 2.37 2.49 2.37 2.48 +0.25 35 108 11,563 +3
29JUN26 38.00 P 3.00 3.00 2.98 2.93 +0.29 35 31 9,165 +31
29JUN26 39.00 P 3.36 3.45 3.36 3.40 +0.29 35 132 5,444 +102
29JUN26 40.00 P 3.75 4.00 3.75 3.95 +0.33 35 4 10,976 +2
29JUN26 41.00 P 4.56 4.56 4.56 4.58 +0.37 35 1 9,418 0
29JUN26 42.00 P 5.12 5.12 5.12 5.21 +0.50 36 10 2,377 +10
29JUN26 43.00 P 0.00 0.00 0.00 5.90 +0.46 36 0 810 0
29JUN26 44.00 P 0.00 0.00 0.00 6.68 +0.52 37 0 3,131 0
29JUN26 45.00 P 0.00 0.00 0.00 7.41 +0.52 37 0 18,073 0
29JUN26 46.00 P 0.00 0.00 0.00 8.19 +0.55 37 0 865 0
29JUN26 47.00 P 0.00 0.00 0.00 8.94 +0.58 37 0 1,740 0
29JUN26 48.00 P 0.00 0.00 0.00 9.80 +0.65 38 0 2,154 0
29JUN26 49.00 P 0.00 0.00 0.00 10.62 +0.66 38 0 890 0
29JUN26 50.00 P 0.00 0.00 0.00 11.37 +0.61 37 0 5,228 0
29JUN26 52.50 P 0.00 0.00 0.00 13.63 +0.69 38 0 2,930 0
29JUN26 55.00 P 0.00 0.00 0.00 15.89 +0.73 38 0 3,062 0
29JUN26 57.50 P 0.00 0.00 0.00 18.29 +0.82 39 0 967 0
29JUN26 60.00 P 0.00 0.00 0.00 20.70 +0.88 39 0 279 0
29JUN26 62.50 P 0.00 0.00 0.00 23.23 +0.94 43 0 229 0
29JUN26 65.00 P 0.00 0.00 0.00 25.69 +0.90 44 0 1,501 0
29JUN26 67.50 P 0.00 0.00 0.00 28.19 +0.90 47 0 3 0
29JUN26 70.00 P 0.00 0.00 0.00 30.78 +0.94 53 0 119 0
29JUN26 72.50 P 0.00 0.00 0.00 33.19 +0.85 52 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 35.70 +0.86 55 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 38.19 +0.85 56 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 40.74 +0.90 61 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 43.24 +0.90 63 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 45.69 +0.85 63 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 48.18 +0.89 64 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 50.70 +0.91 67 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 53.20 +0.92 69 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 55.69 +0.91 71 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 58.19 +0.91 72 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 60.69 +0.91 74 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 63.19 +0.91 76 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 65.69 +0.91 77 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 68.25 +0.97 82 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 70.74 +0.96 84 0 0 0
29SEP26 20.00 P 0.22 0.24 0.21 0.06 +0.05 39 143 825 +139
29SEP26 21.00 P 0.00 0.00 0.00 0.08 +0.06 38 0 137 0
29SEP26 22.00 P 0.00 0.00 0.00 0.12 +0.09 38 0 213 0
29SEP26 23.00 P 0.00 0.00 0.00 0.17 +0.13 38 0 160 0
29SEP26 24.00 P 0.42 0.42 0.42 0.24 +0.17 38 2 87 +2
29SEP26 25.00 P 0.49 0.50 0.49 0.32 +0.20 38 23 195 0
29SEP26 26.00 P 0.55 0.55 0.55 0.43 +0.26 37 2 172 0
29SEP26 27.00 P 0.65 0.65 0.65 0.56 +0.30 37 1 279 0
29SEP26 28.00 P 0.00 0.00 0.00 0.72 +0.34 38 0 252 0
29SEP26 29.00 P 0.00 0.00 0.00 0.90 +0.38 37 0 328 0
29SEP26 30.00 P 1.20 1.20 1.20 1.11 +0.42 37 1 1,283 0
29SEP26 31.00 P 1.40 1.40 1.40 1.36 +0.45 37 3 225 0
29SEP26 32.00 P 0.00 0.00 0.00 1.63 +0.47 37 0 1,090 0
29SEP26 33.00 P 1.89 1.92 1.89 1.92 +0.46 37 17 636 -15
29SEP26 34.00 P 2.22 2.22 2.22 2.24 +0.45 37 11 579 -7
29SEP26 35.00 P 2.56 2.56 2.56 2.56 +0.39 37 10 2,392 0
29SEP26 36.00 P 2.88 3.00 2.88 2.97 +0.38 37 24 3,832 +24
29SEP26 37.00 P 0.00 0.00 0.00 3.41 +0.36 37 0 5,030 0
29SEP26 38.00 P 0.00 0.00 0.00 3.86 +0.33 36 0 2,130 0
29SEP26 39.00 P 0.00 0.00 0.00 4.35 +0.34 36 0 8,356 0
29SEP26 40.00 P 4.65 4.90 4.65 4.90 +0.37 36 113 3,474 +12
29SEP26 41.00 P 5.50 5.50 5.50 5.49 +0.37 36 1 2,094 0
29SEP26 42.00 P 0.00 0.00 0.00 6.13 +0.42 37 0 919 0
29SEP26 43.00 P 0.00 0.00 0.00 6.76 +0.42 37 0 2,381 0
29SEP26 44.00 P 0.00 0.00 0.00 7.45 +0.44 37 0 1,741 0
29SEP26 45.00 P 0.00 0.00 0.00 8.16 +0.48 37 0 5,215 0
29SEP26 46.00 P 0.00 0.00 0.00 8.91 +0.52 37 0 343 0
29SEP26 47.00 P 0.00 0.00 0.00 9.67 +0.53 38 0 460 0
29SEP26 48.00 P 10.50 10.50 10.50 10.45 +0.55 38 1 601 0
29SEP26 49.00 P 0.00 0.00 0.00 11.25 +0.58 38 0 809 0
29SEP26 50.00 P 0.00 0.00 0.00 12.11 +0.64 38 0 9,287 0
29SEP26 52.50 P 0.00 0.00 0.00 14.20 +0.67 39 0 510 0
29SEP26 55.00 P 0.00 0.00 0.00 16.34 +0.57 39 0 581 0
29SEP26 57.50 P 0.00 0.00 0.00 18.59 +0.72 39 0 64 0
29SEP26 60.00 P 0.00 0.00 0.00 20.87 +0.74 38 0 263 0
29SEP26 62.50 P 0.00 0.00 0.00 23.23 +0.94 37 0 2,183 0
29SEP26 65.00 P 0.00 0.00 0.00 25.69 +0.87 38 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 28.19 +0.90 41 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 30.78 +0.94 46 0 4 0
29SEP26 72.50 P 0.00 0.00 0.00 33.20 +0.86 46 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 35.70 +0.86 48 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 38.19 +0.85 49 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 40.74 +0.90 53 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 43.24 +0.90 55 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 45.69 +0.85 55 0 0 0
30DEC26 25.00 P 0.74 0.76 0.74 0.32 -0.05 33 24 311 +24
30DEC26 26.00 P 0.00 0.00 0.00 0.43 -0.06 33 0 4 0
30DEC26 27.00 P 1.03 1.03 1.03 0.56 -0.09 33 2 73 +2
30DEC26 28.00 P 0.00 0.00 0.00 0.72 -0.10 33 0 329 0
30DEC26 29.00 P 1.30 1.36 1.30 0.90 -0.14 33 25 212 +7
30DEC26 30.00 P 1.60 1.64 1.60 1.11 -0.16 33 21 1,828 +21
30DEC26 31.00 P 0.00 0.00 0.00 1.36 -0.19 33 0 142 0
30DEC26 32.00 P 2.18 2.18 2.13 1.66 -0.19 33 102 347 +102
30DEC26 33.00 P 0.00 0.00 0.00 2.08 -0.12 34 0 151 0
30DEC26 34.00 P 0.00 0.00 0.00 2.52 -0.05 35 0 150 0
30DEC26 35.00 P 3.09 3.18 3.09 3.03 +0.06 36 14 2,195 +12
30DEC26 36.00 P 3.40 3.62 3.40 3.56 +0.20 36 12 131 +5
30DEC26 37.00 P 4.00 4.05 4.00 4.02 +0.22 36 10 460 +5
30DEC26 38.00 P 4.32 4.52 4.32 4.48 +0.24 36 12 467 +12
30DEC26 39.00 P 4.81 5.07 4.81 5.08 +0.31 37 260 1,633 +10
30DEC26 40.00 P 5.40 5.65 5.40 5.73 +0.45 37 17 747 +17
30DEC26 41.00 P 0.00 0.00 0.00 6.21 +0.38 37 0 463 0
30DEC26 42.00 P 0.00 0.00 0.00 6.81 +0.37 37 0 185 0
30DEC26 43.00 P 0.00 0.00 0.00 7.46 +0.39 37 0 559 0
30DEC26 44.00 P 0.00 0.00 0.00 8.14 +0.43 37 0 77 0
30DEC26 45.00 P 0.00 0.00 0.00 8.75 +0.37 37 0 26 0
30DEC26 46.00 P 9.48 9.48 9.48 9.30 +0.26 36 1 206 +1
30DEC26 47.00 P 0.00 0.00 0.00 10.02 +0.26 36 0 270 0
30DEC26 48.00 P 11.04 11.04 11.04 10.68 +0.19 35 1 16 +1
30DEC26 49.00 P 0.00 0.00 0.00 11.39 +0.19 35 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.12 +0.20 34 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 14.20 +0.34 35 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 16.34 +0.40 35 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 18.70 +0.57 36 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 21.16 +0.71 38 0 67 0
30DEC26 62.50 P 0.00 0.00 0.00 23.45 +0.74 38 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 25.77 +0.77 37 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 28.20 +0.85 38 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 30.78 +0.94 42 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 33.20 +0.86 42 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 35.70 +0.86 43 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 38.19 +0.85 45 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 40.74 +0.90 48 0 0 0
TOTAL PUT 16,012 615,202 +5,499
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 10.18 -0.02 87 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 9.68 0.00 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 9.18 -0.03 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 8.68 -0.10 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 8.18 -0.01 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 7.68 -0.01 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 7.19 0.00 67 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 6.69 0.00 60 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 6.19 -0.01 54 0 4 0
29JAN26 14.50 C 0.00 0.00 0.00 5.69 -0.03 47 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 5.20 +0.01 52 0 1 0
29JAN26 15.50 C 0.00 0.00 0.00 4.71 -0.04 51 0 6 0
29JAN26 16.00 C 0.00 0.00 0.00 4.26 +0.04 58 0 16 0
29JAN26 16.50 C 0.00 0.00 0.00 3.75 -0.11 50 0 15 0
29JAN26 17.00 C 0.00 0.00 0.00 3.19 -0.12 0 0 3 0
29JAN26 17.50 C 0.00 0.00 0.00 2.87 +0.03 51 0 6 0
29JAN26 18.00 C 2.52 2.52 2.52 2.47 +0.01 52 1 22 +1
29JAN26 18.50 C 0.00 0.00 0.00 2.12 +0.02 53 0 11 0
29JAN26 19.00 C 1.80 1.80 1.80 1.71 -0.07 50 1 12 -1
29JAN26 19.50 C 0.00 0.00 0.00 1.41 -0.08 50 0 16 0
29JAN26 20.00 C 1.12 1.40 1.12 1.16 -0.07 51 24 13 -11
29JAN26 21.00 C 0.94 1.00 0.85 0.72 -0.09 51 7 16 +3
29JAN26 22.00 C 0.60 0.69 0.56 0.42 -0.09 50 4 24 0
29JAN26 23.00 C 0.40 0.44 0.40 0.23 -0.10 50 3 32 +1
29JAN26 24.00 C 0.00 0.00 0.00 0.12 -0.07 50 0 67 0
29JAN26 25.00 C 0.18 0.20 0.18 0.06 -0.05 50 8 12 +6
29JAN26 26.00 C 0.13 0.16 0.13 0.03 -0.03 50 2 4 +2
29JAN26 27.00 C 0.00 0.00 0.00 0.02 -0.01 53 0 3 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 - 53 0 0 -
29JAN26 29.00 C 0.05 0.05 0.05 0.01 - 58 1 1 -
26FEB26 11.00 C 0.00 0.00 0.00 9.21 -0.07 60 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 8.71 -0.07 52 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 8.21 -0.07 34 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 7.72 -0.13 52 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 7.22 -0.01 47 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 6.69 -0.09 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 6.29 -0.09 58 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 5.69 -0.06 0 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 5.20 -0.07 0 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 4.73 -0.08 29 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 4.26 -0.21 34 0 3 0
26FEB26 16.50 C 0.00 0.00 0.00 3.92 +0.02 46 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 3.54 +0.02 48 0 17 0
26FEB26 17.50 C 0.00 0.00 0.00 3.07 -0.08 44 0 7 0
26FEB26 18.00 C 0.00 0.00 0.00 2.72 -0.11 45 0 28 0
26FEB26 18.50 C 0.00 0.00 0.00 2.47 -0.02 49 0 32 0
26FEB26 19.00 C 0.00 0.00 0.00 2.13 -0.08 48 0 30 0
26FEB26 19.50 C 0.00 0.00 0.00 1.86 -0.06 49 0 45 0
26FEB26 20.00 C 0.00 0.00 0.00 1.63 -0.05 49 0 12 0
26FEB26 21.00 C 1.28 1.40 1.28 1.21 -0.04 50 9 9 +6
26FEB26 22.00 C 0.00 0.00 0.00 0.86 -0.07 50 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.60 -0.10 49 0 1 0
26FEB26 24.00 C 0.00 0.00 0.00 0.41 -0.09 49 0 3 0
26FEB26 25.00 C 0.00 0.00 0.00 0.27 -0.08 49 0 0 0
26FEB26 26.00 C 0.40 0.40 0.40 0.18 -0.06 49 8 0 -8
26FEB26 27.00 C 0.00 0.00 0.00 0.12 -0.04 49 0 1 0
26FEB26 28.00 C 0.00 0.00 0.00 0.08 - 50 0 0 -
26FEB26 29.00 C 0.00 0.00 0.00 0.05 - 50 0 0 -
30MAR26 3.90 C 0.00 0.00 0.00 16.29 +0.01 122 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 16.21 +0.02 148 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 16.09 +0.03 114 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 16.01 +0.02 142 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 15.89 -0.06 103 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 15.79 +0.01 94 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 15.69 0.00 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 15.59 0.00 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 15.49 -0.03 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 15.39 -0.01 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 15.29 0.00 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 15.19 -0.05 0 0 13 0
30MAR26 5.25 C 0.00 0.00 0.00 14.95 -0.03 103 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 14.70 -0.09 95 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 14.45 -0.01 86 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 14.20 -0.10 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 13.95 +0.01 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 13.66 -0.14 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 13.46 0.00 84 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 13.21 -0.08 78 0 3 0
30MAR26 7.25 C 0.00 0.00 0.00 13.00 -0.08 103 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 12.71 -0.01 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 12.46 -0.08 0 0 11 0
30MAR26 8.00 C 0.00 0.00 0.00 12.35 +0.15 116 0 103 0
30MAR26 8.25 C 0.00 0.00 0.00 12.01 +0.04 92 0 11 0
30MAR26 8.50 C 0.00 0.00 0.00 11.72 -0.01 64 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 11.47 -0.06 57 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 11.22 +0.02 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 10.97 -0.01 0 0 2 0
30MAR26 9.50 C 0.00 0.00 0.00 10.72 -0.01 0 0 4 0
30MAR26 9.75 C 0.00 0.00 0.00 10.48 0.00 57 0 1 0
30MAR26 10.00 C 0.00 0.00 0.00 10.23 -0.11 52 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 9.78 -0.04 71 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 9.24 -0.04 50 0 1 0
30MAR26 11.50 C 0.00 0.00 0.00 8.75 -0.03 51 0 2 0
30MAR26 12.00 C 0.00 0.00 0.00 8.26 -0.02 50 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 7.78 -0.07 51 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 7.30 +0.07 50 0 8 0
30MAR26 13.50 C 0.00 0.00 0.00 6.75 -0.11 0 0 18 0
30MAR26 14.00 C 0.00 0.00 0.00 6.39 +0.01 53 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 5.75 -0.13 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 5.51 -0.02 52 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 4.90 -0.08 41 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 4.50 -0.04 43 0 2 0
30MAR26 16.50 C 0.00 0.00 0.00 4.18 -0.04 47 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 3.76 -0.05 46 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 3.42 -0.05 46 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 3.10 -0.05 47 0 5 0
30MAR26 18.50 C 0.00 0.00 0.00 2.80 -0.11 48 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 2.52 -0.17 48 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 2.34 -0.02 50 0 1 0
30MAR26 20.00 C 0.00 0.00 0.00 2.12 -0.03 51 0 5 0
30MAR26 21.00 C 1.78 1.95 1.78 1.70 -0.06 51 10 33 +7
30MAR26 22.00 C 1.46 1.55 1.46 1.33 -0.06 51 7 7 +7
30MAR26 23.00 C 1.24 1.33 1.24 1.03 -0.06 51 5 6 +4
30MAR26 24.00 C 0.00 0.00 0.00 0.79 -0.05 51 0 10 0
30MAR26 25.00 C 0.00 0.00 0.00 0.60 -0.05 51 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 0.45 -0.04 50 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.34 -0.03 50 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.25 - 50 0 0 -
30MAR26 29.00 C 0.00 0.00 0.00 0.19 - 51 0 0 -
29APR26 14.50 C 0.00 0.00 0.00 5.89 -0.02 39 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 5.56 -0.01 46 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 5.10 -0.17 44 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 4.74 -0.02 46 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 4.43 +0.03 48 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 4.06 -0.01 48 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 3.72 -0.03 48 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 3.42 -0.11 48 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 3.13 -0.15 48 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 2.89 -0.08 49 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 2.68 -0.03 50 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 2.47 -0.02 51 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 2.09 -0.03 52 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 1.71 -0.03 52 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 1.39 -0.03 52 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 1.13 -0.02 52 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.91 -0.02 52 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.73 -0.02 51 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 0.58 -0.02 51 0 1 0
29APR26 28.00 C 0.00 0.00 0.00 0.46 - 51 0 0 -
29APR26 29.00 C 0.00 0.00 0.00 0.37 - 51 0 0 -
29JUN26 4.60 C 0.00 0.00 0.00 15.63 +0.04 91 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 15.54 +0.02 96 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 15.39 -0.01 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 15.32 +0.03 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 15.22 -0.05 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 15.01 -0.06 95 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 14.73 -0.06 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 14.48 -0.04 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 14.20 -0.10 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 14.03 +0.05 86 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 13.68 -0.12 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 13.46 0.00 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 13.21 -0.08 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 13.00 -0.08 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 12.71 -0.03 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 12.46 -0.08 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 12.35 +0.12 78 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 12.06 +0.07 67 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 11.82 0.00 67 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 11.47 -0.06 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 11.36 +0.12 68 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 10.97 -0.03 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 10.80 +0.03 50 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 10.58 +0.04 56 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 10.36 -0.04 58 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 9.89 -0.01 58 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 9.35 -0.09 48 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 8.90 +0.05 50 0 2 0
29JUN26 12.00 C 0.00 0.00 0.00 8.43 +0.03 49 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 7.97 +0.04 49 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 7.55 +0.02 50 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 7.09 0.00 48 0 4 0
29JUN26 14.00 C 0.00 0.00 0.00 6.66 0.00 48 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 6.25 0.00 48 0 5 0
29JUN26 15.00 C 0.00 0.00 0.00 5.88 +0.01 49 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 5.46 -0.06 47 0 5 0
29JUN26 16.00 C 0.00 0.00 0.00 5.12 -0.04 48 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.82 -0.01 49 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 4.50 +0.01 49 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 4.18 -0.05 49 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 3.97 +0.03 51 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 3.70 +0.01 51 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 3.46 +0.02 51 0 1 0
29JUN26 19.50 C 0.00 0.00 0.00 3.20 -0.02 51 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.01 +0.01 52 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 2.63 0.00 53 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.26 0.00 53 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 1.92 0.00 52 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 1.64 0.00 52 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 1.39 0.00 52 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 1.18 0.00 52 0 1 0
29JUN26 27.00 C 0.00 0.00 0.00 1.00 0.00 52 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.85 - 52 0 0 -
29JUN26 29.00 C 0.00 0.00 0.00 0.69 - 51 0 0 -
29SEP26 8.50 C 0.00 0.00 0.00 11.82 0.00 58 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 11.58 +0.02 57 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 11.36 +0.04 59 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 11.03 -0.08 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 10.80 -0.04 44 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 10.58 -0.02 48 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 10.36 -0.04 50 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 9.89 -0.01 49 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 9.45 +0.01 51 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 8.96 -0.01 48 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 8.49 -0.07 46 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 8.10 +0.01 48 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 7.73 0.00 50 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.39 +0.10 51 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.94 +0.03 49 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.59 +0.04 50 0 13 0
29SEP26 15.00 C 0.00 0.00 0.00 6.27 +0.06 50 0 8 0
29SEP26 15.50 C 0.00 0.00 0.00 5.93 +0.08 50 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.60 +0.04 50 0 8 0
29SEP26 16.50 C 0.00 0.00 0.00 5.27 +0.02 50 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.04 +0.05 51 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 4.76 +0.04 51 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 4.55 +0.10 52 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.31 +0.09 52 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.05 +0.05 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.91 +0.11 53 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.67 +0.03 52 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.29 0.00 53 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.98 +0.01 53 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.66 -0.02 53 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.35 -0.03 53 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.10 -0.03 53 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.85 -0.02 53 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 1.66 -0.02 53 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 1.47 - 53 0 0 -
29SEP26 29.00 C 0.00 0.00 0.00 1.31 - 53 0 0 -
30DEC26 11.50 C 0.00 0.00 0.00 9.11 +0.02 48 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 8.73 +0.04 49 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 8.33 +0.02 49 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 7.92 -0.02 48 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 7.56 -0.02 48 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 7.22 -0.02 48 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 6.90 -0.01 49 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.58 -0.02 49 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.32 +0.01 50 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 6.03 +0.01 50 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.76 0.00 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.54 +0.05 51 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.29 +0.03 51 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.05 +0.02 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.84 0.00 51 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.63 +0.01 51 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.45 +0.01 52 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.22 -0.01 52 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.90 +0.02 52 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 3.58 0.00 53 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.29 -0.01 53 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.98 -0.02 53 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.71 -0.02 53 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.47 -0.02 53 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.23 -0.02 53 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.04 - 53 0 0 -
30DEC26 29.00 C 2.20 2.20 2.20 1.86 - 53 2 2 -
TOTAL CALL 92 836 +17
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 113 0 2 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 106 0 2 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 92 0 2 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 85 0 2 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 79 0 51 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 73 0 42 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 67 0 20 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 62 0 23 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 57 0 14 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 27 0
29JAN26 15.50 P 0.03 0.03 0.03 0.02 -0.01 51 1 110 0
29JAN26 16.00 P 0.00 0.00 0.00 0.03 -0.02 49 0 66 0
29JAN26 16.50 P 0.04 0.04 0.04 0.05 -0.04 48 1 6 -1
29JAN26 17.00 P 0.06 0.07 0.06 0.09 -0.06 48 2 78 0
29JAN26 17.50 P 0.11 0.11 0.11 0.16 -0.06 50 1 20 -1
29JAN26 18.00 P 0.28 0.28 0.14 0.24 -0.10 49 37 72 +29
29JAN26 18.50 P 0.26 0.32 0.26 0.35 -0.10 49 34 38 +30
29JAN26 19.00 P 0.00 0.00 0.00 0.53 -0.08 50 0 26 0
29JAN26 19.50 P 0.00 0.00 0.00 0.71 -0.10 50 0 2 0
29JAN26 20.00 P 0.90 0.95 0.90 0.93 -0.16 49 2 7 +1
29JAN26 21.00 P 0.00 0.00 0.00 1.55 -0.09 52 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 2.28 -0.09 53 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 3.12 -0.09 56 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 4.04 -0.05 60 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 5.02 +0.08 68 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 5.85 -0.05 51 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 6.84 -0.20 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 7.97 - 86 0 0 -
29JAN26 29.00 P 0.00 0.00 0.00 8.92 - 86 0 0 -
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 58 0 19 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.02 0.00 50 0 2 0
26FEB26 14.00 P 0.00 0.00 0.00 0.03 -0.01 49 0 1 0
26FEB26 14.50 P 0.00 0.00 0.00 0.05 -0.02 50 0 2 0
26FEB26 15.00 P 0.00 0.00 0.00 0.07 -0.03 49 0 1 0
26FEB26 15.50 P 0.00 0.00 0.00 0.10 -0.04 48 0 115 0
26FEB26 16.00 P 0.00 0.00 0.00 0.16 -0.04 49 0 46 0
26FEB26 16.50 P 0.00 0.00 0.00 0.23 -0.05 49 0 4 0
26FEB26 17.00 P 0.00 0.00 0.00 0.31 -0.07 48 0 16 0
26FEB26 17.50 P 0.00 0.00 0.00 0.42 -0.07 48 0 5 0
26FEB26 18.00 P 0.45 0.45 0.45 0.55 -0.08 48 1 1 +1
26FEB26 18.50 P 0.00 0.00 0.00 0.75 -0.04 50 0 2 0
26FEB26 19.00 P 0.00 0.00 0.00 0.89 -0.09 48 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 1.09 -0.13 47 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 1.36 -0.15 48 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 1.98 -0.12 50 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 2.67 -0.07 51 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 3.45 -0.08 53 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 4.29 -0.07 55 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 5.18 -0.06 57 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 6.13 -0.04 60 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 7.07 +0.01 63 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 8.05 - 67 0 0 -
26FEB26 29.00 P 0.00 0.00 0.00 9.06 - 73 0 0 -
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 130 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 124 0 3 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 115 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 108 0 3 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 104 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 101 0 6 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 98 0 6 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 94 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 89 0 1 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 86 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 83 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 81 0 2 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 78 0 2 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 71 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 69 0 18 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 60 0 31 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 0.02 0.00 50 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.03 -0.01 50 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.05 -0.01 50 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.08 0.00 51 0 6 0
30MAR26 14.00 P 0.00 0.00 0.00 0.11 -0.01 50 0 25 0
30MAR26 14.50 P 0.00 0.00 0.00 0.15 -0.02 50 0 6 0
30MAR26 15.00 P 0.00 0.00 0.00 0.20 -0.02 49 0 110 0
30MAR26 15.50 P 0.00 0.00 0.00 0.28 -0.02 50 0 61 0
30MAR26 16.00 P 0.00 0.00 0.00 0.36 -0.03 49 0 23 0
30MAR26 16.50 P 0.00 0.00 0.00 0.46 -0.03 49 0 15 0
30MAR26 17.00 P 0.00 0.00 0.00 0.59 -0.03 49 0 20 0
30MAR26 17.50 P 0.00 0.00 0.00 0.73 -0.03 49 0 14 0
30MAR26 18.00 P 0.00 0.00 0.00 0.89 -0.04 49 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 1.07 -0.05 49 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 1.28 -0.04 49 0 3 0
30MAR26 19.50 P 0.00 0.00 0.00 1.54 -0.02 50 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 1.78 -0.05 50 0 26 0
30MAR26 21.00 P 0.00 0.00 0.00 2.42 -0.03 52 0 13 0
30MAR26 22.00 P 0.00 0.00 0.00 3.09 -0.05 52 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 3.80 -0.06 52 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 4.61 -0.04 54 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 5.34 -0.15 51 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 6.34 +0.07 57 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 7.15 -0.02 54 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 8.17 - 60 0 0 -
30MAR26 29.00 P 0.00 0.00 0.00 9.06 - 59 0 0 -
29APR26 14.50 P 0.00 0.00 0.00 0.28 0.00 51 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.35 -0.01 50 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.45 -0.01 50 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.55 -0.01 50 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.69 -0.01 50 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.82 -0.02 50 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.99 -0.01 50 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 1.16 -0.02 50 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 1.37 -0.01 50 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 1.58 -0.01 50 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 1.84 0.00 50 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 2.12 -0.01 51 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 2.72 -0.02 51 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 3.39 -0.04 52 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 4.14 -0.01 54 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 4.90 0.00 54 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 5.71 -0.01 55 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 6.46 -0.08 53 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 7.45 +0.03 58 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 8.21 - 54 0 0 -
29APR26 29.00 P 0.00 0.00 0.00 9.31 - 61 0 0 -
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 84 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 81 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 77 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 72 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 65 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 63 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 61 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 54 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 49 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
29JUN26 9.25 P 0.00 0.00 0.00 0.02 0.00 50 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.03 0.00 51 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.04 0.00 52 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.05 0.00 52 0 2 0
29JUN26 10.50 P 0.00 0.00 0.00 0.07 +0.01 51 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.09 0.00 50 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 0.13 0.00 51 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.17 0.00 51 0 17 0
29JUN26 12.50 P 0.00 0.00 0.00 0.23 0.00 51 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.30 +0.01 51 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.38 +0.01 51 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.47 +0.01 51 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.57 +0.01 51 0 15 0
29JUN26 15.00 P 0.00 0.00 0.00 0.69 +0.01 51 0 45 0
29JUN26 15.50 P 0.00 0.00 0.00 0.83 +0.02 51 0 40 0
29JUN26 16.00 P 0.00 0.00 0.00 0.99 +0.04 51 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 1.14 +0.02 51 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 1.31 +0.02 50 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.50 +0.01 50 0 28 0
29JUN26 18.00 P 0.00 0.00 0.00 1.71 +0.01 50 0 6 0
29JUN26 18.50 P 0.00 0.00 0.00 1.93 +0.02 50 0 0 0
29JUN26 19.00 P 2.15 2.15 2.15 2.17 +0.02 50 20 9 -16
29JUN26 19.50 P 0.00 0.00 0.00 2.43 +0.01 50 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 2.72 +0.01 50 0 6 0
29JUN26 21.00 P 0.00 0.00 0.00 3.34 +0.01 51 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 4.02 +0.01 52 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 4.74 +0.01 53 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 5.50 +0.01 53 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 6.28 0.00 54 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 7.10 0.00 55 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.92 -0.02 55 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.79 - 56 0 0 -
29JUN26 29.00 P 0.00 0.00 0.00 9.65 - 56 0 0 -
29SEP26 8.50 P 0.00 0.00 0.00 0.06 0.00 52 0 2 0
29SEP26 8.75 P 0.00 0.00 0.00 0.07 0.00 52 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.08 0.00 52 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.09 0.00 51 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.11 0.00 52 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.13 0.00 52 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.15 0.00 52 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 0.19 0.00 51 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.25 0.00 51 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.32 0.00 52 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.40 0.00 52 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.48 0.00 51 0 2 0
29SEP26 13.00 P 0.00 0.00 0.00 0.59 0.00 52 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.70 0.00 51 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.82 0.00 51 0 12 0
29SEP26 14.50 P 0.00 0.00 0.00 0.97 0.00 51 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.11 0.00 51 0 16 0
29SEP26 15.50 P 0.00 0.00 0.00 1.28 0.00 51 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 1.46 0.00 51 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.64 +0.01 51 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.85 0.00 51 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.07 +0.01 51 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.28 0.00 51 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.53 +0.01 51 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.78 0.00 51 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.06 +0.03 51 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.37 +0.01 51 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.00 +0.01 52 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.67 +0.03 52 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.39 0.00 53 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.14 +0.01 54 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.86 -0.05 54 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.68 -0.02 55 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.48 -0.05 55 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.31 - 55 0 0 -
29SEP26 29.00 P 0.00 0.00 0.00 10.17 - 56 0 0 -
30DEC26 11.50 P 0.00 0.00 0.00 0.51 +0.01 52 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.61 +0.01 52 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.72 0.00 51 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.84 +0.01 51 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.98 +0.01 51 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.13 +0.01 51 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 1.28 +0.01 51 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.46 +0.01 51 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.64 +0.01 51 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.83 +0.02 51 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 2.04 +0.01 51 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.26 +0.01 51 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.48 +0.01 51 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.71 +0.01 51 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.97 +0.02 51 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.23 +0.02 51 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.50 -0.02 51 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.80 -0.02 51 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.44 -0.02 51 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.15 +0.01 52 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.87 +0.06 53 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.61 +0.02 53 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.30 -0.05 53 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.08 -0.05 53 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.89 -0.05 54 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.72 - 55 0 0 -
30DEC26 29.00 P 0.00 0.00 0.00 10.55 - 55 0 0 -
TOTAL PUT 99 1,669 +43
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$ 3.94
29JAN26 3.00 C 0.00 0.00 0.00 0.94 -0.03 0 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.84 -0.03 0 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.74 -0.03 0 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.65 -0.02 36 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.54 -0.04 0 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.45 -0.03 25 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.36 -0.02 28 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.27 -0.03 26 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.19 -0.02 25 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.12 -0.02 23 0 90 0
29JAN26 4.00 C 0.00 0.00 0.00 0.07 -0.01 23 0 125 0
29JAN26 4.10 C 0.04 0.04 0.04 0.04 -0.01 23 100 296 0
29JAN26 4.20 C 0.00 0.00 0.00 0.02 -0.01 23 0 120 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 -0.01 24 0 26 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 33 0 63 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 41 0 114 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 45 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 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.95 -0.03 0 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.85 -0.04 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.77 -0.02 38 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.66 -0.03 27 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.57 -0.02 29 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.45 -0.06 0 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.39 -0.03 26 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.29 -0.05 21 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.23 -0.02 23 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.17 -0.02 23 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.12 -0.01 23 0 182 0
26FEB26 4.10 C 0.00 0.00 0.00 0.08 -0.01 23 0 5 0
26FEB26 4.20 C 0.00 0.00 0.00 0.05 -0.01 22 0 30 0
26FEB26 4.30 C 0.00 0.00 0.00 0.04 0.00 24 0 112 0
26FEB26 4.40 C 0.00 0.00 0.00 0.03 +0.01 26 0 104 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 22 0 24 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 25 0 2 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.54 -0.04 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.45 -0.03 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.36 -0.03 39 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.26 -0.02 34 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.16 -0.02 29 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.06 -0.02 24 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.97 -0.01 33 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.87 -0.02 30 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.78 -0.02 31 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.69 -0.02 31 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.60 -0.02 29 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.51 -0.03 27 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.43 -0.02 27 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.35 -0.02 25 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.28 -0.02 25 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.22 -0.01 24 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.18 0.00 25 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.14 0.00 26 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.11 0.00 26 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.08 0.00 26 0 5 0
30MAR26 4.40 C 0.06 0.06 0.06 0.05 0.00 24 6 23 0
30MAR26 4.50 C 0.00 0.00 0.00 0.04 0.00 25 0 47 0
30MAR26 4.60 C 0.00 0.00 0.00 0.03 0.00 25 0 200 0
30MAR26 4.70 C 0.00 0.00 0.00 0.02 0.00 25 0 377 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 23 0 200 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 32 0 4 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 62 0 150 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.98 -0.02 30 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.89 -0.02 31 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.80 -0.03 31 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.71 -0.02 29 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.62 -0.02 28 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.54 -0.02 28 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.46 -0.03 27 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.38 -0.03 25 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.31 -0.02 24 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.27 0.00 26 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.21 -0.01 25 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.17 -0.01 25 0 3 0
29APR26 4.20 C 0.00 0.00 0.00 0.13 -0.01 24 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.11 0.00 25 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.09 0.00 26 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.02 - 25 0 0 -
29JUN26 3.00 C 0.00 0.00 0.00 1.01 -0.01 30 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.92 -0.02 29 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.84 -0.02 30 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.75 -0.01 28 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.67 -0.01 28 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.59 0.00 27 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.51 -0.01 26 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.43 -0.03 24 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.37 -0.03 24 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.32 -0.02 25 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.27 -0.02 25 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.23 -0.02 25 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.19 -0.02 25 0 35 0
29JUN26 4.30 C 0.00 0.00 0.00 0.16 -0.02 25 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.13 -0.02 25 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.09 -0.01 25 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.08 0.00 26 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.07 0.00 27 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.02 -0.01 25 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 34 0 50 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.03 -0.02 31 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.94 -0.01 29 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.86 -0.01 29 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.78 -0.02 29 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.70 -0.01 28 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.62 -0.01 27 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.55 -0.01 26 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.48 -0.02 26 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.43 -0.01 26 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.38 -0.01 26 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.33 -0.02 26 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.29 -0.02 26 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.25 -0.02 26 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.22 -0.01 26 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.19 -0.01 26 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.17 -0.01 26 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.14 -0.01 26 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.12 -0.01 26 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.11 0.00 26 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.09 -0.01 26 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.04 -0.02 28 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.96 0.00 28 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.88 0.00 27 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.80 -0.01 26 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.73 -0.01 26 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.65 -0.03 25 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.59 -0.03 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.54 -0.02 26 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.49 -0.02 26 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.44 -0.02 26 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.40 -0.02 26 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.36 -0.02 26 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.32 -0.02 26 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.29 -0.01 26 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.26 -0.01 26 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.23 -0.01 26 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.20 -0.02 26 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.18 -0.01 26 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.16 -0.01 26 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.14 -0.01 26 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.12 -0.01 26 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.09 -0.01 26 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.07 0.00 27 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
TOTAL CALL 106 2,637 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 32 0 94 0
29JAN26 3.60 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.02 0.00 25 0 114 0
29JAN26 3.80 P 0.00 0.00 0.00 0.05 +0.01 27 0 57 0
29JAN26 3.90 P 0.00 0.00 0.00 0.08 +0.01 25 0 207 0
29JAN26 4.00 P 0.00 0.00 0.00 0.13 +0.01 24 0 82 0
29JAN26 4.10 P 0.00 0.00 0.00 0.20 +0.02 25 0 164 0
29JAN26 4.20 P 0.00 0.00 0.00 0.28 +0.02 26 0 134 0
29JAN26 4.30 P 0.00 0.00 0.00 0.38 +0.03 32 0 11 0
29JAN26 4.40 P 0.00 0.00 0.00 0.47 +0.03 32 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.58 +0.04 42 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.68 +0.04 47 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.78 +0.04 52 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.89 +0.05 62 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.99 +0.05 66 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 1.09 +0.05 70 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.35 +0.05 86 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.60 +0.05 96 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.86 +0.07 110 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 26 0 0 0
26FEB26 3.60 P 0.03 0.03 0.03 0.03 0.00 25 70 70 +70
26FEB26 3.70 P 0.00 0.00 0.00 0.05 +0.01 24 0 60 0
26FEB26 3.80 P 0.00 0.00 0.00 0.08 +0.01 24 0 30 0
26FEB26 3.90 P 0.00 0.00 0.00 0.12 +0.01 24 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.17 +0.01 24 0 21 0
26FEB26 4.10 P 0.00 0.00 0.00 0.23 +0.02 24 0 28 0
26FEB26 4.20 P 0.00 0.00 0.00 0.30 +0.01 23 0 20 0
26FEB26 4.30 P 0.00 0.00 0.00 0.39 +0.02 25 0 102 0
26FEB26 4.40 P 0.00 0.00 0.00 0.47 +0.01 23 0 115 0
26FEB26 4.50 P 0.00 0.00 0.00 0.58 +0.03 30 0 5 0
26FEB26 4.60 P 0.00 0.00 0.00 0.68 +0.03 34 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.78 +0.03 37 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.89 +0.05 44 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.99 +0.04 47 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.09 +0.04 50 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.35 +0.05 60 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.60 +0.05 67 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.86 +0.07 77 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 30 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 0.02 +0.01 28 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.03 +0.01 27 0 5 0
30MAR26 3.50 P 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.06 +0.01 26 0 8 0
30MAR26 3.70 P 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.13 +0.02 27 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.17 +0.02 26 0 40 0
30MAR26 4.00 P 0.00 0.00 0.00 0.21 +0.01 25 0 25 0
30MAR26 4.10 P 0.00 0.00 0.00 0.27 +0.01 25 0 17 0
30MAR26 4.20 P 0.00 0.00 0.00 0.34 +0.02 25 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.42 +0.03 26 0 1 0
30MAR26 4.40 P 0.00 0.00 0.00 0.50 +0.02 26 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.59 +0.02 27 0 2 0
30MAR26 4.60 P 0.00 0.00 0.00 0.68 +0.02 28 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.78 +0.02 30 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.89 +0.03 36 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.99 +0.04 38 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.09 +0.04 41 0 4 0
30MAR26 5.25 P 0.00 0.00 0.00 1.35 +0.05 49 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.60 +0.05 55 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.86 +0.06 62 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 2.07 +0.04 54 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.32 +0.04 58 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.57 +0.04 61 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.82 +0.02 65 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.07 +0.03 69 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 3.32 +0.04 72 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 3.57 +0.02 76 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.82 +0.02 79 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 0.02 +0.01 27 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.11 +0.01 25 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.15 +0.01 26 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.19 +0.01 25 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.24 +0.01 25 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.30 +0.02 25 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.36 +0.01 25 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.44 +0.02 26 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.52 +0.02 26 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.61 +0.03 27 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.69 +0.02 27 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.79 +0.03 29 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.89 +0.03 31 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.99 - 34 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 0.00 26 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.07 0.00 26 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.09 0.00 25 0 10 0
29JUN26 3.60 P 0.00 0.00 0.00 0.12 0.00 26 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.16 +0.01 26 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.20 +0.01 26 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.25 +0.01 27 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.30 +0.01 26 0 60 0
29JUN26 4.10 P 0.00 0.00 0.00 0.36 +0.02 27 0 5 0
29JUN26 4.20 P 0.00 0.00 0.00 0.42 +0.01 26 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.49 +0.02 27 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.57 +0.02 28 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.65 +0.03 28 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.73 +0.02 28 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.82 +0.03 29 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.91 +0.03 30 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.00 +0.03 30 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.10 +0.03 32 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.35 +0.03 37 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.60 +0.05 41 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.86 +0.06 46 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.08 +0.05 44 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.33 +0.05 47 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.57 +0.02 47 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.82 +0.01 50 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.07 +0.02 52 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.32 +0.03 55 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.58 +0.03 61 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.83 +0.03 63 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.08 0.00 27 0 1 0
29SEP26 3.30 P 0.00 0.00 0.00 0.11 +0.01 27 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.13 +0.01 27 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.17 +0.02 27 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.20 +0.01 27 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.25 +0.02 27 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.29 +0.01 27 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.34 +0.02 27 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.40 +0.02 27 0 5 0
29SEP26 4.10 P 0.00 0.00 0.00 0.46 +0.02 27 0 25 0
29SEP26 4.20 P 0.00 0.00 0.00 0.50 0.00 26 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.59 +0.02 28 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.67 +0.03 28 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.74 +0.03 28 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.82 +0.03 29 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.90 +0.03 29 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.99 +0.04 30 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.07 +0.03 29 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.16 +0.03 30 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.38 +0.03 31 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.62 +0.03 33 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.86 +0.02 35 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.09 +0.01 35 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.07 0.00 27 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.09 0.00 27 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.12 +0.01 27 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.14 +0.01 27 0 3 0
30DEC26 3.40 P 0.00 0.00 0.00 0.17 +0.01 27 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.21 +0.01 27 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.25 +0.01 27 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.29 +0.01 27 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.34 +0.01 27 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.39 +0.02 27 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.45 +0.02 28 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.51 +0.02 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.57 +0.02 28 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.64 +0.02 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.71 +0.02 28 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.78 +0.02 28 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.86 +0.03 29 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.94 +0.03 29 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.02 +0.03 29 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.10 +0.03 29 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.19 +0.03 30 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.41 +0.03 31 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.64 +0.03 32 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.88 +0.03 34 0 0 0
TOTAL PUT 70 1,554 +70
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MTR - MTR CORPORATION LTD CLOSING PRICE HK$ 29.96
29JAN26 18.50 C 0.00 0.00 0.00 11.50 -0.28 69 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 11.00 -0.28 64 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 10.50 -0.29 59 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 10.00 -0.50 53 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 9.00 -0.29 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 8.00 -0.29 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 7.00 -0.29 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 6.01 -0.29 34 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 5.01 -0.29 26 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 4.01 -0.42 0 0 100 0
29JAN26 27.00 C 0.00 0.00 0.00 3.01 -0.39 0 0 110 0
29JAN26 28.00 C 0.00 0.00 0.00 2.06 -0.25 18 0 43 0
29JAN26 29.00 C 0.00 0.00 0.00 1.15 -0.18 15 0 46 0
29JAN26 30.00 C 0.46 0.46 0.46 0.44 -0.17 14 1 379 +1
29JAN26 31.00 C 0.00 0.00 0.00 0.12 -0.07 14 0 431 0
29JAN26 32.00 C 0.00 0.00 0.00 0.02 -0.02 14 0 327 0
29JAN26 33.00 C 0.01 0.01 0.01 0.01 0.00 17 70 405 +70
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 22 0 170 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 26 0 40 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 10.54 -0.48 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 10.04 -0.46 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 9.05 -0.26 34 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 8.05 -0.40 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 7.00 -0.56 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 6.01 -0.53 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 5.06 -0.46 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 4.01 -0.49 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 3.01 -0.39 0 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 2.18 -0.23 16 0 30 0
26FEB26 29.00 C 0.00 0.00 0.00 1.33 -0.16 14 0 30 0
26FEB26 30.00 C 0.00 0.00 0.00 0.67 -0.13 13 0 89 0
26FEB26 31.00 C 0.25 0.27 0.25 0.27 -0.08 13 20 315 +20
26FEB26 32.00 C 0.00 0.00 0.00 0.10 -0.03 14 0 285 0
26FEB26 33.00 C 0.00 0.00 0.00 0.03 -0.01 14 0 65 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 15 0 27 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 18 0 3 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 20 0 105 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 12.66 -0.32 61 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 12.03 -0.45 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 11.65 -0.31 53 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 11.00 -0.52 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 10.59 -0.44 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 10.09 -0.41 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 9.28 -0.03 50 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 8.34 -0.18 48 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 7.18 -0.38 32 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 6.03 -0.51 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 5.29 -0.26 29 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 4.03 -0.56 0 0 60 0
30MAR26 27.00 C 0.00 0.00 0.00 3.11 -0.49 0 0 84 0
30MAR26 28.00 C 0.00 0.00 0.00 2.37 -0.16 16 0 15 0
30MAR26 29.00 C 0.00 0.00 0.00 1.61 -0.15 16 0 55 0
30MAR26 30.00 C 0.00 0.00 0.00 0.99 -0.15 15 0 1,397 0
30MAR26 31.00 C 0.52 0.52 0.52 0.56 -0.12 15 15 207 +15
30MAR26 32.00 C 0.00 0.00 0.00 0.29 -0.08 15 0 60 0
30MAR26 33.00 C 0.00 0.00 0.00 0.13 -0.07 15 0 65 0
30MAR26 34.00 C 0.00 0.00 0.00 0.06 -0.03 15 0 75 0
30MAR26 35.00 C 0.00 0.00 0.00 0.03 -0.01 16 0 162 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 9.28 -0.06 40 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 8.34 -0.18 39 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 7.18 -0.38 21 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 6.09 -0.45 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 5.29 -0.26 22 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 4.29 -0.30 18 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 3.37 -0.23 17 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 2.52 -0.31 16 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 1.77 -0.15 15 130 130 +130
29APR26 30.00 C 0.00 0.00 0.00 1.20 -0.12 16 130 130 +130
29APR26 31.00 C 0.00 0.00 0.00 0.74 -0.10 15 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.44 -0.07 16 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.24 -0.06 15 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.13 -0.03 16 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.06 -0.02 15 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.03 -0.01 16 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 11.66 -0.30 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 11.17 -0.35 27 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.67 -0.36 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.18 -0.32 24 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 9.28 -0.21 34 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 8.34 -0.18 33 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.38 -0.18 31 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 6.39 -0.24 27 0 24 0
29JUN26 25.00 C 0.00 0.00 0.00 5.38 -0.26 22 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 4.39 -0.24 19 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 3.41 -0.26 15 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 2.63 -0.34 16 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 1.89 -0.27 15 0 46 0
29JUN26 30.00 C 0.00 0.00 0.00 1.36 -0.17 16 0 8 0
29JUN26 31.00 C 0.00 0.00 0.00 0.90 -0.13 16 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.57 -0.11 16 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.35 -0.08 16 0 9 0
29JUN26 34.00 C 0.00 0.00 0.00 0.20 -0.08 16 0 24 0
29JUN26 35.00 C 0.00 0.00 0.00 0.11 -0.06 16 0 23 0
29JUN26 36.00 C 0.00 0.00 0.00 0.06 -0.04 16 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.03 -0.02 16 0 10 0
29JUN26 38.00 C 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 11.66 -0.30 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.17 -0.35 25 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.76 -0.27 35 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.18 -0.32 22 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.28 -0.21 30 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.44 -0.08 33 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.40 -0.23 27 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 6.39 -0.28 23 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 5.38 -0.26 20 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.43 -0.20 18 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 3.50 -0.28 16 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 2.82 -0.25 17 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 2.18 -0.22 17 0 6 0
29SEP26 30.00 C 0.00 0.00 0.00 1.60 -0.18 16 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 1.19 -0.15 16 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.87 -0.11 16 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 0.62 -0.09 16 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 0.44 -0.07 17 0 33 0
29SEP26 35.00 C 0.00 0.00 0.00 0.30 -0.05 16 0 2 0
29SEP26 36.00 C 0.00 0.00 0.00 0.21 -0.03 17 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.15 -0.02 17 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.10 -0.02 17 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.06 -0.02 17 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.28 -0.21 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.44 -0.08 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.40 -0.23 24 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.39 -0.28 20 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.38 -0.26 17 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.43 -0.27 15 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.67 -0.29 16 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.97 -0.28 16 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.37 -0.26 16 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.80 -0.23 15 0 420 0
30DEC26 31.00 C 0.00 0.00 0.00 1.40 -0.20 15 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.07 -0.18 16 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 0.80 -0.16 16 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.60 -0.12 16 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.45 -0.09 16 0 19 0
30DEC26 36.00 C 0.00 0.00 0.00 0.34 -0.06 16 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.24 -0.05 16 0 23 0
30DEC26 38.00 C 0.00 0.00 0.00 0.17 -0.05 16 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.12 -0.04 16 0 10 0
30DEC26 40.00 C 0.00 0.00 0.00 0.08 -0.03 16 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.06 -0.02 16 0 0 0
TOTAL CALL 366 6,323 +366
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 38 0 34 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 32 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 19 0 226 0
29JAN26 28.00 P 0.00 0.00 0.00 0.02 +0.01 15 0 518 0
29JAN26 29.00 P 0.11 0.12 0.11 0.09 +0.02 13 24 822 +24
29JAN26 30.00 P 0.42 0.49 0.41 0.42 +0.09 13 23 1,293 +2
29JAN26 31.00 P 0.00 0.00 0.00 1.11 +0.19 14 0 196 0
29JAN26 32.00 P 0.00 0.00 0.00 2.04 +0.22 0 0 18 0
29JAN26 33.00 P 0.00 0.00 0.00 3.04 +0.28 0 0 16 0
29JAN26 34.00 P 0.00 0.00 0.00 4.16 +0.40 39 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 5.19 +0.29 47 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 6.22 +0.29 55 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 7.25 +0.29 63 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 8.20 +0.24 65 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 9.25 +0.31 75 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 10.26 +0.32 81 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 11.20 +0.33 80 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 47 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 35 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 17 0 30 0
26FEB26 27.00 P 0.00 0.00 0.00 0.02 +0.01 15 0 115 0
26FEB26 28.00 P 0.00 0.00 0.00 0.06 +0.02 13 0 434 0
26FEB26 29.00 P 0.22 0.22 0.22 0.22 +0.07 13 40 421 +40
26FEB26 30.00 P 0.00 0.00 0.00 0.60 +0.14 14 0 86 0
26FEB26 31.00 P 1.22 1.27 1.22 1.21 +0.18 13 215 1,334 +200
26FEB26 32.00 P 0.00 0.00 0.00 2.06 +0.21 13 0 215 0
26FEB26 33.00 P 0.00 0.00 0.00 3.04 +0.28 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 4.16 +0.40 28 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 5.19 +0.29 34 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 6.22 +0.29 39 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 7.25 +0.29 45 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 8.22 +0.26 47 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 9.25 +0.31 53 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 10.26 +0.32 57 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 11.20 +0.33 57 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 27 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 20 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 0.00 15 0 207 0
30MAR26 27.00 P 0.00 0.00 0.00 0.07 +0.01 15 0 53 0
30MAR26 28.00 P 0.22 0.22 0.20 0.19 +0.03 15 12 161 +12
30MAR26 29.00 P 0.00 0.00 0.00 0.43 +0.05 15 0 335 0
30MAR26 30.00 P 0.85 0.85 0.85 0.80 +0.05 15 10 385 +10
30MAR26 31.00 P 1.43 1.43 1.43 1.41 +0.12 15 2 56 +2
30MAR26 32.00 P 0.00 0.00 0.00 2.23 +0.21 17 0 42 0
30MAR26 33.00 P 0.00 0.00 0.00 3.15 +0.34 19 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 4.16 +0.40 23 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 5.19 +0.29 28 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 6.22 +0.29 32 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 7.25 +0.29 37 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 8.22 +0.26 39 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 9.31 +0.37 45 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 10.26 +0.32 46 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 11.20 +0.33 47 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 23 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 20 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 0.02 +0.01 16 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.05 +0.01 16 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.13 +0.03 16 0 2 0
29APR26 28.00 P 0.00 0.00 0.00 0.29 +0.06 16 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 0.54 +0.07 15 120 120 +120
29APR26 30.00 P 0.97 0.97 0.97 0.94 +0.08 15 130 130 +130
29APR26 31.00 P 0.00 0.00 0.00 1.53 +0.13 15 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 2.23 +0.13 15 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 3.19 +0.35 18 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 4.16 +0.28 21 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 5.19 +0.29 25 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 6.22 +0.29 29 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 7.25 +0.29 32 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 8.23 +0.27 35 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 9.31 +0.37 40 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 0.00 16 0 120 0
29JUN26 25.00 P 0.00 0.00 0.00 0.09 0.00 16 0 627 0
29JUN26 26.00 P 0.25 0.25 0.25 0.20 +0.01 16 6 193 +6
29JUN26 27.00 P 0.41 0.41 0.39 0.39 +0.02 16 11 68 +11
29JUN26 28.00 P 0.00 0.00 0.00 0.68 +0.05 16 0 69 0
29JUN26 29.00 P 0.00 0.00 0.00 1.03 +0.02 15 0 7 0
29JUN26 30.00 P 0.00 0.00 0.00 1.55 +0.11 15 0 14 0
29JUN26 31.00 P 0.00 0.00 0.00 2.23 +0.15 15 0 22 0
29JUN26 32.00 P 0.00 0.00 0.00 2.90 +0.11 14 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 3.69 +0.12 13 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 4.55 +0.02 9 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 5.53 +0.10 0 0 25 0
29JUN26 36.00 P 0.00 0.00 0.00 6.37 -0.03 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 7.50 +0.37 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.41 +0.21 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.37 +0.19 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.26 +0.11 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.47 +0.34 17 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 0.02 +0.01 18 0 10 0
29SEP26 22.00 P 0.00 0.00 0.00 0.03 0.00 17 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.07 +0.01 17 0 55 0
29SEP26 24.00 P 0.00 0.00 0.00 0.13 +0.02 17 0 200 0
29SEP26 25.00 P 0.00 0.00 0.00 0.24 +0.03 17 0 122 0
29SEP26 26.00 P 0.00 0.00 0.00 0.42 +0.05 17 0 250 0
29SEP26 27.00 P 0.00 0.00 0.00 0.68 +0.08 17 0 33 0
29SEP26 28.00 P 0.00 0.00 0.00 1.02 +0.11 17 0 12 0
29SEP26 29.00 P 0.00 0.00 0.00 1.43 +0.11 17 0 22 0
29SEP26 30.00 P 0.00 0.00 0.00 1.93 +0.11 17 0 17 0
29SEP26 31.00 P 0.00 0.00 0.00 2.63 +0.20 18 0 20 0
29SEP26 32.00 P 0.00 0.00 0.00 3.25 +0.14 17 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 4.00 +0.23 16 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 4.77 +0.05 15 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 5.90 +0.29 20 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 6.83 +0.29 21 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 7.68 +0.18 20 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.44 -0.02 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.66 +0.42 23 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.65 +0.41 24 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.64 +0.43 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.02 0.00 16 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.05 0.00 16 0 6 0
30DEC26 23.00 P 0.00 0.00 0.00 0.10 +0.01 16 0 14 0
30DEC26 24.00 P 0.28 0.28 0.28 0.18 +0.01 16 3 3 +3
30DEC26 25.00 P 0.00 0.00 0.00 0.31 +0.02 16 0 25 0
30DEC26 26.00 P 0.00 0.00 0.00 0.50 +0.03 16 0 6 0
30DEC26 27.00 P 0.00 0.00 0.00 0.77 +0.05 16 0 4 0
30DEC26 28.00 P 0.00 0.00 0.00 1.11 +0.07 16 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.55 +0.09 16 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 2.08 +0.12 16 0 3 0
30DEC26 31.00 P 0.00 0.00 0.00 2.63 +0.08 16 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.31 +0.08 16 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 4.19 +0.21 17 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.03 +0.24 18 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 5.90 +0.24 18 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.83 +0.26 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.82 +0.30 21 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.80 +0.34 22 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.66 +0.42 21 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.65 +0.41 23 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.64 +0.43 24 0 0 0
TOTAL PUT 596 10,587 +560
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NBM - CNBM CLOSING PRICE HK$ 5.12
29JAN26 3.80 C 0.00 0.00 0.00 1.33 -0.02 52 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 1.25 0.00 70 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 1.14 -0.01 57 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 1.03 -0.02 39 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.92 -0.03 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.82 -0.03 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.72 -0.02 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.63 -0.02 23 0 8 0
29JAN26 4.60 C 0.00 0.00 0.00 0.53 -0.02 19 0 30 0
29JAN26 4.70 C 0.00 0.00 0.00 0.45 -0.02 28 0 1 0
29JAN26 4.80 C 0.00 0.00 0.00 0.36 -0.02 26 0 10 0
29JAN26 4.90 C 0.00 0.00 0.00 0.29 -0.02 28 0 7 0
29JAN26 5.00 C 0.22 0.22 0.22 0.22 -0.02 28 6 71 -6
29JAN26 5.25 C 0.00 0.00 0.00 0.10 -0.02 28 0 191 0
29JAN26 5.50 C 0.00 0.00 0.00 0.04 -0.01 29 0 181 0
29JAN26 5.75 C 0.00 0.00 0.00 0.02 0.00 33 0 229 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 36 0 5,046 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 43 0 25 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 50 0 32 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 62 0 11 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 68 0 5 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 1.34 -0.01 38 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 1.25 0.00 43 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 1.14 -0.01 31 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 1.04 -0.01 28 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.94 -0.01 25 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.84 -0.03 21 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.74 -0.04 18 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.66 -0.01 26 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.56 -0.03 23 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.49 -0.02 26 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.41 -0.03 26 0 2 0
26FEB26 4.90 C 0.00 0.00 0.00 0.34 -0.03 26 0 0 0
26FEB26 5.00 C 0.26 0.26 0.26 0.30 -0.03 29 6 80 0
26FEB26 5.25 C 0.20 0.20 0.20 0.16 -0.03 26 5 90 0
26FEB26 5.50 C 0.08 0.08 0.08 0.09 -0.02 28 5 10 0
26FEB26 5.75 C 0.00 0.00 0.00 0.05 -0.01 29 0 10 0
26FEB26 6.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 12 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 2.52 -0.02 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.42 -0.02 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.33 -0.01 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.23 -0.03 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.13 -0.01 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.02 -0.02 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.93 -0.01 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.82 -0.02 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.73 -0.01 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.64 0.00 0 0 17 0
30MAR26 3.60 C 0.00 0.00 0.00 1.53 -0.01 0 0 15 0
30MAR26 3.70 C 0.00 0.00 0.00 1.44 -0.01 0 0 15 0
30MAR26 3.80 C 0.00 0.00 0.00 1.34 -0.02 0 0 15 0
30MAR26 3.90 C 0.00 0.00 0.00 1.25 -0.01 27 0 58 0
30MAR26 4.00 C 0.00 0.00 0.00 1.14 -0.03 0 0 25 0
30MAR26 4.10 C 0.00 0.00 0.00 1.05 -0.02 21 0 15 0
30MAR26 4.20 C 0.00 0.00 0.00 0.95 -0.04 18 0 17 0
30MAR26 4.30 C 0.00 0.00 0.00 0.87 -0.03 26 0 10 0
30MAR26 4.40 C 0.00 0.00 0.00 0.78 -0.03 26 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.70 -0.03 27 0 15 0
30MAR26 4.60 C 0.00 0.00 0.00 0.62 -0.04 27 0 11 0
30MAR26 4.70 C 0.00 0.00 0.00 0.55 -0.04 28 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.51 -0.01 31 0 11 0
30MAR26 4.90 C 0.00 0.00 0.00 0.42 -0.04 28 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.37 -0.03 29 0 153 0
30MAR26 5.25 C 0.00 0.00 0.00 0.25 -0.03 29 0 116 0
30MAR26 5.50 C 0.00 0.00 0.00 0.17 -0.03 30 0 144 0
30MAR26 5.75 C 0.00 0.00 0.00 0.11 -0.02 31 0 83 0
30MAR26 6.00 C 0.00 0.00 0.00 0.07 -0.02 31 0 9 0
30MAR26 6.25 C 0.00 0.00 0.00 0.04 -0.02 31 0 76 0
30MAR26 6.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 382 0
30MAR26 6.75 C 0.00 0.00 0.00 0.02 0.00 34 0 261 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 33 0 11 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 356 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 39 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 47 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.09 -0.01 30 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.99 -0.02 28 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.90 -0.04 27 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.82 -0.04 28 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.75 -0.04 29 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.67 -0.05 28 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.61 -0.04 30 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.54 -0.05 29 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.49 -0.04 30 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.43 -0.05 30 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.32 -0.04 31 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.23 -0.04 31 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.17 -0.02 32 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.11 -0.03 31 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.08 -0.02 32 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.05 -0.02 32 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.02 -0.02 32 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 - 33 0 0 -
29JUN26 2.60 C 0.00 0.00 0.00 2.54 -0.01 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.44 -0.01 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.34 -0.01 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.24 -0.02 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.16 +0.01 52 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.04 -0.02 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.95 -0.01 34 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.85 -0.01 22 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.76 -0.01 39 0 14 0
29JUN26 3.50 C 0.00 0.00 0.00 1.65 -0.03 0 0 35 0
29JUN26 3.60 C 0.00 0.00 0.00 1.57 -0.01 39 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.47 -0.02 36 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.38 -0.02 37 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.28 -0.03 34 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.21 -0.01 38 0 30 0
29JUN26 4.10 C 0.00 0.00 0.00 1.11 -0.03 35 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 1.05 -0.01 38 0 68 0
29JUN26 4.30 C 0.00 0.00 0.00 0.96 -0.02 37 0 40 0
29JUN26 4.40 C 0.00 0.00 0.00 0.88 -0.03 36 0 40 0
29JUN26 4.50 C 0.00 0.00 0.00 0.81 -0.03 36 0 16 0
29JUN26 4.60 C 0.00 0.00 0.00 0.74 -0.03 36 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 0.67 -0.04 35 0 29 0
29JUN26 4.80 C 0.00 0.00 0.00 0.60 -0.04 34 0 40 0
29JUN26 4.90 C 0.00 0.00 0.00 0.55 -0.03 35 0 51 0
29JUN26 5.00 C 0.00 0.00 0.00 0.49 -0.04 34 0 60 0
29JUN26 5.25 C 0.00 0.00 0.00 0.37 -0.04 34 0 50 0
29JUN26 5.50 C 0.00 0.00 0.00 0.28 -0.03 34 0 49 0
29JUN26 5.75 C 0.26 0.26 0.26 0.21 -0.03 34 15 66 +15
29JUN26 6.00 C 0.00 0.00 0.00 0.15 -0.03 34 0 120 0
29JUN26 6.25 C 0.00 0.00 0.00 0.11 -0.02 34 0 52 0
29JUN26 6.50 C 0.00 0.00 0.00 0.08 -0.02 34 0 57 0
29JUN26 6.75 C 0.00 0.00 0.00 0.06 -0.01 34 0 109 0
29JUN26 7.00 C 0.00 0.00 0.00 0.04 -0.02 34 0 106 0
29JUN26 7.25 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 30 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 -0.01 32 0 53 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 34 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 37 0 20 0
29SEP26 3.80 C 0.00 0.00 0.00 1.42 -0.01 40 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.33 -0.02 39 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.24 -0.03 38 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.17 -0.02 38 0 10 0
29SEP26 4.20 C 0.00 0.00 0.00 1.09 -0.03 38 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.02 -0.03 38 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.95 -0.03 37 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.88 -0.03 37 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.81 -0.04 36 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.75 -0.04 36 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.70 -0.01 36 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.64 -0.04 36 0 1 0
29SEP26 5.00 C 0.00 0.00 0.00 0.60 -0.03 36 0 1 0
29SEP26 5.25 C 0.00 0.00 0.00 0.49 -0.03 36 0 0 0
29SEP26 5.50 C 0.45 0.45 0.45 0.39 -0.04 35 10 11 0
29SEP26 5.75 C 0.00 0.00 0.00 0.32 -0.03 35 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.26 -0.03 35 0 53 0
29SEP26 6.25 C 0.00 0.00 0.00 0.21 -0.02 35 0 42 0
29SEP26 6.50 C 0.00 0.00 0.00 0.17 -0.02 35 0 65 0
29SEP26 6.75 C 0.00 0.00 0.00 0.14 -0.02 35 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.11 -0.02 35 0 45 0
29SEP26 7.25 C 0.00 0.00 0.00 0.09 -0.02 35 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.07 -0.02 35 0 2 0
29SEP26 7.75 C 0.00 0.00 0.00 0.06 -0.01 36 0 3 0
29SEP26 8.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 20 0
30DEC26 3.80 C 0.00 0.00 0.00 1.45 -0.03 39 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.37 -0.02 39 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.29 -0.04 38 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.23 -0.02 39 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.15 -0.03 38 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.09 -0.03 38 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.03 -0.02 38 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.97 -0.02 38 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.91 -0.03 38 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.86 -0.02 38 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.81 -0.02 38 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.76 -0.02 37 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.71 -0.03 37 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.61 -0.02 37 0 42 0
30DEC26 5.50 C 0.00 0.00 0.00 0.52 -0.02 37 0 74 0
30DEC26 5.75 C 0.00 0.00 0.00 0.45 -0.02 37 0 35 0
30DEC26 6.00 C 0.00 0.00 0.00 0.38 -0.02 37 0 10 0
30DEC26 6.25 C 0.00 0.00 0.00 0.32 -0.02 36 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.27 -0.02 36 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.23 -0.02 36 0 2 0
30DEC26 7.00 C 0.00 0.00 0.00 0.20 -0.01 37 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.17 -0.01 37 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.14 -0.01 36 0 5 0
TOTAL CALL 47 9,483 +9
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 50 0 24 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 32 0 210 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 28 0 118 0
29JAN26 4.70 P 0.02 0.02 0.02 0.02 0.00 28 20 92 +7
29JAN26 4.80 P 0.04 0.04 0.03 0.03 -0.02 26 35 317 -15
29JAN26 4.90 P 0.00 0.00 0.00 0.06 0.00 28 0 365 0
29JAN26 5.00 P 0.08 0.08 0.08 0.09 -0.01 28 4 917 +4
29JAN26 5.25 P 0.23 0.23 0.23 0.23 0.00 30 26 246 +26
29JAN26 5.50 P 0.00 0.00 0.00 0.42 +0.01 32 0 5,110 0
29JAN26 5.75 P 0.00 0.00 0.00 0.65 +0.01 36 0 253 0
29JAN26 6.00 P 0.00 0.00 0.00 0.89 0.00 40 0 35 0
29JAN26 6.25 P 0.00 0.00 0.00 1.13 -0.01 0 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.38 0.00 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.63 0.00 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.88 0.00 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.13 0.00 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.38 0.00 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.63 0.00 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.88 -0.01 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 3.13 0.00 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 3.38 0.00 0 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 44 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 0.00 28 0 100 0
26FEB26 4.40 P 0.02 0.02 0.02 0.02 0.00 29 10 40 -10
26FEB26 4.50 P 0.00 0.00 0.00 0.03 0.00 29 0 113 0
26FEB26 4.60 P 0.00 0.00 0.00 0.04 -0.01 28 0 98 0
26FEB26 4.70 P 0.00 0.00 0.00 0.05 -0.02 26 0 1 0
26FEB26 4.80 P 0.07 0.07 0.07 0.08 0.00 27 13 316 +8
26FEB26 4.90 P 0.00 0.00 0.00 0.11 -0.01 27 0 530 0
26FEB26 5.00 P 0.15 0.15 0.13 0.15 -0.01 27 374 574 +374
26FEB26 5.25 P 0.25 0.25 0.25 0.29 0.00 29 10 111 +10
26FEB26 5.50 P 0.00 0.00 0.00 0.46 0.00 29 0 10 0
26FEB26 5.75 P 0.00 0.00 0.00 0.67 +0.01 31 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.91 +0.02 35 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.15 +0.01 39 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.38 0.00 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.64 +0.01 45 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.88 0.00 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.13 0.00 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.38 0.00 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.63 0.00 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.88 -0.01 0 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 64 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 57 0 22 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 51 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 40 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 35 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 0.00 29 0 123 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 -0.01 27 0 13 0
30MAR26 4.20 P 0.00 0.00 0.00 0.02 -0.01 29 0 44 0
30MAR26 4.30 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.05 -0.01 30 0 688 0
30MAR26 4.50 P 0.00 0.00 0.00 0.06 -0.02 29 0 14 0
30MAR26 4.60 P 0.00 0.00 0.00 0.08 -0.02 29 0 658 0
30MAR26 4.70 P 0.11 0.11 0.11 0.11 -0.02 29 25 838 0
30MAR26 4.80 P 0.14 0.14 0.14 0.14 -0.02 29 60 416 0
30MAR26 4.90 P 0.17 0.17 0.17 0.18 -0.02 30 635 730 +600
30MAR26 5.00 P 0.21 0.22 0.21 0.22 -0.02 29 93 422 +56
30MAR26 5.25 P 0.00 0.00 0.00 0.36 -0.02 31 0 162 0
30MAR26 5.50 P 0.00 0.00 0.00 0.53 -0.01 32 0 76 0
30MAR26 5.75 P 0.00 0.00 0.00 0.72 -0.01 32 0 10 0
30MAR26 6.00 P 0.00 0.00 0.00 0.94 0.00 34 0 5 0
30MAR26 6.25 P 0.00 0.00 0.00 1.16 -0.01 34 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.38 -0.02 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.64 +0.01 37 0 99 0
30MAR26 7.00 P 0.00 0.00 0.00 1.90 +0.01 45 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.13 0.00 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.38 -0.01 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.63 0.00 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.88 -0.01 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.15 +0.01 62 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.38 0.00 0 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.06 -0.02 31 0 10 0
29APR26 4.40 P 0.00 0.00 0.00 0.08 -0.02 31 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.10 -0.02 30 0 0 0
29APR26 4.60 P 0.13 0.13 0.13 0.13 -0.02 31 15 20 +15
29APR26 4.70 P 0.15 0.15 0.15 0.16 -0.03 31 100 120 +100
29APR26 4.80 P 0.00 0.00 0.00 0.21 -0.02 32 0 20 0
29APR26 4.90 P 0.00 0.00 0.00 0.24 -0.03 31 0 25 0
29APR26 5.00 P 0.00 0.00 0.00 0.29 -0.02 32 0 0 0
29APR26 5.25 P 0.44 0.44 0.44 0.42 -0.03 32 15 15 +15
29APR26 5.50 P 0.00 0.00 0.00 0.59 -0.02 33 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.77 -0.02 33 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.98 -0.01 35 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.20 0.00 36 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.43 0.00 38 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.66 0.00 38 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.90 0.00 40 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.13 -0.01 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.38 - 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 0.01 -0.01 30 0 8 0
29JUN26 3.40 P 0.00 0.00 0.00 0.02 -0.01 32 0 30 0
29JUN26 3.50 P 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.04 -0.01 33 0 4 0
29JUN26 3.70 P 0.00 0.00 0.00 0.06 -0.01 34 0 13 0
29JUN26 3.80 P 0.00 0.00 0.00 0.07 -0.01 33 0 16 0
29JUN26 3.90 P 0.00 0.00 0.00 0.09 -0.01 33 0 91 0
29JUN26 4.00 P 0.00 0.00 0.00 0.10 -0.02 32 0 100 0
29JUN26 4.10 P 0.00 0.00 0.00 0.13 -0.01 33 0 5 0
29JUN26 4.20 P 0.00 0.00 0.00 0.16 -0.01 33 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.19 -0.01 33 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.22 -0.01 33 0 112 0
29JUN26 4.50 P 0.00 0.00 0.00 0.26 -0.01 33 0 305 0
29JUN26 4.60 P 0.00 0.00 0.00 0.30 -0.01 33 0 338 0
29JUN26 4.70 P 0.00 0.00 0.00 0.34 -0.01 32 0 30 0
29JUN26 4.80 P 0.00 0.00 0.00 0.39 -0.01 32 0 59 0
29JUN26 4.90 P 0.00 0.00 0.00 0.44 -0.01 32 0 45 0
29JUN26 5.00 P 0.46 0.47 0.46 0.50 -0.01 32 2 149 +1
29JUN26 5.25 P 0.00 0.00 0.00 0.65 0.00 32 0 60 0
29JUN26 5.50 P 0.00 0.00 0.00 0.82 0.00 32 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.00 0.00 31 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.20 +0.01 30 0 5 0
29JUN26 6.25 P 0.00 0.00 0.00 1.40 0.00 27 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.63 +0.02 26 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.84 +0.01 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.07 0.00 0 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.30 0.00 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.53 0.00 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.77 0.00 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.01 0.00 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.27 +0.02 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.50 0.00 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.13 -0.01 34 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.16 -0.01 35 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.18 -0.01 34 0 5 0
29SEP26 4.10 P 0.00 0.00 0.00 0.21 -0.01 34 0 38 0
29SEP26 4.20 P 0.00 0.00 0.00 0.25 -0.01 34 0 109 0
29SEP26 4.30 P 0.00 0.00 0.00 0.28 -0.01 34 0 9 0
29SEP26 4.40 P 0.00 0.00 0.00 0.32 -0.01 34 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.36 -0.01 34 0 15 0
29SEP26 4.60 P 0.00 0.00 0.00 0.40 -0.01 34 0 8 0
29SEP26 4.70 P 0.00 0.00 0.00 0.45 -0.01 34 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.50 -0.01 34 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.55 -0.01 34 0 11 0
29SEP26 5.00 P 0.00 0.00 0.00 0.61 0.00 34 0 1 0
29SEP26 5.25 P 0.00 0.00 0.00 0.75 -0.01 33 0 7 0
29SEP26 5.50 P 0.00 0.00 0.00 0.92 0.00 33 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.09 0.00 32 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 1.28 0.00 32 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.48 +0.01 31 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.68 0.00 30 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.89 0.00 27 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.12 -0.01 26 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 2.35 -0.01 19 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.59 0.00 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.82 0.00 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.07 +0.01 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.31 +0.01 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.53 -0.01 0 0 60 0
30DEC26 3.80 P 0.00 0.00 0.00 0.20 0.00 36 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.23 +0.01 36 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.26 0.00 36 0 18 0
30DEC26 4.10 P 0.00 0.00 0.00 0.29 0.00 35 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.33 +0.01 36 0 27 0
30DEC26 4.30 P 0.00 0.00 0.00 0.37 0.00 35 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.41 0.00 35 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.45 0.00 35 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 0.50 0.00 35 0 20 0
30DEC26 4.70 P 0.00 0.00 0.00 0.55 +0.01 35 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.60 +0.01 35 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.65 0.00 35 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.71 +0.01 35 0 35 0
30DEC26 5.25 P 0.00 0.00 0.00 0.85 0.00 35 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.01 0.00 34 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.18 0.00 34 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.36 +0.01 34 0 10 0
30DEC26 6.25 P 0.00 0.00 0.00 1.55 +0.01 33 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.75 0.00 32 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.96 0.00 32 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.18 +0.01 32 0 5 0
30DEC26 7.25 P 0.00 0.00 0.00 2.41 +0.02 32 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.63 +0.01 30 0 0 0
TOTAL PUT 1,437 16,284 +1,191
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$ 59.20
29JAN26 37.00 C 0.00 0.00 0.00 22.27 +2.98 0 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 21.27 +2.98 0 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 20.28 +2.99 57 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 19.28 +2.99 52 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 18.28 +2.98 45 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 17.28 +2.98 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 16.28 +2.97 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 15.29 +3.00 42 0 87 0
29JAN26 45.00 C 14.17 14.24 14.14 14.30 +3.02 43 4 9 +1
29JAN26 46.00 C 0.00 0.00 0.00 13.23 +2.94 0 0 25 0
29JAN26 47.00 C 0.00 0.00 0.00 12.24 +2.85 0 0 60 0
29JAN26 48.00 C 0.00 0.00 0.00 11.34 +3.01 41 0 48 0
29JAN26 49.00 C 0.00 0.00 0.00 10.23 +2.61 0 0 128 0
29JAN26 50.00 C 8.00 8.00 8.00 9.43 +2.79 41 2 63 -2
29JAN26 52.50 C 7.30 7.30 7.30 6.97 +2.49 33 2 90 -2
29JAN26 55.00 C 4.66 5.20 4.66 5.02 +2.13 38 24 156 -5
29JAN26 57.50 C 3.06 3.50 3.06 3.61 +1.82 43 31 97 +10
29JAN26 60.00 C 1.30 2.54 1.30 2.15 +1.16 40 91 292 +15
29JAN26 62.50 C 1.35 1.52 1.35 1.35 +0.85 42 9 42 +6
29JAN26 65.00 C 0.68 1.09 0.68 0.75 +0.52 42 42 88 +35
29JAN26 67.50 C 0.29 0.66 0.29 0.39 +0.29 42 8 102 +7
29JAN26 70.00 C 0.00 0.00 0.00 0.19 +0.15 42 0 96 0
29JAN26 72.50 C 0.33 0.33 0.26 0.09 +0.07 42 17 17 +17
29JAN26 75.00 C 0.00 0.00 0.00 0.04 +0.03 42 0 1 0
29JAN26 77.50 C 0.11 0.11 0.11 0.02 +0.01 43 8 23 +8
26FEB26 37.00 C 0.00 0.00 0.00 22.36 +2.98 44 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 21.36 +2.97 38 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 20.37 +2.97 41 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 19.38 +2.97 41 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 18.39 +2.97 40 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 17.41 +2.96 41 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 16.43 +2.95 40 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 15.46 +3.05 40 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 14.43 +3.02 34 0 5 0
26FEB26 46.00 C 0.00 0.00 0.00 13.89 +3.38 53 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 12.46 +2.75 32 0 30 0
26FEB26 48.00 C 0.00 0.00 0.00 11.38 +2.66 0 0 45 0
26FEB26 49.00 C 0.00 0.00 0.00 10.59 +2.70 33 0 60 0
26FEB26 50.00 C 0.00 0.00 0.00 9.66 +2.62 32 0 21 0
26FEB26 52.50 C 7.50 7.50 7.50 7.71 +2.44 36 25 30 -25
26FEB26 55.00 C 0.00 0.00 0.00 5.98 +2.18 38 0 61 0
26FEB26 57.50 C 3.87 4.30 3.87 4.51 +1.82 39 11 12 +5
26FEB26 60.00 C 3.44 3.45 3.44 3.30 +1.43 39 4 42 +1
26FEB26 62.50 C 2.41 2.48 2.41 2.35 +1.15 40 9 11 +5
26FEB26 65.00 C 1.29 1.89 1.29 1.71 +0.97 41 14 28 +6
26FEB26 67.50 C 1.20 1.22 1.20 1.16 +0.72 41 3 3 +1
26FEB26 70.00 C 0.00 0.00 0.00 0.77 +0.51 41 0 5 0
26FEB26 72.50 C 0.00 0.00 0.00 0.49 +0.34 41 0 11 0
26FEB26 75.00 C 0.00 0.00 0.00 0.31 +0.23 41 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.19 +0.14 41 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 41.32 +2.98 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 40.82 +2.98 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 40.33 +2.99 74 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 39.83 +2.98 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 39.33 +2.98 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 38.34 +2.98 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 37.35 +2.98 65 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 36.35 +2.98 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 35.36 +2.98 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 34.37 +2.98 56 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 33.37 +2.97 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 32.70 +3.30 96 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 31.39 +2.98 49 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 30.40 +2.98 51 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 29.38 +3.02 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 28.41 +2.98 42 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 27.41 +2.98 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 26.44 +2.94 48 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 25.38 +2.90 0 0 601 0
30MAR26 35.00 C 0.00 0.00 0.00 24.38 +2.92 0 0 632 0
30MAR26 36.00 C 0.00 0.00 0.00 23.84 +3.37 68 0 331 0
30MAR26 37.00 C 22.50 22.50 22.50 22.47 +3.02 40 1 14 -1
30MAR26 38.00 C 0.00 0.00 0.00 21.48 +2.95 39 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 20.37 +2.97 0 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 19.42 +2.78 0 0 5 0
30MAR26 41.00 C 0.00 0.00 0.00 18.56 +2.50 39 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 17.67 +2.98 42 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 16.60 +2.62 36 0 240 0
30MAR26 44.00 C 0.00 0.00 0.00 15.64 +3.15 36 0 233 0
30MAR26 45.00 C 0.00 0.00 0.00 14.68 +2.78 35 0 3 0
30MAR26 46.00 C 0.00 0.00 0.00 13.89 +2.87 39 0 15 0
30MAR26 47.00 C 0.00 0.00 0.00 12.91 +2.53 37 0 130 0
30MAR26 48.00 C 0.00 0.00 0.00 12.18 +2.96 39 0 550 0
30MAR26 49.00 C 0.00 0.00 0.00 10.99 +2.46 33 0 410 0
30MAR26 50.00 C 0.00 0.00 0.00 10.31 +2.55 36 0 195 0
30MAR26 52.50 C 0.00 0.00 0.00 8.39 +2.26 36 0 180 0
30MAR26 55.00 C 0.00 0.00 0.00 6.77 +2.03 37 0 193 0
30MAR26 57.50 C 5.58 5.58 5.49 5.36 +1.65 38 7 42 -5
30MAR26 60.00 C 4.28 4.30 4.25 4.20 +1.37 38 24 30 +10
30MAR26 62.50 C 0.00 0.00 0.00 3.32 +1.26 39 0 93 0
30MAR26 65.00 C 2.35 2.65 2.35 2.56 +1.09 40 10 24 +5
30MAR26 67.50 C 1.81 2.23 1.81 1.90 +0.87 40 3 18 0
30MAR26 70.00 C 0.00 0.00 0.00 1.39 +0.68 40 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 1.00 +0.51 40 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.72 +0.39 40 0 9 0
30MAR26 77.50 C 0.88 0.88 0.86 0.50 +0.28 39 4 7 +4
29APR26 43.00 C 0.00 0.00 0.00 16.79 +2.80 35 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 15.88 +2.83 35 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 14.93 +2.79 34 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 14.17 +2.82 37 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 13.02 +2.52 32 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 12.22 +2.48 33 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 11.55 +2.54 35 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 10.71 +2.37 35 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 8.97 +2.17 36 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 7.42 +1.92 37 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 6.08 +1.67 37 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 4.96 +1.43 38 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 4.06 +1.32 39 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 3.27 +1.19 39 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 2.55 +0.99 39 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 1.97 +0.81 39 0 3 0
29APR26 72.50 C 0.00 0.00 0.00 1.51 +0.65 39 0 0 0
29APR26 75.00 C 1.40 1.40 1.40 1.15 +0.52 39 3 3 +3
29APR26 77.50 C 1.26 1.32 1.26 0.87 +0.42 39 8 8 +8
29JUN26 23.00 C 0.00 0.00 0.00 36.52 +2.97 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 35.54 +2.97 44 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 34.55 +2.96 38 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 33.56 +2.96 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 32.70 +3.08 57 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 31.60 +2.96 39 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 30.61 +2.95 36 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 29.63 +2.95 37 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 28.65 +2.94 37 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 27.68 +2.94 38 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 26.71 +2.94 38 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 25.74 +2.93 38 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 24.78 +2.96 38 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 23.84 +2.92 38 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 23.21 +3.34 47 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 21.89 +2.78 36 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 21.01 +2.84 38 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 20.08 +2.88 37 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 19.19 +2.87 37 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 18.28 +2.83 37 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 17.41 +2.82 37 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 16.52 +2.60 37 0 0 0
29JUN26 45.00 C 14.89 14.89 14.89 15.64 +2.73 36 1 3 -1
29JUN26 46.00 C 0.00 0.00 0.00 14.83 +2.73 36 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 14.00 +2.58 36 0 0 0
29JUN26 48.00 C 13.33 13.33 13.33 13.41 +2.74 38 1 2 0
29JUN26 49.00 C 0.00 0.00 0.00 12.63 +2.69 37 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 11.86 +2.34 37 0 23 0
29JUN26 52.50 C 0.00 0.00 0.00 10.12 +2.00 36 0 16 0
29JUN26 55.00 C 0.00 0.00 0.00 8.67 +2.01 37 0 35 0
29JUN26 57.50 C 0.00 0.00 0.00 7.24 +1.68 36 0 1 0
29JUN26 60.00 C 0.00 0.00 0.00 6.24 +1.58 38 0 31 0
29JUN26 62.50 C 0.00 0.00 0.00 5.28 +1.42 38 0 18 0
29JUN26 65.00 C 0.00 0.00 0.00 4.45 +1.32 38 0 15 0
29JUN26 67.50 C 3.84 3.84 3.84 3.67 +1.15 38 1 1 +1
29JUN26 70.00 C 0.00 0.00 0.00 3.01 +0.99 38 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 2.46 +0.85 38 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 2.00 +0.73 38 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 1.62 +0.64 38 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 26.75 +2.76 38 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 25.80 +2.76 38 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 24.85 +2.89 38 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 23.91 +2.87 38 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 23.21 +3.21 44 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 22.38 +3.27 44 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 21.16 +2.79 38 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 20.27 +2.75 38 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 19.40 +2.72 38 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 18.70 +2.92 40 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 17.72 +2.64 38 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 16.94 +2.66 39 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 16.12 +2.58 38 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 15.34 +2.54 38 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 14.59 +2.42 38 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 13.89 +2.39 38 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 13.19 +2.40 38 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 12.50 +2.24 38 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 11.07 +2.35 39 0 27 0
29SEP26 55.00 C 0.00 0.00 0.00 9.66 +2.05 39 0 53 0
29SEP26 57.50 C 0.00 0.00 0.00 8.33 +1.78 38 0 78 0
29SEP26 60.00 C 7.20 7.44 7.20 7.26 +1.61 39 8 18 -1
29SEP26 62.50 C 0.00 0.00 0.00 6.33 +1.57 39 0 6 0
29SEP26 65.00 C 5.52 5.52 5.52 5.44 +1.37 39 4 11 0
29SEP26 67.50 C 4.70 4.70 4.70 4.68 +1.22 39 3 5 0
29SEP26 70.00 C 0.00 0.00 0.00 3.98 +1.08 39 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 3.42 +0.96 39 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 2.89 +0.84 39 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 2.48 +0.80 38 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 23.21 +2.86 39 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 22.38 +2.88 40 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 21.40 +2.73 38 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 20.57 +2.71 38 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 19.74 +2.66 38 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 18.93 +2.60 38 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 18.16 +2.58 38 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 17.41 +2.53 38 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 16.67 +2.47 38 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 15.95 +2.42 38 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 15.28 +2.40 38 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 14.61 +2.32 38 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 13.95 +2.25 38 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 13.34 +2.22 38 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 11.89 +2.06 38 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 10.60 +1.96 38 0 8 0
30DEC26 57.50 C 0.00 0.00 0.00 9.39 +1.79 38 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 8.35 +1.68 38 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 7.38 +1.55 38 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 6.54 +1.42 38 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 5.76 +1.31 38 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 5.10 +1.20 38 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 4.47 +1.08 38 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 3.96 +1.00 38 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 3.46 +0.88 38 0 0 0
TOTAL CALL 382 6,152 +106
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 69 0 24 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 0.00 66 0 31 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 62 0 14 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 59 0 70 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 55 0 63 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 52 0 16 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 45 0 33 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 -0.02 42 0 190 0
29JAN26 46.00 P 0.00 0.00 0.00 0.02 -0.03 42 0 45 0
29JAN26 47.00 P 0.00 0.00 0.00 0.03 -0.05 41 0 46 0
29JAN26 48.00 P 0.00 0.00 0.00 0.06 -0.07 42 0 221 0
29JAN26 49.00 P 0.14 0.14 0.14 0.09 -0.11 42 1 46 0
29JAN26 50.00 P 0.15 0.15 0.10 0.13 -0.18 41 5 189 -2
29JAN26 52.50 P 0.28 0.31 0.25 0.37 -0.41 41 21 146 +19
29JAN26 55.00 P 1.13 1.13 0.82 0.85 -0.78 41 9 221 +7
29JAN26 57.50 P 0.00 0.00 0.00 1.75 -1.18 42 0 15 0
29JAN26 60.00 P 3.50 3.50 2.80 3.00 -1.78 43 27 41 +16
29JAN26 62.50 P 0.00 0.00 0.00 4.65 -2.22 44 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 6.27 -2.87 38 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 8.84 -2.61 49 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 11.23 -2.65 54 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 13.59 -2.76 57 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 16.04 -2.76 62 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 18.30 -3.00 0 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 1 0
26FEB26 41.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 6 0
26FEB26 42.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 9 0
26FEB26 43.00 P 0.08 0.08 0.08 0.06 -0.02 42 1 15 -1
26FEB26 44.00 P 0.00 0.00 0.00 0.08 -0.03 41 0 49 0
26FEB26 45.00 P 0.00 0.00 0.00 0.12 -0.04 41 0 49 0
26FEB26 46.00 P 0.00 0.00 0.00 0.16 -0.07 40 0 40 0
26FEB26 47.00 P 0.14 0.14 0.14 0.22 -0.11 40 5 102 +5
26FEB26 48.00 P 0.26 0.26 0.26 0.31 -0.14 40 1 66 0
26FEB26 49.00 P 0.26 0.26 0.26 0.41 -0.19 40 14 93 +14
26FEB26 50.00 P 0.37 0.37 0.37 0.54 -0.25 40 3 66 +3
26FEB26 52.50 P 0.84 0.84 0.78 1.00 -0.45 40 10 105 +5
26FEB26 55.00 P 1.61 1.61 1.47 1.70 -0.70 40 14 71 +5
26FEB26 57.50 P 2.68 2.68 2.48 2.63 -1.14 40 2 1 +1
26FEB26 60.00 P 0.00 0.00 0.00 3.94 -1.56 40 0 15 0
26FEB26 62.50 P 5.58 5.58 5.58 5.58 -1.43 42 15 15 +15
26FEB26 65.00 P 0.00 0.00 0.00 7.46 -2.12 43 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 9.45 -2.31 44 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 11.68 -2.38 47 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 14.00 -2.44 49 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 16.07 -2.87 45 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 18.64 -2.74 52 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 87 0 7 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 83 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 74 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 60 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 57 0 50 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 52 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 47 0 13 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 45 0 301 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 43 0 605 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 41 0 637 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 332 0
30MAR26 37.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 10 0
30MAR26 38.00 P 0.00 0.00 0.00 0.03 -0.02 40 0 21 0
30MAR26 39.00 P 0.00 0.00 0.00 0.04 -0.03 39 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.06 -0.04 39 0 75 0
30MAR26 41.00 P 0.00 0.00 0.00 0.09 -0.05 39 0 2 0
30MAR26 42.00 P 0.00 0.00 0.00 0.12 -0.07 39 0 129 0
30MAR26 43.00 P 0.00 0.00 0.00 0.17 -0.10 39 0 235 0
30MAR26 44.00 P 0.00 0.00 0.00 0.23 -0.11 39 0 223 0
30MAR26 45.00 P 0.00 0.00 0.00 0.31 -0.13 39 0 218 0
30MAR26 46.00 P 0.00 0.00 0.00 0.39 -0.19 39 0 28 0
30MAR26 47.00 P 0.00 0.00 0.00 0.49 -0.24 39 0 172 0
30MAR26 48.00 P 0.00 0.00 0.00 0.63 -0.29 39 0 582 0
30MAR26 49.00 P 0.71 0.71 0.71 0.78 -0.36 39 3 433 -3
30MAR26 50.00 P 1.10 1.10 0.83 0.97 -0.42 39 20 247 -11
30MAR26 52.50 P 1.60 1.60 1.55 1.55 -0.62 39 3 166 0
30MAR26 55.00 P 2.33 2.33 2.33 2.34 -0.87 38 15 60 +15
30MAR26 57.50 P 3.60 3.60 3.40 3.44 -1.17 39 3 1 0
30MAR26 60.00 P 4.58 4.58 4.58 4.84 -1.43 40 3 3 +3
30MAR26 62.50 P 0.00 0.00 0.00 6.42 -1.72 41 0 20 0
30MAR26 65.00 P 0.00 0.00 0.00 8.16 -1.96 41 0 20 0
30MAR26 67.50 P 0.00 0.00 0.00 10.08 -2.16 42 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 11.76 -2.79 39 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 14.21 -2.62 43 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 16.62 -2.59 46 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 18.89 -2.54 47 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.33 -0.12 39 0 1 0
29APR26 44.00 P 0.00 0.00 0.00 0.40 -0.17 38 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.50 -0.22 38 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.63 -0.26 38 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.77 -0.31 38 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.94 -0.37 38 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 1.14 -0.42 38 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 1.35 -0.50 38 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 2.03 -0.68 38 0 1 0
29APR26 55.00 P 2.82 2.82 2.82 2.92 -0.89 38 2 2 +2
29APR26 57.50 P 3.94 3.94 3.94 4.09 -1.12 39 2 2 +2
29APR26 60.00 P 0.00 0.00 0.00 5.42 -1.42 39 0 0 0
29APR26 62.50 P 6.98 6.98 6.98 7.03 -1.59 40 15 15 +15
29APR26 65.00 P 0.00 0.00 0.00 8.49 -2.08 39 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 10.57 -2.05 41 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 12.40 -2.47 40 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 14.45 -2.65 40 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 16.94 -2.27 44 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 19.09 -2.74 44 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 41 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 40 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.05 -0.02 38 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.07 -0.03 38 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.09 -0.04 38 0 1 0
29JUN26 36.00 P 0.00 0.00 0.00 0.13 -0.05 38 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.16 -0.07 38 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.22 -0.08 38 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.28 -0.10 38 0 7 0
29JUN26 40.00 P 0.00 0.00 0.00 0.36 -0.13 38 0 23 0
29JUN26 41.00 P 0.00 0.00 0.00 0.44 -0.16 38 0 102 0
29JUN26 42.00 P 0.00 0.00 0.00 0.55 -0.15 38 0 72 0
29JUN26 43.00 P 0.67 0.67 0.67 0.63 -0.24 37 1 22 -1
29JUN26 44.00 P 0.00 0.00 0.00 0.77 -0.29 37 0 12 0
29JUN26 45.00 P 0.00 0.00 0.00 0.95 -0.30 38 0 42 0
29JUN26 46.00 P 0.00 0.00 0.00 1.09 -0.34 37 0 21 0
29JUN26 47.00 P 0.00 0.00 0.00 1.29 -0.40 37 0 16 0
29JUN26 48.00 P 0.00 0.00 0.00 1.50 -0.44 37 0 7 0
29JUN26 49.00 P 0.00 0.00 0.00 1.75 -0.51 37 0 1 0
29JUN26 50.00 P 0.00 0.00 0.00 2.01 -0.57 37 0 15 0
29JUN26 52.50 P 0.00 0.00 0.00 2.79 -0.78 37 0 17 0
29JUN26 55.00 P 0.00 0.00 0.00 3.79 -0.93 37 0 45 0
29JUN26 57.50 P 5.10 5.10 5.10 4.91 -1.23 37 2 15 0
29JUN26 60.00 P 0.00 0.00 0.00 6.26 -1.57 37 0 30 0
29JUN26 62.50 P 0.00 0.00 0.00 7.89 -1.62 39 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 9.59 -1.78 39 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 11.26 -2.00 39 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 13.33 -2.11 40 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 15.27 -2.30 40 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 17.26 -2.48 40 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 19.52 -2.59 41 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.24 -0.08 38 0 13 0
29SEP26 34.00 P 0.00 0.00 0.00 0.30 -0.09 38 0 13 0
29SEP26 35.00 P 0.00 0.00 0.00 0.38 -0.11 38 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.45 -0.15 38 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.58 -0.14 38 0 8 0
29SEP26 38.00 P 0.00 0.00 0.00 0.69 -0.17 38 0 20 0
29SEP26 39.00 P 0.00 0.00 0.00 0.81 -0.22 38 0 0 0
29SEP26 40.00 P 0.86 0.86 0.86 0.97 -0.22 38 10 15 +10
29SEP26 41.00 P 0.00 0.00 0.00 1.12 -0.31 38 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 1.28 -0.42 38 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 1.48 -0.43 38 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 1.68 -0.50 38 0 10 0
29SEP26 45.00 P 0.00 0.00 0.00 1.94 -0.47 38 0 45 0
29SEP26 46.00 P 0.00 0.00 0.00 2.21 -0.54 38 0 71 0
29SEP26 47.00 P 0.00 0.00 0.00 2.47 -0.63 37 0 46 0
29SEP26 48.00 P 0.00 0.00 0.00 2.80 -0.61 37 0 14 0
29SEP26 49.00 P 0.00 0.00 0.00 3.13 -0.67 37 0 4 0
29SEP26 50.00 P 0.00 0.00 0.00 3.46 -0.75 37 0 8 0
29SEP26 52.50 P 0.00 0.00 0.00 4.46 -0.92 37 0 6 0
29SEP26 55.00 P 5.40 5.40 5.40 5.66 -0.97 38 2 2 +2
29SEP26 57.50 P 6.98 6.98 6.80 6.86 -1.28 37 7 14 +2
29SEP26 60.00 P 8.20 8.20 8.20 8.29 -1.50 37 30 36 0
29SEP26 62.50 P 0.00 0.00 0.00 9.96 -1.54 38 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 11.72 -1.41 39 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 13.42 -1.91 38 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 15.36 -1.97 39 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 17.33 -1.80 39 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 19.37 -1.84 40 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 21.44 -1.95 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.93 -0.20 38 0 6 0
30DEC26 38.00 P 0.00 0.00 0.00 1.09 -0.24 38 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.25 -0.29 38 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.46 -0.29 38 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 1.67 -0.34 38 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 1.89 -0.39 38 0 7 0
30DEC26 43.00 P 0.00 0.00 0.00 2.15 -0.40 38 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.43 -0.44 38 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 2.70 -0.51 38 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 3.01 -0.55 38 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 3.36 -0.56 38 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 3.70 -0.64 38 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 4.05 -0.71 38 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 4.46 -0.72 38 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 5.52 -0.87 38 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 6.73 -0.97 38 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 8.01 -1.13 38 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 9.45 -1.25 38 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 10.96 -1.38 38 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 12.61 -1.49 38 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 14.31 -1.61 38 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 16.13 -1.72 38 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 17.98 -1.84 38 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 19.95 -1.93 38 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 21.94 -2.04 38 0 0 0
TOTAL PUT 246 7,666 +123
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$ 47.34
29JAN26 36.00 C 0.00 0.00 0.00 11.41 -0.95 33 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 10.41 -0.96 0 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 9.45 -0.92 42 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 8.47 -0.90 40 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 7.51 -0.87 40 1 1 +1
29JAN26 41.00 C 0.00 0.00 0.00 6.45 -0.94 29 0 10 0
29JAN26 42.00 C 0.00 0.00 0.00 5.57 -0.77 34 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 4.62 -0.75 31 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 3.73 -0.74 29 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 2.94 -0.64 29 0 50 0
29JAN26 46.00 C 0.00 0.00 0.00 2.26 -0.56 30 0 31 0
29JAN26 47.00 C 1.75 1.75 1.75 1.64 -0.54 29 15 97 0
29JAN26 48.00 C 1.17 1.17 1.17 1.15 -0.44 29 1 76 0
29JAN26 49.00 C 0.00 0.00 0.00 0.76 -0.37 28 0 177 0
29JAN26 50.00 C 0.00 0.00 0.00 0.51 -0.27 29 1 84 0
29JAN26 52.50 C 0.20 0.20 0.20 0.15 -0.12 29 1 225 0
29JAN26 55.00 C 0.00 0.00 0.00 0.04 -0.03 29 0 260 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 90 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 36 0 42 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 47 0 18 0
29JAN26 67.50 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 0.01 0.00 56 0 30 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 65 0 28 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
26FEB26 36.00 C 0.00 0.00 0.00 11.52 -0.94 34 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 10.52 -0.92 30 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 9.47 -0.91 0 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 8.47 -0.92 0 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 7.51 -0.92 17 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 6.88 -0.72 34 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 5.88 -0.70 30 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 5.09 -0.64 30 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 4.29 -0.84 30 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 3.46 -0.88 27 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 2.87 -0.54 28 0 85 0
26FEB26 47.00 C 0.00 0.00 0.00 2.29 -0.52 28 0 22 0
26FEB26 48.00 C 0.00 0.00 0.00 1.80 -0.46 28 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 1.39 -0.41 28 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 1.06 -0.35 28 0 22 0
26FEB26 52.50 C 0.00 0.00 0.00 0.49 -0.26 27 0 102 0
26FEB26 55.00 C 0.28 0.28 0.26 0.20 -0.14 27 19 383 +7
26FEB26 57.50 C 0.00 0.00 0.00 0.08 -0.06 28 0 285 0
26FEB26 60.00 C 0.00 0.00 0.00 0.03 -0.03 28 0 88 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 24.49 -0.96 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 23.50 -0.96 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 22.51 -0.96 43 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 21.51 -0.97 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 20.52 -0.96 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 19.53 -0.96 36 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 18.54 -0.96 37 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 17.54 -0.97 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 16.55 -0.97 29 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 15.56 -0.96 30 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 14.67 -0.87 42 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 13.69 -1.05 40 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 12.99 -0.51 48 0 3 0
30MAR26 36.00 C 0.00 0.00 0.00 11.69 -0.85 33 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 10.59 -1.00 17 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 9.86 -0.79 34 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 8.58 -1.30 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 7.72 -1.05 22 0 9 0
30MAR26 41.00 C 0.00 0.00 0.00 7.05 -0.84 29 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 6.16 -0.79 27 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 5.38 -0.85 27 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 4.70 -0.81 28 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 4.22 -0.86 30 0 7 0
30MAR26 46.00 C 0.00 0.00 0.00 3.64 -0.78 30 0 22 0
30MAR26 47.00 C 0.00 0.00 0.00 3.12 -0.50 30 0 78 0
30MAR26 48.00 C 0.00 0.00 0.00 2.63 -0.46 30 0 34 0
30MAR26 49.00 C 0.00 0.00 0.00 2.21 -0.41 30 0 72 0
30MAR26 50.00 C 0.00 0.00 0.00 1.84 -0.37 30 0 99 0
30MAR26 52.50 C 0.00 0.00 0.00 1.13 -0.30 30 0 168 0
30MAR26 55.00 C 0.00 0.00 0.00 0.65 -0.25 30 0 49 0
30MAR26 57.50 C 0.00 0.00 0.00 0.36 -0.16 30 0 16 0
30MAR26 60.00 C 0.00 0.00 0.00 0.19 -0.10 30 0 38 0
30MAR26 62.50 C 0.00 0.00 0.00 0.10 -0.06 30 0 75 0
30MAR26 65.00 C 0.00 0.00 0.00 0.05 -0.03 30 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.03 -0.02 31 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 0.02 0.00 32 0 47 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 10.28 -0.56 37 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 9.24 -0.71 33 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 8.37 -0.69 32 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 7.68 -0.54 33 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 6.49 -0.93 27 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 5.79 -0.87 28 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 5.23 -0.69 29 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 4.65 -0.63 30 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 4.15 -0.54 30 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 3.59 -0.54 30 0 6 0
29APR26 48.00 C 0.00 0.00 0.00 3.12 -0.47 30 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 2.68 -0.44 30 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 2.29 -0.41 30 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 1.55 -0.31 30 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 1.00 -0.28 30 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 0.63 -0.21 30 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 0.38 -0.15 30 0 3 0
29APR26 62.50 C 0.00 0.00 0.00 0.23 -0.09 30 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.13 -0.06 30 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 0.08 -0.04 30 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 18.77 -0.86 42 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 17.80 -0.85 40 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 16.83 -0.84 39 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 15.74 -0.96 31 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 14.78 -0.96 30 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 13.83 -0.91 30 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 13.07 -0.72 35 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 12.17 -0.71 35 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 11.28 -1.06 34 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 10.44 -0.71 34 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 9.62 -0.41 33 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 8.84 -0.70 33 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 8.08 -0.60 33 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 7.35 -0.61 33 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 6.58 -0.79 31 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 5.98 -0.57 32 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 5.39 -0.58 32 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 4.82 -0.58 31 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 4.27 -0.52 31 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 3.79 -0.44 31 0 15 0
29JUN26 49.00 C 0.00 0.00 0.00 3.37 -0.41 31 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 2.98 -0.38 31 0 3 0
29JUN26 52.50 C 0.00 0.00 0.00 2.16 -0.34 31 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 1.53 -0.33 31 0 20 0
29JUN26 57.50 C 0.00 0.00 0.00 1.07 -0.27 31 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.74 -0.20 31 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 0.50 -0.16 30 0 4 0
29JUN26 65.00 C 0.00 0.00 0.00 0.33 -0.12 30 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.23 -0.07 30 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.15 -0.05 30 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.10 -0.04 30 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.07 -0.02 31 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.04 -0.02 30 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.27 -0.91 31 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.45 -0.90 31 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.89 -0.64 33 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 10.13 -0.63 33 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.19 -0.82 31 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.50 -0.80 31 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.09 -0.62 33 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 7.46 -0.55 32 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 6.85 -0.76 32 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.31 -0.55 32 0 61 0
29SEP26 46.00 C 0.00 0.00 0.00 5.78 -0.52 32 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 5.26 -0.54 31 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 4.81 -0.43 31 0 30 0
29SEP26 49.00 C 0.00 0.00 0.00 4.39 -0.42 31 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 4.01 -0.39 31 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 3.18 -0.35 31 0 45 0
29SEP26 55.00 C 0.00 0.00 0.00 2.48 -0.34 31 0 32 0
29SEP26 57.50 C 0.00 0.00 0.00 1.91 -0.35 31 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 1.48 -0.29 31 0 6 0
29SEP26 62.50 C 0.00 0.00 0.00 1.14 -0.23 31 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.84 -0.21 31 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.63 -0.16 31 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.48 -0.12 31 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.37 -0.08 31 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.27 -0.09 31 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.21 -0.05 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.70 -0.90 31 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.96 -0.86 31 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.23 -0.86 31 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.54 -0.83 31 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.88 -0.81 31 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.23 -0.81 31 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.64 -0.76 31 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.07 -0.75 31 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.52 -0.72 31 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.23 -0.52 32 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 6.71 -0.48 32 0 30 0
30DEC26 47.00 C 0.00 0.00 0.00 6.23 -0.48 32 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 5.78 -0.41 32 0 45 0
30DEC26 49.00 C 0.00 0.00 0.00 5.37 -0.38 32 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 4.98 -0.36 32 0 34 0
30DEC26 52.50 C 0.00 0.00 0.00 4.07 -0.37 31 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.35 -0.33 31 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 2.74 -0.31 31 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.21 -0.32 31 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.79 -0.30 31 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.41 -0.28 31 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.12 -0.22 31 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.91 -0.17 31 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.72 -0.15 31 0 0 0
TOTAL CALL 38 3,679 +8
29JAN26 36.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 37.00 P 0.01 0.01 0.01 0.01 0.00 39 79 79 +79
29JAN26 38.00 P 0.00 0.00 0.00 0.01 0.00 35 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 0.02 +0.01 31 0 87 0
29JAN26 41.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 48 0
29JAN26 42.00 P 0.00 0.00 0.00 0.07 +0.03 29 0 81 0
29JAN26 43.00 P 0.00 0.00 0.00 0.15 +0.06 29 0 67 0
29JAN26 44.00 P 0.00 0.00 0.00 0.28 +0.11 29 0 76 0
29JAN26 45.00 P 0.48 0.48 0.48 0.48 +0.16 28 20 163 +20
29JAN26 46.00 P 0.68 0.72 0.68 0.77 +0.23 28 4 104 +4
29JAN26 47.00 P 0.00 0.00 0.00 1.17 +0.31 28 0 150 0
29JAN26 48.00 P 0.00 0.00 0.00 1.66 +0.37 27 0 57 0
29JAN26 49.00 P 0.00 0.00 0.00 2.28 +0.45 27 0 64 0
29JAN26 50.00 P 0.00 0.00 0.00 3.02 +0.53 27 0 119 0
29JAN26 52.50 P 0.00 0.00 0.00 5.24 +0.71 28 0 113 0
29JAN26 55.00 P 0.00 0.00 0.00 7.66 +0.93 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 10.16 +0.94 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 12.66 +0.60 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 15.16 +0.78 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 17.66 +0.94 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 20.16 +0.94 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 22.66 +0.94 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 25.16 +0.94 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 27.66 +0.94 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 30.16 +0.94 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 27 0 4 0
26FEB26 38.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 2 0
26FEB26 39.00 P 0.00 0.00 0.00 0.06 +0.02 28 0 1 0
26FEB26 40.00 P 0.00 0.00 0.00 0.10 +0.03 28 0 39 0
26FEB26 41.00 P 0.19 0.19 0.19 0.17 +0.04 27 3 3 +3
26FEB26 42.00 P 0.00 0.00 0.00 0.28 +0.07 27 0 31 0
26FEB26 43.00 P 0.46 0.46 0.46 0.44 +0.10 27 15 43 +14
26FEB26 44.00 P 0.00 0.00 0.00 0.66 +0.15 28 0 8 0
26FEB26 45.00 P 0.93 0.93 0.93 0.93 +0.18 27 2 6 +2
26FEB26 46.00 P 0.00 0.00 0.00 1.27 +0.23 27 0 30 0
26FEB26 47.00 P 0.00 0.00 0.00 1.70 +0.29 27 0 41 0
26FEB26 48.00 P 0.00 0.00 0.00 2.21 +0.35 27 0 216 0
26FEB26 49.00 P 2.72 2.72 2.72 2.81 +0.38 27 15 90 +15
26FEB26 50.00 P 0.00 0.00 0.00 3.53 +0.50 27 0 31 0
26FEB26 52.50 P 0.00 0.00 0.00 5.50 +0.61 28 0 19 0
26FEB26 55.00 P 0.00 0.00 0.00 7.76 +0.67 28 0 300 0
26FEB26 57.50 P 0.00 0.00 0.00 10.34 +0.91 38 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 12.66 +0.60 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 15.16 +0.78 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 17.66 +0.94 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 20.16 +0.94 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 22.66 +0.94 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 25.16 +0.94 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 27.66 +0.94 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 30.16 +0.94 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 50 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 42 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 37 0 12 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 30 0 40 0
30MAR26 34.00 P 0.00 0.00 0.00 0.02 0.00 30 0 48 0
30MAR26 35.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 40 0
30MAR26 36.00 P 0.00 0.00 0.00 0.07 +0.02 31 0 12 0
30MAR26 37.00 P 0.00 0.00 0.00 0.11 +0.03 30 0 23 0
30MAR26 38.00 P 0.00 0.00 0.00 0.16 +0.03 30 0 57 0
30MAR26 39.00 P 0.00 0.00 0.00 0.25 +0.05 30 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 0.36 +0.06 30 0 20 0
30MAR26 41.00 P 0.00 0.00 0.00 0.51 +0.09 30 0 8 0
30MAR26 42.00 P 0.00 0.00 0.00 0.71 +0.12 30 0 31 0
30MAR26 43.00 P 0.00 0.00 0.00 0.95 +0.16 30 0 58 0
30MAR26 44.00 P 0.00 0.00 0.00 1.23 +0.18 30 0 54 0
30MAR26 45.00 P 0.00 0.00 0.00 1.57 +0.21 30 0 252 0
30MAR26 46.00 P 0.00 0.00 0.00 1.96 +0.25 30 0 31 0
30MAR26 47.00 P 0.00 0.00 0.00 2.42 +0.31 30 0 38 0
30MAR26 48.00 P 0.00 0.00 0.00 2.92 +0.34 29 0 72 0
30MAR26 49.00 P 0.00 0.00 0.00 3.50 +0.34 29 0 17 0
30MAR26 50.00 P 0.00 0.00 0.00 4.17 +0.41 30 0 2 0
30MAR26 52.50 P 0.00 0.00 0.00 5.99 +0.82 30 0 1 0
30MAR26 55.00 P 0.00 0.00 0.00 8.05 +0.59 30 0 1 0
30MAR26 57.50 P 0.00 0.00 0.00 10.60 +0.86 37 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 12.68 +0.62 30 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 15.16 +0.72 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 17.66 +0.94 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 20.16 +0.94 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 22.66 +0.94 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 25.16 +0.94 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 27.66 +0.94 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 30.16 +0.94 0 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.30 +0.05 30 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 0.42 +0.07 30 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 0.57 +0.09 30 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 0.77 +0.12 30 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.99 +0.14 30 0 1 0
29APR26 43.00 P 0.00 0.00 0.00 1.25 +0.15 30 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 1.56 +0.18 30 0 2 0
29APR26 45.00 P 0.00 0.00 0.00 1.92 +0.21 30 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 2.32 +0.24 29 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 2.78 +0.29 29 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 3.33 +0.36 30 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 3.92 +0.36 30 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 4.55 +0.42 30 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 6.28 +0.45 30 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 8.52 +0.73 33 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 10.69 +0.84 34 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 12.77 +0.64 30 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 15.17 +0.66 30 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 17.66 +0.46 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 20.16 +0.94 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.03 0.00 30 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.12 +0.02 31 0 11 0
29JUN26 33.00 P 0.00 0.00 0.00 0.17 +0.03 31 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 0.24 +0.04 31 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.33 +0.06 30 0 6 0
29JUN26 36.00 P 0.00 0.00 0.00 0.43 +0.05 30 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.57 +0.09 30 0 15 0
29JUN26 38.00 P 0.00 0.00 0.00 0.74 +0.11 30 0 9 0
29JUN26 39.00 P 0.00 0.00 0.00 0.93 +0.12 30 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 1.21 +0.20 31 0 25 0
29JUN26 41.00 P 0.00 0.00 0.00 1.47 +0.17 31 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 1.76 +0.18 30 0 21 0
29JUN26 43.00 P 0.00 0.00 0.00 2.09 +0.18 30 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 2.47 +0.19 30 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 2.91 +0.24 30 0 19 0
29JUN26 46.00 P 0.00 0.00 0.00 3.37 +0.27 30 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 3.87 +0.30 30 0 60 0
29JUN26 48.00 P 0.00 0.00 0.00 4.42 +0.33 30 0 32 0
29JUN26 49.00 P 0.00 0.00 0.00 5.01 +0.36 30 0 58 0
29JUN26 50.00 P 0.00 0.00 0.00 5.63 +0.37 30 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 7.24 +0.43 29 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 9.17 +0.50 28 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 11.24 +0.57 28 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 13.40 +0.62 28 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 15.65 +0.65 27 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 17.99 +0.79 26 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 20.28 +0.52 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 22.94 +0.81 30 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 25.24 +0.70 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 27.80 +1.00 30 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 30.26 +1.01 31 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.85 +0.11 31 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.05 +0.12 31 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.28 +0.15 31 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.54 +0.17 31 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.88 +0.25 31 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 2.17 +0.18 31 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 2.50 +0.18 31 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 2.87 +0.18 30 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 3.28 +0.20 31 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 3.74 +0.25 30 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 4.21 +0.26 30 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 4.72 +0.28 30 0 45 0
29SEP26 48.00 P 0.00 0.00 0.00 5.26 +0.30 30 0 95 0
29SEP26 49.00 P 0.00 0.00 0.00 5.85 +0.33 30 0 78 0
29SEP26 50.00 P 0.00 0.00 0.00 6.46 +0.35 30 0 19 0
29SEP26 52.50 P 0.00 0.00 0.00 8.02 +0.29 29 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 9.89 +0.42 30 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.94 +0.45 30 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.01 +0.55 30 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.16 +0.74 30 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.41 +0.80 30 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.68 +0.80 29 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.13 +0.93 31 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.51 +0.96 31 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 27.91 +0.97 31 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 30.33 +0.98 31 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.23 +0.09 31 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 1.48 +0.17 31 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.74 +0.17 31 0 19 0
30DEC26 39.00 P 0.00 0.00 0.00 2.03 +0.20 31 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.38 +0.25 31 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.70 +0.17 31 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 3.07 +0.18 31 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.46 +0.20 31 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 3.88 +0.22 30 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 4.31 +0.22 30 0 15 0
30DEC26 46.00 P 0.00 0.00 0.00 4.83 +0.28 30 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 5.30 +0.25 30 0 25 0
30DEC26 48.00 P 0.00 0.00 0.00 5.87 +0.30 30 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.42 +0.29 30 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 7.03 +0.31 30 0 20 0
30DEC26 52.50 P 0.00 0.00 0.00 8.67 +0.36 30 0 45 0
30DEC26 55.00 P 0.00 0.00 0.00 10.49 +0.53 30 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.40 +0.60 30 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.40 +0.65 30 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.60 +0.79 31 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.66 +0.72 30 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.02 +0.87 31 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.32 +0.90 31 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.66 +0.93 31 0 0 0
TOTAL PUT 138 3,852 +137
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$ 222.60
29JAN26 180.00 C 0.00 0.00 0.00 44.01 -6.16 58 0 0 0
29JAN26 182.50 C 0.00 0.00 0.00 41.53 -5.26 56 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 38.10 -6.22 35 0 0 0
29JAN26 187.50 C 0.00 0.00 0.00 35.67 -7.28 35 0 0 0
29JAN26 190.00 C 33.88 33.88 33.87 33.88 -5.56 45 45 45 +45
29JAN26 192.50 C 0.00 0.00 0.00 30.90 -6.13 35 0 0 0
29JAN26 195.00 C 0.00 0.00 0.00 29.39 -5.26 44 0 0 0
29JAN26 197.50 C 0.00 0.00 0.00 27.10 -6.17 43 0 1 0
29JAN26 200.00 C 0.00 0.00 0.00 24.82 -5.17 41 0 0 0
29JAN26 205.00 C 0.00 0.00 0.00 19.89 -4.89 35 0 39 0
29JAN26 210.00 C 0.00 0.00 0.00 16.04 -4.68 35 0 45 0
29JAN26 215.00 C 0.00 0.00 0.00 12.63 -4.79 35 0 330 0
29JAN26 220.00 C 9.23 9.24 9.23 9.97 -3.73 37 16 166 -13
29JAN26 225.00 C 7.25 7.51 7.25 7.44 -3.39 36 2 326 +1
29JAN26 230.00 C 5.50 5.52 5.50 5.40 -3.01 36 7 280 0
29JAN26 235.00 C 5.20 5.20 3.76 3.81 -2.43 36 69 197 +12
29JAN26 240.00 C 3.90 3.90 2.72 2.62 -1.99 36 233 385 +154
29JAN26 245.00 C 2.86 2.86 2.20 1.75 -1.70 36 31 154 +1
29JAN26 250.00 C 1.50 1.65 1.49 1.14 -1.27 36 8 1,026 -1
29JAN26 255.00 C 1.25 1.28 1.00 0.72 -0.93 36 41 165 -21
29JAN26 260.00 C 0.77 0.85 0.77 0.44 -0.66 35 12 60 +4
29JAN26 265.00 C 0.60 0.60 0.60 0.27 -0.45 36 2 52 +2
29JAN26 270.00 C 0.00 0.00 0.00 0.16 -0.30 36 0 72 0
29JAN26 275.00 C 0.00 0.00 0.00 0.09 -0.20 35 0 26 0
29JAN26 280.00 C 0.19 0.19 0.19 0.05 -0.13 35 5 21 0
29JAN26 285.00 C 0.00 0.00 0.00 0.03 -0.08 36 0 200 0
26FEB26 180.00 C 0.00 0.00 0.00 45.04 -5.65 45 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 42.52 -5.30 43 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 40.55 -4.95 44 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 36.95 -6.00 34 0 0 0
26FEB26 190.00 C 0.00 0.00 0.00 36.17 -3.56 43 0 2 0
26FEB26 192.50 C 0.00 0.00 0.00 33.99 -5.17 42 0 0 0
26FEB26 195.00 C 0.00 0.00 0.00 31.69 -5.80 40 0 0 0
26FEB26 197.50 C 0.00 0.00 0.00 28.06 -5.38 32 0 0 0
26FEB26 200.00 C 0.00 0.00 0.00 27.79 -5.56 40 0 0 0
26FEB26 205.00 C 0.00 0.00 0.00 23.31 -6.01 36 0 0 0
26FEB26 210.00 C 0.00 0.00 0.00 20.37 -3.67 38 0 45 0
26FEB26 215.00 C 0.00 0.00 0.00 17.38 -4.64 38 0 97 0
26FEB26 220.00 C 0.00 0.00 0.00 14.55 -3.18 38 0 35 0
26FEB26 225.00 C 0.00 0.00 0.00 12.07 -3.25 38 0 197 0
26FEB26 230.00 C 0.00 0.00 0.00 9.90 -3.04 37 0 101 0
26FEB26 235.00 C 8.16 8.16 8.16 8.04 -2.73 37 1 53 +1
26FEB26 240.00 C 0.00 0.00 0.00 6.46 -2.50 37 0 83 0
26FEB26 245.00 C 0.00 0.00 0.00 5.14 -2.31 37 0 68 0
26FEB26 250.00 C 4.55 4.55 4.55 4.05 -1.99 37 5 172 0
26FEB26 255.00 C 0.00 0.00 0.00 3.17 -1.68 37 0 121 0
26FEB26 260.00 C 0.00 0.00 0.00 2.45 -1.40 37 0 84 0
26FEB26 265.00 C 2.10 2.55 2.10 1.88 -1.16 37 144 365 +111
26FEB26 270.00 C 0.00 0.00 0.00 1.43 -0.95 37 0 70 0
26FEB26 275.00 C 0.00 0.00 0.00 1.08 - 37 0 0 -
30MAR26 110.00 C 0.00 0.00 0.00 113.12 -6.27 47 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 111.42 -5.48 83 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 108.89 -5.53 80 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 105.47 -6.46 0 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 103.68 -5.76 71 0 46 0
30MAR26 122.50 C 0.00 0.00 0.00 103.67 -3.29 97 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 99.33 -5.99 76 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 95.70 -6.28 0 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 94.08 -5.33 69 0 189 0
30MAR26 132.50 C 0.00 0.00 0.00 91.57 -5.44 66 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 88.24 -6.74 36 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 86.09 -5.95 53 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 84.09 -5.47 60 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 81.76 -5.32 60 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 78.32 -6.28 37 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 75.85 -6.31 37 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 73.38 -6.81 37 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 71.74 -5.03 51 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 68.48 -6.89 37 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 66.04 -6.23 37 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 63.15 -6.68 0 0 30 0
30MAR26 162.50 C 0.00 0.00 0.00 62.28 -5.98 48 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 58.90 -7.13 38 0 1 0
30MAR26 167.50 C 0.00 0.00 0.00 58.15 -5.25 50 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 53.41 -5.87 21 0 1 0
30MAR26 172.50 C 0.00 0.00 0.00 50.77 -7.07 0 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 48.79 -8.02 30 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 46.49 -5.11 31 0 15 0
30MAR26 180.00 C 0.00 0.00 0.00 46.42 -4.27 44 0 1 0
30MAR26 182.50 C 0.00 0.00 0.00 44.19 -4.29 43 0 45 0
30MAR26 185.00 C 0.00 0.00 0.00 40.55 -5.91 36 0 40 0
30MAR26 187.50 C 0.00 0.00 0.00 39.88 -3.57 42 0 1 0
30MAR26 190.00 C 0.00 0.00 0.00 37.28 -3.64 39 0 21 0
30MAR26 192.50 C 0.00 0.00 0.00 33.99 -5.17 34 0 1 0
30MAR26 195.00 C 0.00 0.00 0.00 33.81 -3.68 40 0 57 0
30MAR26 197.50 C 0.00 0.00 0.00 31.86 -3.41 40 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 28.30 -6.96 34 0 15 0
30MAR26 205.00 C 0.00 0.00 0.00 26.24 -3.40 38 0 58 0
30MAR26 210.00 C 0.00 0.00 0.00 23.35 -2.98 39 0 149 0
30MAR26 215.00 C 0.00 0.00 0.00 20.38 -2.90 38 0 210 0
30MAR26 220.00 C 0.00 0.00 0.00 17.49 -2.92 38 0 169 0
30MAR26 225.00 C 15.26 15.26 15.14 15.14 -3.23 38 30 97 +30
30MAR26 230.00 C 14.80 14.80 14.80 13.04 -2.95 38 4 39 +4
30MAR26 235.00 C 10.86 10.86 10.86 11.22 -2.69 38 15 39 +1
30MAR26 240.00 C 9.60 9.60 9.60 9.54 -2.54 38 4 1,015 +4
30MAR26 245.00 C 8.91 8.91 8.91 8.04 -2.42 38 1 51 -1
30MAR26 250.00 C 0.00 0.00 0.00 6.79 -2.16 38 0 235 0
30MAR26 255.00 C 6.80 6.80 6.80 5.63 -1.94 37 13 75 +13
30MAR26 260.00 C 5.85 5.85 4.76 4.74 -1.66 37 46 142 +44
30MAR26 265.00 C 0.00 0.00 0.00 3.89 -1.48 37 0 46 0
30MAR26 270.00 C 4.30 4.30 4.30 3.25 -1.24 37 15 76 +15
30MAR26 275.00 C 0.00 0.00 0.00 2.64 -1.11 37 0 1 0
30MAR26 280.00 C 0.00 0.00 0.00 2.19 -0.91 37 0 1 0
30MAR26 285.00 C 0.00 0.00 0.00 1.71 -0.86 37 0 15 0
30MAR26 290.00 C 0.00 0.00 0.00 1.41 -0.70 37 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 1.12 -0.56 37 0 6 0
30MAR26 300.00 C 0.00 0.00 0.00 0.92 -0.46 37 0 48 0
29APR26 185.00 C 0.00 0.00 0.00 42.97 -5.35 40 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 39.88 -4.21 36 0 0 0
29APR26 190.00 C 0.00 0.00 0.00 37.28 -6.80 34 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 37.02 -3.14 39 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 35.11 -3.45 38 0 0 0
29APR26 197.50 C 0.00 0.00 0.00 33.32 -5.23 38 0 0 0
29APR26 200.00 C 0.00 0.00 0.00 30.30 -6.60 35 0 0 0
29APR26 205.00 C 0.00 0.00 0.00 26.57 -4.89 34 0 0 0
29APR26 210.00 C 0.00 0.00 0.00 24.92 -4.19 37 0 0 0
29APR26 215.00 C 0.00 0.00 0.00 21.24 -4.14 35 0 0 0
29APR26 220.00 C 19.09 19.09 19.09 19.66 -4.22 37 15 15 +15
29APR26 225.00 C 0.00 0.00 0.00 17.34 -3.29 36 0 10 0
29APR26 230.00 C 0.00 0.00 0.00 15.10 -3.18 36 0 10 0
29APR26 235.00 C 0.00 0.00 0.00 13.25 -2.98 36 0 0 0
29APR26 240.00 C 0.00 0.00 0.00 11.45 -2.91 36 0 0 0
29APR26 245.00 C 0.00 0.00 0.00 9.97 -2.79 36 0 0 0
29APR26 250.00 C 0.00 0.00 0.00 8.54 -2.73 36 0 1 0
29APR26 255.00 C 0.00 0.00 0.00 7.39 -2.45 36 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 6.27 -2.28 36 0 2 0
29APR26 265.00 C 0.00 0.00 0.00 5.40 -2.00 36 0 1 0
29APR26 270.00 C 0.00 0.00 0.00 4.53 - 36 0 0 -
29APR26 275.00 C 0.00 0.00 0.00 3.90 - 36 0 0 -
29JUN26 150.00 C 0.00 0.00 0.00 74.96 -5.38 41 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 72.73 -4.97 41 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 70.60 -5.66 41 0 1 0
29JUN26 157.50 C 0.00 0.00 0.00 66.88 -6.82 33 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 65.76 -6.08 39 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 63.53 -5.10 38 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 61.24 -6.18 37 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 59.14 -6.54 37 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 57.58 -4.36 39 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 53.85 -7.46 33 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 53.14 -4.38 37 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 51.28 -5.83 38 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 48.16 -5.62 34 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 46.05 -5.01 34 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 44.24 -4.94 34 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 44.23 -3.19 38 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 40.38 -5.29 33 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 39.50 -4.41 35 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 37.20 -4.99 34 0 1 0
29JUN26 197.50 C 0.00 0.00 0.00 36.93 -3.67 37 0 37 0
29JUN26 200.00 C 0.00 0.00 0.00 34.05 -4.96 34 0 1 0
29JUN26 205.00 C 0.00 0.00 0.00 31.23 -6.21 35 0 79 0
29JUN26 210.00 C 0.00 0.00 0.00 28.42 -4.61 35 0 3 0
29JUN26 215.00 C 0.00 0.00 0.00 25.97 -4.90 35 0 62 0
29JUN26 220.00 C 0.00 0.00 0.00 24.39 -3.32 37 0 22 0
29JUN26 225.00 C 0.00 0.00 0.00 22.39 -2.92 37 0 99 0
29JUN26 230.00 C 0.00 0.00 0.00 20.31 -2.80 37 0 104 0
29JUN26 235.00 C 0.00 0.00 0.00 18.28 -2.71 37 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 16.61 -2.52 37 0 17 0
29JUN26 245.00 C 0.00 0.00 0.00 14.95 -2.49 37 0 15 0
29JUN26 250.00 C 0.00 0.00 0.00 13.51 -2.38 37 0 50 0
29JUN26 255.00 C 12.96 12.96 12.58 12.07 -2.39 37 5 24 +4
29JUN26 260.00 C 0.00 0.00 0.00 10.79 -2.33 37 0 21 0
29JUN26 265.00 C 0.00 0.00 0.00 9.68 -2.29 37 0 15 0
29JUN26 270.00 C 0.00 0.00 0.00 8.56 -2.36 37 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 7.67 -2.13 37 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 6.83 -1.88 37 0 30 0
29JUN26 285.00 C 0.00 0.00 0.00 5.99 -1.88 37 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 5.37 -1.65 37 0 33 0
29JUN26 295.00 C 0.00 0.00 0.00 4.76 -1.45 37 0 22 0
29JUN26 300.00 C 0.00 0.00 0.00 4.03 -1.41 36 0 79 0
29SEP26 180.00 C 0.00 0.00 0.00 53.47 -4.10 37 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 50.74 -6.63 35 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 48.58 -5.46 34 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 46.88 -5.23 34 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 46.19 -4.53 36 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 45.45 -5.26 37 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 42.21 -5.15 34 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 40.82 -5.29 34 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 39.44 -5.23 35 0 1 0
29SEP26 205.00 C 0.00 0.00 0.00 37.39 -4.09 36 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 35.39 -3.33 37 0 10 0
29SEP26 215.00 C 0.00 0.00 0.00 31.70 -4.40 35 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 30.33 -3.71 37 0 2 0
29SEP26 225.00 C 0.00 0.00 0.00 28.17 -3.14 37 0 1 0
29SEP26 230.00 C 0.00 0.00 0.00 25.97 -3.17 36 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 24.27 -2.85 37 0 1 0
29SEP26 240.00 C 0.00 0.00 0.00 22.30 -2.80 37 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 20.74 -2.55 37 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 19.30 -2.33 37 0 6 0
29SEP26 255.00 C 0.00 0.00 0.00 17.86 -2.19 37 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 16.49 -2.22 37 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 15.09 -2.23 37 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 13.88 -2.34 37 0 4 0
29SEP26 275.00 C 0.00 0.00 0.00 12.80 -2.30 37 0 2 0
29SEP26 280.00 C 11.78 11.78 11.78 11.71 -2.35 37 1 12 -1
29SEP26 285.00 C 0.00 0.00 0.00 10.66 -2.17 37 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 9.85 -2.10 37 0 12 0
30DEC26 182.50 C 0.00 0.00 0.00 54.97 -4.38 35 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 52.43 -5.38 34 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 51.99 -4.28 35 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 50.65 -4.08 36 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 47.92 -5.27 34 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 47.70 -3.95 36 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 45.79 -4.85 35 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 44.59 -4.34 35 0 4 0
30DEC26 205.00 C 0.00 0.00 0.00 43.65 -2.71 38 0 2 0
30DEC26 210.00 C 0.00 0.00 0.00 39.27 -4.15 35 0 69 0
30DEC26 215.00 C 0.00 0.00 0.00 36.91 -4.10 35 0 68 0
30DEC26 220.00 C 0.00 0.00 0.00 34.91 -4.16 36 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 32.70 -3.61 36 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 30.77 -3.40 36 0 4 0
30DEC26 235.00 C 0.00 0.00 0.00 28.88 -3.32 36 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 27.10 -3.12 36 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 25.40 -2.93 36 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 24.01 -2.64 37 0 1 0
30DEC26 255.00 C 0.00 0.00 0.00 22.58 -2.45 37 0 4 0
30DEC26 260.00 C 0.00 0.00 0.00 21.28 -2.13 37 0 4 0
30DEC26 265.00 C 0.00 0.00 0.00 19.91 -2.09 37 0 6 0
30DEC26 270.00 C 0.00 0.00 0.00 18.54 -2.21 37 0 4 0
30DEC26 275.00 C 17.80 17.80 17.80 17.18 - 37 1 1 -
TOTAL CALL 771 9,942 +424
29JAN26 180.00 P 0.22 0.22 0.22 0.06 +0.02 35 6 127 +6
29JAN26 182.50 P 0.22 0.22 0.22 0.10 +0.04 36 18 50 +18
29JAN26 185.00 P 0.00 0.00 0.00 0.14 +0.05 35 0 50 0
29JAN26 187.50 P 0.00 0.00 0.00 0.22 +0.08 36 0 69 0
29JAN26 190.00 P 0.44 0.49 0.39 0.31 +0.11 35 30 191 +30
29JAN26 192.50 P 0.00 0.00 0.00 0.44 +0.16 35 0 238 0
29JAN26 195.00 P 0.60 0.75 0.60 0.62 +0.22 35 53 292 +42
29JAN26 197.50 P 0.75 0.80 0.71 0.86 +0.30 36 19 576 0
29JAN26 200.00 P 1.00 1.25 1.00 1.14 +0.40 36 67 272 +60
29JAN26 205.00 P 1.50 2.13 1.50 1.85 +0.54 35 77 241 +19
29JAN26 210.00 P 2.50 3.30 2.45 2.96 +0.85 35 64 516 -3
29JAN26 215.00 P 3.60 5.03 3.60 4.48 +1.30 35 48 841 -11
29JAN26 220.00 P 5.35 6.94 5.35 6.50 +1.71 34 7 110 +3
29JAN26 225.00 P 7.92 9.14 7.92 8.97 +2.18 34 16 210 0
29JAN26 230.00 P 10.13 11.00 10.13 12.26 +2.97 35 14 307 +2
29JAN26 235.00 P 0.00 0.00 0.00 15.70 +3.60 35 0 82 0
29JAN26 240.00 P 0.00 0.00 0.00 19.26 +3.39 33 0 43 0
29JAN26 245.00 P 0.00 0.00 0.00 24.46 +4.80 40 0 1 0
29JAN26 250.00 P 0.00 0.00 0.00 28.74 +4.95 40 0 900 0
29JAN26 255.00 P 0.00 0.00 0.00 32.81 +4.61 35 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 38.71 +5.87 49 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 42.45 +4.80 35 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 47.81 +5.22 47 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 52.40 +4.77 0 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 58.45 +5.71 62 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 62.40 +4.53 0 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 0.73 +0.22 36 0 26 0
26FEB26 182.50 P 0.00 0.00 0.00 0.94 +0.29 37 0 60 0
26FEB26 185.00 P 0.00 0.00 0.00 1.19 +0.37 37 0 71 0
26FEB26 187.50 P 0.00 0.00 0.00 1.45 +0.41 37 0 86 0
26FEB26 190.00 P 0.00 0.00 0.00 1.72 +0.41 36 0 129 0
26FEB26 192.50 P 2.33 2.33 2.07 2.09 +0.52 36 51 128 +30
26FEB26 195.00 P 2.74 2.74 2.74 2.47 +0.54 36 24 147 +24
26FEB26 197.50 P 0.00 0.00 0.00 2.93 +0.63 36 0 41 0
26FEB26 200.00 P 3.50 3.50 3.50 3.50 +0.78 36 1 76 +1
26FEB26 205.00 P 4.25 4.60 4.25 4.71 +0.96 36 6 49 +4
26FEB26 210.00 P 0.00 0.00 0.00 6.28 +1.35 36 0 174 0
26FEB26 215.00 P 8.62 8.62 8.62 8.17 +1.67 36 6 204 0
26FEB26 220.00 P 10.10 10.10 10.10 10.38 +1.94 36 4 194 0
26FEB26 225.00 P 0.00 0.00 0.00 12.88 +2.22 35 0 15 0
26FEB26 230.00 P 0.00 0.00 0.00 15.75 +2.53 35 0 55 0
26FEB26 235.00 P 0.00 0.00 0.00 18.90 +2.80 35 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 23.52 +3.85 39 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 27.38 +5.58 39 0 1 0
26FEB26 250.00 P 0.00 0.00 0.00 30.35 +5.06 36 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 33.64 +2.80 31 0 0 0
26FEB26 260.00 P 38.64 38.64 38.64 40.21 +7.21 42 9 9 +9
26FEB26 265.00 P 0.00 0.00 0.00 43.51 +4.12 36 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 47.81 +3.89 34 0 0 0
26FEB26 275.00 P 52.33 52.56 52.33 52.84 - 37 21 21 -
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 47 0 193 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 46 0 40 0
30MAR26 115.00 P 0.08 0.08 0.08 0.01 0.00 45 5 5 +5
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 42 0 19 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 39 0 66 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 38 0 34 0
30MAR26 130.00 P 0.00 0.00 0.00 0.01 0.00 37 0 52 0
30MAR26 132.50 P 0.00 0.00 0.00 0.01 0.00 35 0 19 0
30MAR26 135.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 16 0
30MAR26 137.50 P 0.00 0.00 0.00 0.03 +0.01 36 0 21 0
30MAR26 140.00 P 0.00 0.00 0.00 0.05 +0.02 37 0 93 0
30MAR26 142.50 P 0.00 0.00 0.00 0.07 +0.03 37 0 23 0
30MAR26 145.00 P 0.00 0.00 0.00 0.09 +0.03 37 0 5 0
30MAR26 147.50 P 0.00 0.00 0.00 0.12 +0.04 37 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 0.16 +0.05 37 0 29 0
30MAR26 152.50 P 0.00 0.00 0.00 0.21 +0.07 37 0 1 0
30MAR26 155.00 P 0.00 0.00 0.00 0.27 +0.08 37 0 42 0
30MAR26 157.50 P 0.00 0.00 0.00 0.35 +0.12 37 0 20 0
30MAR26 160.00 P 0.00 0.00 0.00 0.43 +0.13 37 0 12 0
30MAR26 162.50 P 0.00 0.00 0.00 0.56 +0.18 37 0 5 0
30MAR26 165.00 P 0.92 0.92 0.92 0.68 +0.20 37 1 1 +1
30MAR26 167.50 P 0.00 0.00 0.00 0.85 +0.25 37 0 2 0
30MAR26 170.00 P 0.00 0.00 0.00 1.03 +0.31 37 0 24 0
30MAR26 172.50 P 1.30 1.30 1.30 1.24 +0.34 37 1 35 0
30MAR26 175.00 P 0.00 0.00 0.00 1.50 +0.41 37 0 32 0
30MAR26 177.50 P 0.00 0.00 0.00 1.77 +0.47 37 0 22 0
30MAR26 180.00 P 0.00 0.00 0.00 2.11 +0.54 37 0 37 0
30MAR26 182.50 P 0.00 0.00 0.00 2.51 +0.63 37 0 31 0
30MAR26 185.00 P 0.00 0.00 0.00 2.88 +0.63 37 0 39 0
30MAR26 187.50 P 3.03 3.03 3.03 3.31 +0.69 37 15 42 -8
30MAR26 190.00 P 3.46 3.46 3.46 3.78 +0.76 37 15 61 +15
30MAR26 192.50 P 0.00 0.00 0.00 4.30 +0.77 37 0 180 0
30MAR26 195.00 P 0.00 0.00 0.00 4.94 +0.91 37 0 101 0
30MAR26 197.50 P 0.00 0.00 0.00 5.59 +0.99 37 0 89 0
30MAR26 200.00 P 6.26 6.26 6.11 6.29 +1.03 36 2 94 0
30MAR26 205.00 P 0.00 0.00 0.00 7.90 +1.24 36 0 122 0
30MAR26 210.00 P 0.00 0.00 0.00 9.78 +1.47 36 0 1,226 0
30MAR26 215.00 P 11.93 11.95 11.52 11.88 +1.76 36 10 106 +9
30MAR26 220.00 P 14.74 14.74 14.74 14.36 +2.21 36 15 78 +1
30MAR26 225.00 P 16.23 16.23 16.23 17.10 +2.55 36 1 16 +1
30MAR26 230.00 P 0.00 0.00 0.00 19.79 +2.66 36 0 41 0
30MAR26 235.00 P 0.00 0.00 0.00 22.98 +2.48 36 0 33 0
30MAR26 240.00 P 0.00 0.00 0.00 27.63 +3.89 39 0 31 0
30MAR26 245.00 P 0.00 0.00 0.00 31.28 +4.19 39 0 15 0
30MAR26 250.00 P 0.00 0.00 0.00 35.20 +4.47 40 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 39.19 +4.69 40 0 15 0
30MAR26 260.00 P 0.00 0.00 0.00 43.45 +4.97 41 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 47.75 +5.14 42 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 51.87 +5.00 41 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 55.19 +3.92 37 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 61.48 +6.69 45 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 66.20 +5.82 46 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 69.30 +4.23 39 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 74.58 +4.75 43 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 78.45 +6.00 37 0 1 0
29APR26 185.00 P 3.98 3.98 3.98 3.97 +0.78 36 1 4 +1
29APR26 187.50 P 4.21 4.50 4.21 4.50 +0.70 36 6 6 +6
29APR26 190.00 P 5.00 5.00 5.00 5.04 +0.73 36 4 5 +4
29APR26 192.50 P 0.00 0.00 0.00 5.64 +0.82 35 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 6.30 +0.82 35 0 0 0
29APR26 197.50 P 6.32 6.32 6.32 7.01 +0.94 35 1 1 +1
29APR26 200.00 P 0.00 0.00 0.00 7.76 +1.02 35 0 6 0
29APR26 205.00 P 0.00 0.00 0.00 9.59 +1.35 35 0 16 0
29APR26 210.00 P 11.30 11.30 11.30 11.41 +1.47 35 5 20 +5
29APR26 215.00 P 0.00 0.00 0.00 13.64 +1.72 35 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 15.94 +1.81 35 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 19.02 +2.43 35 0 1 0
29APR26 230.00 P 0.00 0.00 0.00 21.78 +2.48 35 0 12 0
29APR26 235.00 P 0.00 0.00 0.00 24.86 +2.37 35 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 29.13 +3.47 37 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 32.79 +3.71 38 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 36.52 +3.89 38 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 40.52 +4.22 38 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 44.57 +4.40 39 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 48.48 +4.31 38 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 51.87 - 36 0 0 -
29APR26 275.00 P 0.00 0.00 0.00 55.19 - 33 0 0 -
29JUN26 150.00 P 0.00 0.00 0.00 1.15 +0.21 36 0 67 0
29JUN26 152.50 P 0.00 0.00 0.00 1.34 +0.22 36 0 3 0
29JUN26 155.00 P 0.00 0.00 0.00 1.54 +0.23 36 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 1.81 +0.31 36 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 2.08 +0.32 36 0 22 0
29JUN26 162.50 P 0.00 0.00 0.00 2.36 +0.33 36 0 2 0
29JUN26 165.00 P 0.00 0.00 0.00 2.73 +0.43 36 0 1 0
29JUN26 167.50 P 0.00 0.00 0.00 3.11 +0.49 36 0 7 0
29JUN26 170.00 P 3.75 3.75 3.75 3.48 +0.49 36 1 1,375 0
29JUN26 172.50 P 0.00 0.00 0.00 3.93 +0.56 36 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 4.44 +0.69 36 0 4 0
29JUN26 177.50 P 0.00 0.00 0.00 5.09 +0.85 37 0 25 0
29JUN26 180.00 P 0.00 0.00 0.00 5.46 +0.58 36 0 1,012 0
29JUN26 182.50 P 0.00 0.00 0.00 6.26 +0.86 37 0 15 0
29JUN26 185.00 P 0.00 0.00 0.00 6.78 +0.82 36 0 29 0
29JUN26 187.50 P 0.00 0.00 0.00 7.43 +0.80 36 0 4 0
29JUN26 190.00 P 0.00 0.00 0.00 8.14 +0.83 36 0 33 0
29JUN26 192.50 P 0.00 0.00 0.00 9.03 +1.04 36 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 9.84 +1.12 36 0 21 0
29JUN26 197.50 P 0.00 0.00 0.00 10.69 +1.12 36 0 96 0
29JUN26 200.00 P 0.00 0.00 0.00 11.59 +1.17 36 0 20 0
29JUN26 205.00 P 0.00 0.00 0.00 13.53 +1.36 36 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 15.69 +1.43 36 0 38 0
29JUN26 215.00 P 0.00 0.00 0.00 18.09 +1.72 36 0 52 0
29JUN26 220.00 P 0.00 0.00 0.00 20.60 +1.79 37 0 61 0
29JUN26 225.00 P 22.95 22.95 22.95 23.47 +2.16 37 1 66 +1
29JUN26 230.00 P 0.00 0.00 0.00 26.34 +2.31 37 0 97 0
29JUN26 235.00 P 0.00 0.00 0.00 29.28 +2.35 37 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 32.55 +2.51 37 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 36.75 +3.39 38 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 40.45 +4.74 38 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 44.17 +5.11 39 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 46.85 +2.88 37 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 52.03 +4.33 39 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 56.17 +4.46 40 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 60.44 +4.68 40 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 64.08 +5.66 39 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 67.48 +3.30 37 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 72.49 +4.17 39 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 76.28 +3.37 37 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 81.63 +5.95 40 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 8.97 +0.94 37 0 10 0
29SEP26 182.50 P 0.00 0.00 0.00 9.67 +0.95 37 0 19 0
29SEP26 185.00 P 0.00 0.00 0.00 10.45 +1.04 37 0 20 0
29SEP26 187.50 P 0.00 0.00 0.00 11.24 +1.12 37 0 5 0
29SEP26 190.00 P 0.00 0.00 0.00 12.21 +1.23 37 0 8 0
29SEP26 192.50 P 0.00 0.00 0.00 13.08 +1.23 37 0 27 0
29SEP26 195.00 P 0.00 0.00 0.00 14.00 +1.28 37 0 24 0
29SEP26 197.50 P 0.00 0.00 0.00 14.95 +1.36 37 0 22 0
29SEP26 200.00 P 0.00 0.00 0.00 15.94 +1.45 37 0 32 0
29SEP26 205.00 P 0.00 0.00 0.00 18.11 +1.50 37 0 2 0
29SEP26 210.00 P 0.00 0.00 0.00 20.15 +1.40 37 0 35 0
29SEP26 215.00 P 0.00 0.00 0.00 22.85 +2.21 37 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 25.40 +1.81 37 0 9 0
29SEP26 225.00 P 0.00 0.00 0.00 28.28 +2.14 37 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 31.03 +2.09 37 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 34.31 +2.43 37 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 37.26 +2.41 37 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 41.31 +3.25 38 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 44.71 +3.57 38 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 48.40 +3.68 38 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 51.16 +2.84 37 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 55.90 +3.86 39 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 59.83 +4.04 39 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 61.77 +2.42 36 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 66.89 +3.27 38 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 70.51 +4.54 37 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 76.54 +6.02 40 0 25 0
30DEC26 182.50 P 0.00 0.00 0.00 12.58 +1.15 37 0 7 0
30DEC26 185.00 P 0.00 0.00 0.00 13.46 +1.16 37 0 9 0
30DEC26 187.50 P 0.00 0.00 0.00 14.35 +1.17 37 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 15.24 +1.19 37 0 5 0
30DEC26 192.50 P 0.00 0.00 0.00 16.25 +1.31 37 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 17.32 +1.50 37 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 18.39 +1.55 37 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 19.43 +1.52 37 0 6 0
30DEC26 205.00 P 0.00 0.00 0.00 21.65 +1.60 37 0 2 0
30DEC26 210.00 P 0.00 0.00 0.00 24.15 +1.93 37 0 12 0
30DEC26 215.00 P 0.00 0.00 0.00 26.29 +1.58 37 0 3 0
30DEC26 220.00 P 28.40 28.40 28.40 29.33 +2.32 37 1 1 +1
30DEC26 225.00 P 0.00 0.00 0.00 32.14 +2.29 37 0 18 0
30DEC26 230.00 P 0.00 0.00 0.00 34.92 +2.25 37 0 3 0
30DEC26 235.00 P 0.00 0.00 0.00 38.23 +2.60 37 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 41.12 +2.50 37 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 44.00 +2.31 37 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 48.20 +3.81 38 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 51.63 +3.70 38 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 55.34 +4.30 38 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 59.10 +3.72 38 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 62.89 +3.80 38 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 66.32 - 38 0 0 -
TOTAL PUT 626 13,313 +277
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$ 7.35
29JAN26 4.80 C 0.00 0.00 0.00 2.56 -0.04 60 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.46 -0.04 55 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.36 -0.04 51 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.10 -0.05 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.86 -0.04 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.60 -0.05 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.35 -0.06 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.12 -0.02 34 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.88 -0.03 32 0 46 0
29JAN26 6.75 C 0.00 0.00 0.00 0.66 -0.04 33 0 122 0
29JAN26 7.00 C 0.45 0.45 0.44 0.47 -0.05 33 3 57 +3
29JAN26 7.25 C 0.00 0.00 0.00 0.31 -0.08 33 0 248 0
29JAN26 7.50 C 0.20 0.20 0.20 0.21 -0.05 35 20 299 0
29JAN26 7.75 C 0.12 0.12 0.12 0.12 -0.04 35 10 60 0
29JAN26 8.00 C 0.00 0.00 0.00 0.07 -0.02 35 0 1,806 0
29JAN26 8.25 C 0.00 0.00 0.00 0.04 -0.02 36 0 278 0
29JAN26 8.50 C 0.00 0.00 0.00 0.02 -0.02 36 0 911 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 -0.01 36 0 47 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 116 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 46 0 220 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 50 0 58 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 54 0 90 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 58 0 23 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 66 0 50 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 73 0 120 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 80 0 10 0
26FEB26 4.80 C 0.00 0.00 0.00 2.57 -0.04 28 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.47 -0.04 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.36 -0.05 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.10 -0.07 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.86 -0.04 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.61 -0.04 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.40 -0.01 36 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.18 -0.01 37 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.95 -0.04 33 0 18 0
26FEB26 6.75 C 0.00 0.00 0.00 0.77 -0.03 35 0 75 0
26FEB26 7.00 C 0.00 0.00 0.00 0.61 -0.03 36 0 362 0
26FEB26 7.25 C 0.46 0.46 0.46 0.47 -0.03 36 15 397 -15
26FEB26 7.50 C 0.36 0.36 0.35 0.35 -0.03 36 98 187 +63
26FEB26 7.75 C 0.29 0.29 0.26 0.26 -0.04 36 4 89 +2
26FEB26 8.00 C 0.00 0.00 0.00 0.19 -0.02 37 0 116 0
26FEB26 8.25 C 0.17 0.17 0.17 0.14 -0.02 38 18 98 +16
26FEB26 8.50 C 0.11 0.11 0.11 0.10 -0.01 38 17 27 +13
26FEB26 8.75 C 0.00 0.00 0.00 0.07 -0.01 38 0 10 0
26FEB26 9.00 C 0.00 0.00 0.00 0.05 0.00 39 0 180 0
26FEB26 9.25 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 13 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 39 0 13 0
30MAR26 3.40 C 0.00 0.00 0.00 3.97 -0.05 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.86 -0.06 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.76 -0.06 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.66 -0.06 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.58 -0.04 58 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.46 -0.06 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.35 -0.07 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 3.25 -0.07 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 3.15 -0.07 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 3.06 -0.06 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.96 -0.06 0 0 6 0
30MAR26 4.50 C 0.00 0.00 0.00 2.86 -0.03 0 0 9 0
30MAR26 4.60 C 0.00 0.00 0.00 2.75 -0.04 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.68 -0.01 0 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 2.57 -0.04 0 0 15 0
30MAR26 4.90 C 0.00 0.00 0.00 2.47 -0.04 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.38 -0.03 0 0 39 0
30MAR26 5.25 C 0.00 0.00 0.00 2.13 -0.04 0 0 3 0
30MAR26 5.50 C 0.00 0.00 0.00 1.89 -0.04 26 0 41 0
30MAR26 5.75 C 0.00 0.00 0.00 1.68 -0.01 37 0 52 0
30MAR26 6.00 C 0.00 0.00 0.00 1.45 -0.03 35 0 77 0
30MAR26 6.25 C 0.00 0.00 0.00 1.24 -0.05 35 0 7 0
30MAR26 6.50 C 0.00 0.00 0.00 1.06 -0.05 37 0 32 0
30MAR26 6.75 C 0.00 0.00 0.00 0.90 -0.04 38 0 101 0
30MAR26 7.00 C 0.00 0.00 0.00 0.75 -0.04 38 0 800 0
30MAR26 7.25 C 0.00 0.00 0.00 0.62 -0.04 39 0 59 0
30MAR26 7.50 C 0.00 0.00 0.00 0.51 -0.03 39 0 83 0
30MAR26 7.75 C 0.41 0.41 0.41 0.41 -0.03 39 1 20 +1
30MAR26 8.00 C 0.00 0.00 0.00 0.33 -0.03 39 0 171 0
30MAR26 8.25 C 0.00 0.00 0.00 0.27 -0.02 40 0 217 0
30MAR26 8.50 C 0.00 0.00 0.00 0.21 -0.03 40 0 26 0
30MAR26 8.75 C 0.00 0.00 0.00 0.17 -0.02 40 0 31 0
30MAR26 9.00 C 0.00 0.00 0.00 0.13 -0.02 40 0 62 0
30MAR26 9.25 C 0.00 0.00 0.00 0.10 -0.02 40 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.08 -0.01 41 0 9 0
30MAR26 9.75 C 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 20 0
30MAR26 11.50 C 0.05 0.05 0.05 0.01 0.00 42 5 7 +5
29APR26 5.00 C 0.00 0.00 0.00 2.39 -0.02 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.15 -0.02 25 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.94 -0.01 36 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.71 -0.02 35 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.51 -0.02 36 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.32 -0.03 37 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.14 -0.03 37 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.97 -0.04 37 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.83 -0.04 37 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.70 -0.04 37 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.59 -0.04 38 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.49 -0.04 38 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.41 -0.03 38 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.34 -0.02 39 0 55 0
29APR26 8.50 C 0.00 0.00 0.00 0.27 -0.03 38 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.23 -0.02 39 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.19 -0.02 39 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.15 -0.02 39 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.12 -0.02 39 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.10 - 39 0 0 -
29JUN26 3.60 C 0.00 0.00 0.00 3.77 -0.08 0 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 3.67 -0.08 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 3.58 -0.07 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 3.46 -0.09 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 3.36 -0.10 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 3.28 -0.08 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 3.17 -0.10 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 3.09 -0.08 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.98 -0.10 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.90 -0.08 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.79 -0.10 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.70 -0.01 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.62 0.00 26 0 5 0
29JUN26 4.90 C 0.00 0.00 0.00 2.52 -0.01 23 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.44 -0.01 32 0 5 0
29JUN26 5.25 C 0.00 0.00 0.00 2.21 -0.03 32 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.00 -0.03 34 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.79 -0.05 34 0 3 0
29JUN26 6.00 C 0.00 0.00 0.00 1.62 -0.03 37 0 32 0
29JUN26 6.25 C 0.00 0.00 0.00 1.45 -0.03 37 0 45 0
29JUN26 6.50 C 0.00 0.00 0.00 1.28 -0.04 37 0 19 0
29JUN26 6.75 C 0.00 0.00 0.00 1.17 -0.01 40 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 1.03 -0.01 40 0 90 0
29JUN26 7.25 C 0.00 0.00 0.00 0.87 -0.05 38 0 21 0
29JUN26 7.50 C 0.79 0.79 0.79 0.76 -0.04 38 60 217 +45
29JUN26 7.75 C 0.00 0.00 0.00 0.67 -0.03 39 0 1 0
29JUN26 8.00 C 0.00 0.00 0.00 0.58 -0.03 39 0 5 0
29JUN26 8.25 C 0.00 0.00 0.00 0.50 -0.03 39 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 0.43 -0.03 39 0 26 0
29JUN26 8.75 C 0.00 0.00 0.00 0.37 -0.03 39 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.33 -0.01 40 0 17 0
29JUN26 9.25 C 0.00 0.00 0.00 0.29 -0.01 40 0 11 0
29JUN26 9.50 C 0.00 0.00 0.00 0.25 -0.01 40 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.21 -0.01 40 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.18 -0.02 40 0 46 0
29JUN26 10.50 C 0.00 0.00 0.00 0.13 -0.01 40 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.09 -0.02 40 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.07 -0.01 40 0 47 0
29SEP26 4.70 C 0.00 0.00 0.00 2.77 -0.03 30 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.69 -0.03 32 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.61 -0.03 34 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.52 -0.04 34 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 2.33 -0.03 36 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 2.14 -0.04 37 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.96 -0.04 37 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 1.79 -0.05 38 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.64 -0.04 39 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 1.49 -0.04 39 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 1.36 -0.04 39 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 1.23 -0.04 39 0 49 0
29SEP26 7.25 C 0.00 0.00 0.00 1.11 -0.04 39 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 1.01 -0.03 40 0 65 0
29SEP26 7.75 C 0.00 0.00 0.00 0.91 -0.03 40 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.82 -0.03 40 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.74 -0.03 40 0 15 0
29SEP26 8.50 C 0.00 0.00 0.00 0.66 -0.03 40 0 95 0
29SEP26 8.75 C 0.00 0.00 0.00 0.60 -0.02 40 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 0.53 -0.03 40 0 47 0
29SEP26 9.25 C 0.00 0.00 0.00 0.48 -0.02 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.44 -0.01 41 0 17 0
29SEP26 9.75 C 0.00 0.00 0.00 0.39 -0.02 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.36 0.00 41 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.29 -0.01 41 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.23 -0.01 41 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.18 -0.02 41 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.79 -0.05 36 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.71 -0.05 36 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.63 -0.06 36 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 2.45 -0.06 37 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.28 -0.06 38 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.19 +0.01 43 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.03 -0.06 43 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.88 -0.06 42 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.74 -0.07 42 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.61 -0.01 42 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.49 -0.01 43 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.33 -0.06 41 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 1.23 -0.06 41 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 1.13 -0.06 41 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 1.05 -0.05 42 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 0.96 -0.06 41 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 0.89 -0.05 42 0 20 0
30DEC26 8.75 C 0.00 0.00 0.00 0.81 -0.06 42 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.75 -0.05 42 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 0.69 -0.05 42 0 10 0
30DEC26 9.50 C 0.00 0.00 0.00 0.65 -0.03 42 0 55 0
30DEC26 9.75 C 0.00 0.00 0.00 0.60 -0.05 43 0 0 0
TOTAL CALL 251 9,360 +133
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 79 0 10 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 75 0 33 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 67 0 301 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 59 0 148 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 51 0 145 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 44 0 480 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 -0.01 36 0 365 0
29JAN26 6.50 P 0.00 0.00 0.00 0.03 -0.01 37 0 1,001 0
29JAN26 6.75 P 0.07 0.07 0.07 0.06 -0.01 35 50 476 +50
29JAN26 7.00 P 0.00 0.00 0.00 0.12 -0.02 35 0 326 0
29JAN26 7.25 P 0.00 0.00 0.00 0.21 -0.01 35 0 353 0
29JAN26 7.50 P 0.00 0.00 0.00 0.35 -0.01 36 0 224 0
29JAN26 7.75 P 0.52 0.52 0.52 0.52 0.00 36 1 91 0
29JAN26 8.00 P 0.00 0.00 0.00 0.73 +0.02 39 0 150 0
29JAN26 8.25 P 0.00 0.00 0.00 0.95 +0.02 41 0 60 0
29JAN26 8.50 P 0.00 0.00 0.00 1.19 +0.03 46 0 30 0
29JAN26 8.75 P 0.00 0.00 0.00 1.44 +0.03 52 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.68 +0.02 55 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.93 +0.01 60 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.18 +0.01 66 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.42 +0.01 66 0 2 0
29JAN26 10.00 P 0.00 0.00 0.00 2.67 +0.01 71 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 3.17 +0.01 80 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 3.67 +0.01 88 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 4.17 +0.03 96 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 51 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 0.00 40 0 155 0
26FEB26 5.75 P 0.00 0.00 0.00 0.02 0.00 40 0 180 0
26FEB26 6.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 175 0
26FEB26 6.25 P 0.00 0.00 0.00 0.06 0.00 38 0 264 0
26FEB26 6.50 P 0.00 0.00 0.00 0.11 +0.01 39 0 242 0
26FEB26 6.75 P 0.18 0.18 0.14 0.17 +0.01 38 8 149 0
26FEB26 7.00 P 0.24 0.24 0.24 0.25 +0.01 38 31 518 +30
26FEB26 7.25 P 0.34 0.34 0.34 0.37 +0.02 39 1 355 0
26FEB26 7.50 P 0.00 0.00 0.00 0.50 +0.02 38 0 65 0
26FEB26 7.75 P 0.66 0.66 0.66 0.66 +0.02 39 15 70 0
26FEB26 8.00 P 0.00 0.00 0.00 0.84 +0.03 40 0 22 0
26FEB26 8.25 P 0.00 0.00 0.00 1.04 +0.03 41 0 100 0
26FEB26 8.50 P 0.00 0.00 0.00 1.26 +0.04 43 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.48 +0.03 44 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.72 +0.04 47 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.97 +0.04 51 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.21 +0.03 53 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.47 +0.05 59 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.70 +0.02 59 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 75 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 70 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 65 0 60 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 63 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 0.00 41 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.04 0.00 42 0 594 0
30MAR26 5.75 P 0.00 0.00 0.00 0.06 0.00 40 0 40 0
30MAR26 6.00 P 0.00 0.00 0.00 0.10 0.00 41 0 104 0
30MAR26 6.25 P 0.00 0.00 0.00 0.14 -0.01 40 0 64 0
30MAR26 6.50 P 0.00 0.00 0.00 0.21 0.00 41 0 67 0
30MAR26 6.75 P 0.00 0.00 0.00 0.29 0.00 41 0 187 0
30MAR26 7.00 P 0.37 0.37 0.37 0.39 0.00 41 1 854 0
30MAR26 7.25 P 0.00 0.00 0.00 0.51 +0.01 41 0 12 0
30MAR26 7.50 P 0.65 0.65 0.65 0.65 +0.01 41 15 50 +15
30MAR26 7.75 P 0.81 0.82 0.80 0.80 +0.01 41 40 51 +30
30MAR26 8.00 P 0.00 0.00 0.00 0.97 +0.01 42 0 15 0
30MAR26 8.25 P 0.00 0.00 0.00 1.16 +0.02 43 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.36 +0.02 44 0 5 0
30MAR26 8.75 P 0.00 0.00 0.00 1.57 +0.03 45 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.79 +0.03 46 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.02 +0.03 47 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.25 +0.03 48 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.49 +0.03 51 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.73 +0.03 52 0 10 0
30MAR26 10.50 P 0.00 0.00 0.00 3.21 +0.03 55 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.69 +0.03 57 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.18 +0.04 59 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.06 0.00 40 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.09 0.00 39 0 30 0
29APR26 6.00 P 0.00 0.00 0.00 0.13 -0.01 39 0 0 0
29APR26 6.25 P 0.21 0.21 0.21 0.19 0.00 39 5 30 0
29APR26 6.50 P 0.00 0.00 0.00 0.26 0.00 39 0 4 0
29APR26 6.75 P 0.00 0.00 0.00 0.35 0.00 39 0 89 0
29APR26 7.00 P 0.00 0.00 0.00 0.46 +0.01 40 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.58 +0.01 40 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.72 +0.01 40 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.87 +0.01 40 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.03 +0.01 40 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.22 +0.02 41 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.41 +0.02 42 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.61 +0.02 42 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.83 +0.03 43 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.05 +0.03 44 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.28 +0.03 46 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.50 - 45 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 0.00 35 0 160 0
29JUN26 4.60 P 0.00 0.00 0.00 0.02 0.00 38 0 160 0
29JUN26 4.70 P 0.00 0.00 0.00 0.03 0.00 39 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.04 0.00 40 0 28 0
29JUN26 4.90 P 0.00 0.00 0.00 0.05 0.00 40 0 53 0
29JUN26 5.00 P 0.00 0.00 0.00 0.06 0.00 40 0 160 0
29JUN26 5.25 P 0.00 0.00 0.00 0.09 0.00 40 0 116 0
29JUN26 5.50 P 0.00 0.00 0.00 0.12 -0.01 39 0 526 0
29JUN26 5.75 P 0.00 0.00 0.00 0.17 0.00 40 0 70 0
29JUN26 6.00 P 0.25 0.25 0.25 0.23 0.00 40 5 212 +5
29JUN26 6.25 P 0.00 0.00 0.00 0.30 0.00 40 0 230 0
29JUN26 6.50 P 0.00 0.00 0.00 0.39 0.00 40 0 211 0
29JUN26 6.75 P 0.00 0.00 0.00 0.49 0.00 40 0 45 0
29JUN26 7.00 P 0.59 0.59 0.59 0.60 0.00 40 80 91 +80
29JUN26 7.25 P 0.00 0.00 0.00 0.73 +0.01 40 0 25 0
29JUN26 7.50 P 0.00 0.00 0.00 0.87 +0.01 41 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.02 +0.01 41 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.18 +0.01 41 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 1.36 +0.02 42 0 105 0
29JUN26 8.50 P 0.00 0.00 0.00 1.54 +0.02 42 0 30 0
29JUN26 8.75 P 0.00 0.00 0.00 1.74 +0.03 43 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.94 +0.02 43 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.15 +0.03 43 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.37 +0.03 44 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.59 +0.03 45 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.81 +0.02 45 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.26 +0.01 46 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.71 -0.03 45 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.20 -0.01 47 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.09 0.00 41 0 31 0
29SEP26 4.80 P 0.00 0.00 0.00 0.11 0.00 42 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.12 0.00 41 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.14 0.00 42 0 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.18 0.00 41 0 15 0
29SEP26 5.50 P 0.00 0.00 0.00 0.24 0.00 42 0 75 0
29SEP26 5.75 P 0.00 0.00 0.00 0.31 +0.01 42 0 58 0
29SEP26 6.00 P 0.00 0.00 0.00 0.38 0.00 41 0 140 0
29SEP26 6.25 P 0.00 0.00 0.00 0.47 0.00 41 0 205 0
29SEP26 6.50 P 0.00 0.00 0.00 0.57 +0.01 42 0 72 0
29SEP26 6.75 P 0.00 0.00 0.00 0.68 +0.01 42 0 89 0
29SEP26 7.00 P 0.00 0.00 0.00 0.81 +0.02 42 0 62 0
29SEP26 7.25 P 0.00 0.00 0.00 0.94 +0.02 42 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.08 +0.02 42 0 11 0
29SEP26 7.75 P 0.00 0.00 0.00 1.23 +0.02 42 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 1.39 +0.02 43 0 45 0
29SEP26 8.25 P 0.00 0.00 0.00 1.56 +0.02 43 0 15 0
29SEP26 8.50 P 0.00 0.00 0.00 1.73 +0.02 43 0 95 0
29SEP26 8.75 P 0.00 0.00 0.00 1.92 +0.02 43 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.11 +0.03 43 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.31 +0.03 44 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.52 +0.03 45 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.72 +0.03 44 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.94 +0.03 45 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.38 +0.03 46 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.82 +0.01 46 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.27 -0.02 46 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.19 0.00 43 0 6 0
30DEC26 4.90 P 0.00 0.00 0.00 0.21 -0.01 43 0 88 0
30DEC26 5.00 P 0.00 0.00 0.00 0.23 -0.01 43 0 10 0
30DEC26 5.25 P 0.00 0.00 0.00 0.29 -0.01 43 0 1 0
30DEC26 5.50 P 0.00 0.00 0.00 0.37 0.00 43 0 12 0
30DEC26 5.75 P 0.00 0.00 0.00 0.44 -0.01 43 0 80 0
30DEC26 6.00 P 0.00 0.00 0.00 0.54 0.00 43 0 86 0
30DEC26 6.25 P 0.00 0.00 0.00 0.63 -0.01 43 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.74 -0.01 43 0 77 0
30DEC26 6.75 P 0.00 0.00 0.00 0.86 0.00 44 0 8 0
30DEC26 7.00 P 1.00 1.00 1.00 0.99 0.00 44 5 20 +5
30DEC26 7.25 P 0.00 0.00 0.00 1.12 -0.01 44 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.27 0.00 44 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.42 0.00 44 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.57 -0.01 44 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.75 +0.01 44 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.92 0.00 45 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.10 +0.01 45 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.29 +0.01 45 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.48 +0.01 45 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.67 +0.01 45 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.88 +0.02 46 0 0 0
TOTAL PUT 257 17,003 +215
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$ 43.90
29JAN26 30.00 C 0.00 0.00 0.00 13.92 -1.41 0 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 12.92 -1.41 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 11.90 -1.44 0 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 10.93 -1.41 0 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 10.00 -1.34 48 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 8.96 -1.36 0 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 8.02 -1.35 41 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 7.09 -1.33 43 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 6.17 -1.18 43 0 15 0
29JAN26 39.00 C 0.00 0.00 0.00 5.26 -1.14 41 0 30 0
29JAN26 40.00 C 0.00 0.00 0.00 4.41 -1.16 40 0 97 0
29JAN26 41.00 C 0.00 0.00 0.00 3.73 -1.02 43 0 97 0
29JAN26 42.00 C 0.00 0.00 0.00 2.97 -0.99 41 0 71 0
29JAN26 43.00 C 0.00 0.00 0.00 2.36 -0.88 41 0 123 0
29JAN26 44.00 C 0.00 0.00 0.00 1.91 -0.72 42 0 64 0
29JAN26 45.00 C 0.00 0.00 0.00 1.44 -0.64 41 0 57 0
29JAN26 46.00 C 0.00 0.00 0.00 1.09 -0.58 42 0 34 0
29JAN26 47.00 C 0.00 0.00 0.00 0.82 -0.51 42 0 82 0
29JAN26 48.00 C 0.72 0.72 0.72 0.63 -0.37 43 2 47 +2
29JAN26 49.00 C 0.00 0.00 0.00 0.45 -0.29 43 0 32 0
29JAN26 50.00 C 0.00 0.00 0.00 0.32 -0.22 43 0 52 0
29JAN26 52.50 C 0.00 0.00 0.00 0.12 -0.11 42 0 16 0
29JAN26 55.00 C 0.00 0.00 0.00 0.05 -0.04 44 0 17 0
29JAN26 57.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 15 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 47 0 20 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
26FEB26 30.00 C 0.00 0.00 0.00 14.01 -1.40 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 13.04 -1.38 37 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 12.02 -1.41 0 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 11.08 -1.26 37 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 10.15 -1.47 40 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 9.18 -1.35 38 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 8.28 -1.16 39 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 7.42 -1.30 39 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 6.56 -1.20 39 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 5.76 -0.98 39 0 15 0
26FEB26 40.00 C 0.00 0.00 0.00 5.05 -0.92 39 0 59 0
26FEB26 41.00 C 0.00 0.00 0.00 4.31 -0.98 38 0 49 0
26FEB26 42.00 C 0.00 0.00 0.00 3.71 -0.94 39 0 65 0
26FEB26 43.00 C 0.00 0.00 0.00 3.05 -0.89 37 0 30 0
26FEB26 44.00 C 0.00 0.00 0.00 2.58 -0.79 38 0 130 0
26FEB26 45.00 C 0.00 0.00 0.00 2.15 -0.71 38 0 31 0
26FEB26 46.00 C 1.90 1.90 1.90 1.79 -0.61 39 15 60 +15
26FEB26 47.00 C 0.00 0.00 0.00 1.49 -0.54 39 0 48 0
26FEB26 48.00 C 0.00 0.00 0.00 1.22 -0.49 39 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 0.98 -0.46 39 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 0.78 -0.40 39 0 9 0
26FEB26 52.50 C 0.65 0.65 0.65 0.42 -0.26 39 5 15 +5
26FEB26 55.00 C 0.00 0.00 0.00 0.22 -0.16 39 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 0.11 -0.09 39 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.06 -0.05 40 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.03 -0.02 40 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 20.02 -1.42 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 19.06 -1.39 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 18.05 -1.41 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 17.07 -1.40 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 16.06 -1.42 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 15.16 -1.44 44 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 14.14 -1.38 37 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 13.19 -1.23 39 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 12.28 -1.15 41 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 11.53 -0.88 47 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 10.44 -1.18 40 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 9.52 -1.38 39 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 8.66 -1.07 39 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 7.88 -1.29 39 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 7.30 -1.17 43 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 6.54 -0.73 42 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 5.84 -1.11 41 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 5.01 -1.04 39 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 4.57 -1.00 41 0 34 0
30MAR26 43.00 C 0.00 0.00 0.00 3.85 -0.83 38 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 3.35 -0.83 38 0 60 0
30MAR26 45.00 C 0.00 0.00 0.00 2.92 -0.71 39 0 33 0
30MAR26 46.00 C 2.71 2.71 2.71 2.53 -0.67 39 15 30 +15
30MAR26 47.00 C 2.50 2.50 2.37 2.20 -0.64 39 30 47 +30
30MAR26 48.00 C 2.18 2.18 2.18 1.93 -0.56 40 15 78 +15
30MAR26 49.00 C 0.00 0.00 0.00 1.66 -0.48 40 0 18 0
30MAR26 50.00 C 0.00 0.00 0.00 1.41 -0.49 40 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 0.92 -0.37 39 0 15 0
30MAR26 55.00 C 0.00 0.00 0.00 0.59 -0.26 39 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 0.37 -0.18 39 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.22 -0.13 39 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 0.14 -0.08 39 0 2 0
30MAR26 65.00 C 0.00 0.00 0.00 0.08 -0.05 39 0 3 0
29APR26 33.00 C 0.00 0.00 0.00 11.73 -0.82 44 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 10.85 -0.84 43 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 10.00 -1.01 42 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 9.12 -1.12 40 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 8.57 -0.94 44 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 7.67 -0.89 41 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 6.95 -0.91 40 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 6.31 -0.88 40 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 5.84 -0.93 42 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 5.12 -0.85 40 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 4.62 -0.79 40 0 49 0
29APR26 44.00 C 4.26 4.26 4.13 4.13 -0.83 40 14 24 +14
29APR26 45.00 C 0.00 0.00 0.00 3.70 -0.72 41 0 6 0
29APR26 46.00 C 0.00 0.00 0.00 3.30 -0.71 41 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 2.95 -0.62 41 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 2.64 -0.60 41 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 2.36 -0.51 41 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 2.10 -0.48 41 0 0 0
29APR26 52.50 C 1.86 1.86 1.86 1.52 -0.47 41 7 7 +7
29APR26 55.00 C 0.00 0.00 0.00 1.09 -0.37 41 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 0.76 - 41 0 0 -
29APR26 60.00 C 0.00 0.00 0.00 0.52 - 41 0 0 -
29JUN26 25.00 C 0.00 0.00 0.00 19.25 -1.26 45 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 18.35 -1.18 47 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 17.38 -1.25 45 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 16.47 -1.01 45 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 15.58 -1.17 45 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 14.68 -1.17 45 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 13.78 -1.19 44 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 13.18 -0.89 48 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 12.06 -1.17 42 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 11.17 -1.27 41 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 10.51 -1.02 42 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 9.71 -0.80 41 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 9.02 -1.01 42 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 8.39 -0.72 42 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 7.66 -0.96 41 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 7.19 -0.73 42 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 6.69 -0.58 43 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 6.10 -0.60 42 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 5.59 -0.60 42 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 5.01 -0.69 41 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 4.58 -0.71 41 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 4.18 -0.67 41 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 3.82 -0.63 41 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 3.49 -0.59 41 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 3.19 -0.55 41 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 2.92 -0.52 41 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 2.32 -0.46 42 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 1.74 -0.50 41 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 1.35 -0.41 41 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 1.04 -0.32 41 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.80 -0.23 41 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.60 -0.20 41 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 17.76 -1.11 47 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.94 -1.12 47 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.98 -1.23 44 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 15.13 -1.28 44 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 14.46 -1.09 45 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 13.54 -1.21 43 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.89 -1.16 44 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.35 -0.86 45 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.47 -1.04 43 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.05 -0.46 45 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.28 -0.84 44 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.54 -1.23 43 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.93 -1.24 42 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.54 -0.90 44 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.83 -0.76 42 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.34 -0.94 42 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 6.87 -0.74 42 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.47 -0.67 42 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.05 -0.74 42 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 5.66 -0.71 42 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 5.29 -0.68 42 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 4.95 -0.64 42 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 4.63 -0.62 42 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 4.34 -0.58 43 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 3.67 -0.53 43 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 3.13 -0.46 43 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 2.62 -0.46 43 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 2.13 -0.47 42 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 1.75 -0.45 42 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.48 -0.35 42 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.98 -1.08 43 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.33 -0.99 43 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.43 -1.18 41 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.73 -1.33 41 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.25 -0.92 42 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.51 -1.05 41 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.86 -1.11 41 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.28 -1.03 41 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.79 -0.99 41 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.33 -0.93 42 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.78 -0.95 41 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.39 -0.88 42 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.87 -0.95 41 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.73 -0.63 43 0 0 0
30DEC26 45.00 C 7.38 7.38 7.38 7.29 -0.63 43 6 6 +6
30DEC26 46.00 C 6.98 6.98 6.98 6.89 -0.78 43 6 6 +6
30DEC26 47.00 C 0.00 0.00 0.00 6.51 -0.76 43 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 6.16 -0.74 43 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 5.83 -0.70 43 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 5.53 -0.64 43 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 4.83 -0.58 43 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.19 -0.57 43 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 3.71 -0.48 43 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 3.24 - 43 0 0 -
TOTAL CALL 115 1,847 +115
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 54 0 1 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29JAN26 34.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 19 0
29JAN26 35.00 P 0.00 0.00 0.00 0.03 +0.01 43 0 16 0
29JAN26 36.00 P 0.00 0.00 0.00 0.06 +0.03 43 0 76 0
29JAN26 37.00 P 0.00 0.00 0.00 0.11 +0.05 42 0 58 0
29JAN26 38.00 P 0.00 0.00 0.00 0.20 +0.10 43 0 72 0
29JAN26 39.00 P 0.35 0.35 0.35 0.33 +0.15 43 8 113 +8
29JAN26 40.00 P 0.40 0.40 0.40 0.51 +0.22 43 15 89 +15
29JAN26 41.00 P 0.00 0.00 0.00 0.73 +0.27 42 0 59 0
29JAN26 42.00 P 0.00 0.00 0.00 1.06 +0.37 43 0 60 0
29JAN26 43.00 P 1.46 1.46 1.46 1.41 +0.42 41 1 16 +1
29JAN26 44.00 P 0.00 0.00 0.00 1.94 +0.56 42 0 28 0
29JAN26 45.00 P 2.21 2.21 2.21 2.58 +0.74 44 12 27 +12
29JAN26 46.00 P 0.00 0.00 0.00 3.17 +0.78 43 0 45 0
29JAN26 47.00 P 0.00 0.00 0.00 3.83 +0.81 42 0 30 0
29JAN26 48.00 P 0.00 0.00 0.00 4.72 +0.99 45 0 15 0
29JAN26 49.00 P 0.00 0.00 0.00 5.55 +1.05 45 0 10 0
29JAN26 50.00 P 0.00 0.00 0.00 6.45 +1.12 47 0 10 0
29JAN26 52.50 P 0.00 0.00 0.00 8.66 +1.06 42 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 11.22 +1.46 56 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 13.66 +1.23 59 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 16.21 +1.03 71 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 18.74 +1.11 81 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 21.26 +1.21 90 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 40 0 3 0
26FEB26 31.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 1 0
26FEB26 32.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.06 +0.02 39 0 8 0
26FEB26 34.00 P 0.00 0.00 0.00 0.09 +0.03 39 0 35 0
26FEB26 35.00 P 0.18 0.18 0.18 0.15 +0.05 39 2 5 +2
26FEB26 36.00 P 0.00 0.00 0.00 0.24 +0.08 39 0 1 0
26FEB26 37.00 P 0.00 0.00 0.00 0.35 +0.10 39 0 3 0
26FEB26 38.00 P 0.00 0.00 0.00 0.51 +0.14 39 0 3 0
26FEB26 39.00 P 0.00 0.00 0.00 0.71 +0.19 39 0 30 0
26FEB26 40.00 P 0.00 0.00 0.00 0.97 +0.25 39 0 47 0
26FEB26 41.00 P 0.00 0.00 0.00 1.28 +0.32 39 0 30 0
26FEB26 42.00 P 0.00 0.00 0.00 1.65 +0.41 39 0 75 0
26FEB26 43.00 P 0.00 0.00 0.00 2.10 +0.49 39 0 30 0
26FEB26 44.00 P 0.00 0.00 0.00 2.59 +0.56 39 0 45 0
26FEB26 45.00 P 0.00 0.00 0.00 3.17 +0.61 40 0 19 0
26FEB26 46.00 P 0.00 0.00 0.00 3.81 +0.71 40 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 4.47 +0.76 40 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 4.96 +0.60 36 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 5.71 +0.61 35 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 6.84 +0.98 42 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 8.66 +0.71 31 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 11.34 +1.21 45 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 13.80 +1.13 50 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 16.21 +1.03 51 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 18.74 +0.98 58 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 21.26 +1.21 64 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.05 +0.01 39 0 1 0
30MAR26 31.00 P 0.00 0.00 0.00 0.09 +0.03 40 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.13 +0.04 39 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.20 +0.06 39 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 0.29 +0.08 39 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.40 +0.10 39 0 65 0
30MAR26 36.00 P 0.00 0.00 0.00 0.55 +0.14 39 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.74 +0.18 39 0 2 0
30MAR26 38.00 P 0.00 0.00 0.00 0.96 +0.21 39 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 1.23 +0.26 40 0 2 0
30MAR26 40.00 P 0.00 0.00 0.00 1.55 +0.32 40 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 1.90 +0.36 39 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 2.26 +0.38 39 0 60 0
30MAR26 43.00 P 0.00 0.00 0.00 2.73 +0.45 39 0 15 0
30MAR26 44.00 P 0.00 0.00 0.00 3.28 +0.55 40 0 15 0
30MAR26 45.00 P 0.00 0.00 0.00 3.84 +0.60 40 0 15 0
30MAR26 46.00 P 0.00 0.00 0.00 4.47 +0.69 40 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 4.88 +0.49 37 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 5.55 +0.51 37 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 6.59 +0.86 41 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 6.99 +0.52 36 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 9.00 +0.57 35 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 11.64 +1.06 43 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 13.80 +0.91 41 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 16.21 +1.01 42 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 18.77 +1.01 49 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 21.26 +1.17 53 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.43 +0.08 41 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 0.57 +0.11 41 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.74 +0.13 41 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 0.95 +0.17 41 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 1.19 +0.21 41 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 1.47 +0.24 41 0 3 0
29APR26 39.00 P 0.00 0.00 0.00 1.79 +0.29 41 0 3 0
29APR26 40.00 P 0.00 0.00 0.00 2.14 +0.32 42 0 3 0
29APR26 41.00 P 0.00 0.00 0.00 2.52 +0.36 41 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 2.95 +0.44 41 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 3.42 +0.49 41 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 3.93 +0.54 41 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 4.50 +0.56 41 0 0 0
29APR26 46.00 P 4.95 4.95 4.95 5.11 +0.61 42 15 30 +15
29APR26 47.00 P 5.58 5.58 5.58 5.76 +0.70 42 8 47 +8
29APR26 48.00 P 0.00 0.00 0.00 6.20 +0.47 39 0 17 0
29APR26 49.00 P 0.00 0.00 0.00 7.21 +0.84 43 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 7.78 +0.65 41 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 9.55 +0.53 39 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 12.11 +1.04 45 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 14.36 - 47 0 0 -
29APR26 60.00 P 0.00 0.00 0.00 16.52 - 46 0 0 -
29JUN26 25.00 P 0.00 0.00 0.00 0.09 +0.02 41 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.13 +0.03 41 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.18 +0.04 41 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.25 +0.05 41 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.33 +0.06 41 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.45 +0.10 41 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 0.57 +0.10 41 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.73 +0.13 41 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.92 +0.16 41 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 1.13 +0.22 41 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 1.38 +0.22 41 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 1.66 +0.26 42 0 100 0
29JUN26 37.00 P 0.00 0.00 0.00 1.97 +0.30 42 0 2 0
29JUN26 38.00 P 0.00 0.00 0.00 2.32 +0.34 42 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 2.69 +0.37 42 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 3.09 +0.41 42 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 3.55 +0.44 42 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 4.02 +0.48 42 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 4.46 +0.46 41 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 4.99 +0.50 41 0 8 0
29JUN26 45.00 P 0.00 0.00 0.00 5.56 +0.54 41 0 4 0
29JUN26 46.00 P 6.05 6.05 6.05 6.16 +0.58 41 2 4 +2
29JUN26 47.00 P 6.64 6.64 6.64 6.80 +0.62 41 2 2 +2
29JUN26 48.00 P 0.00 0.00 0.00 7.32 +0.51 40 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 8.21 +0.74 42 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 8.93 +0.81 42 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 10.81 +0.78 42 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 12.91 +0.92 44 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 14.97 +0.96 43 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 17.11 +0.91 43 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 19.25 +0.87 43 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 21.69 +1.08 45 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.52 +0.09 43 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.64 +0.09 43 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.81 +0.12 43 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.98 +0.13 43 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 1.20 +0.18 43 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 1.42 +0.18 43 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.64 +0.18 42 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.97 +0.24 43 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 2.27 +0.26 43 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 2.63 +0.32 43 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 3.00 +0.34 43 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 3.40 +0.38 43 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 3.83 +0.42 43 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 4.26 +0.41 43 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 4.71 +0.42 43 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 5.19 +0.43 43 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 5.70 +0.45 43 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 6.24 +0.48 43 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.81 +0.52 43 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.41 +0.56 43 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.03 +0.58 43 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 8.74 +0.67 43 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 9.43 +0.71 43 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.09 +0.76 43 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 11.96 +0.72 44 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 13.87 +0.75 44 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 15.90 +0.79 44 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 18.09 +1.11 45 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.16 +1.02 45 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.37 +1.28 45 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.76 +0.19 43 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.05 +0.23 43 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.34 +0.22 43 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.68 +0.27 44 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 3.04 +0.30 44 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 3.41 +0.31 44 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 3.82 +0.35 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.26 +0.39 44 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 4.68 +0.37 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 5.12 +0.38 43 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 5.59 +0.41 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 6.09 +0.44 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 6.62 +0.48 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.16 +0.46 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 7.73 +0.49 43 0 0 0
30DEC26 46.00 P 8.09 8.09 8.09 8.33 +0.52 43 1 2 +1
30DEC26 47.00 P 8.69 8.69 8.69 8.95 +0.55 43 1 4 +1
30DEC26 48.00 P 9.31 9.31 9.31 9.73 +0.72 44 1 1 +1
30DEC26 49.00 P 0.00 0.00 0.00 10.39 +0.74 44 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.11 +0.67 44 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 12.94 +0.74 45 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 14.78 +0.83 45 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 16.77 +0.86 45 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.83 - 45 0 0 -
TOTAL PUT 68 1,552 +68
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$ 68.60
09JAN26 44.00 C 0.00 0.00 0.00 24.61 +1.78 0 0 0 0
09JAN26 45.00 C 0.00 0.00 0.00 23.61 +1.72 0 0 0 0
09JAN26 46.00 C 0.00 0.00 0.00 22.61 +1.78 0 0 0 0
09JAN26 47.00 C 0.00 0.00 0.00 21.62 +1.79 127 0 0 0
09JAN26 48.00 C 0.00 0.00 0.00 20.62 +1.79 119 0 0 0
09JAN26 49.00 C 0.00 0.00 0.00 19.62 +1.79 112 0 0 0
09JAN26 50.00 C 0.00 0.00 0.00 18.62 +1.79 105 0 0 0
09JAN26 52.50 C 0.00 0.00 0.00 16.12 +1.79 88 0 5 0
09JAN26 55.00 C 0.00 0.00 0.00 13.62 +1.79 72 0 5 0
09JAN26 57.50 C 0.00 0.00 0.00 11.12 +1.78 56 0 0 0
09JAN26 60.00 C 0.00 0.00 0.00 8.62 +1.78 41 0 8 0
09JAN26 62.50 C 0.00 0.00 0.00 6.14 +1.76 42 0 16 0
09JAN26 65.00 C 2.29 4.26 2.29 3.75 +1.62 40 54 175 -5
09JAN26 67.50 C 0.70 2.88 0.66 1.64 +0.92 34 1,089 1,106 -242
09JAN26 70.00 C 0.15 1.29 0.13 0.58 +0.34 39 1,556 870 +484
09JAN26 72.50 C 0.16 0.48 0.16 0.18 +0.09 43 270 244 +113
09JAN26 75.00 C 0.07 0.18 0.07 0.05 +0.02 47 176 176 +176
09JAN26 77.50 C 0.00 0.00 0.00 0.02 0.00 52 0 0 0
09JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
09JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
09JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
09JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
09JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
09JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
09JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
09JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
16JAN26 45.00 C 0.00 0.00 0.00 23.64 - 68 0 0 -
16JAN26 46.00 C 0.00 0.00 0.00 22.64 - 0 0 0 -
16JAN26 47.00 C 0.00 0.00 0.00 21.64 - 0 0 0 -
16JAN26 48.00 C 0.00 0.00 0.00 20.64 - 0 0 0 -
16JAN26 49.00 C 0.00 0.00 0.00 19.64 - 0 0 0 -
16JAN26 50.00 C 0.00 0.00 0.00 18.64 - 0 0 0 -
16JAN26 52.50 C 0.00 0.00 0.00 16.15 - 54 0 0 -
16JAN26 55.00 C 0.00 0.00 0.00 13.65 - 41 0 0 -
16JAN26 57.50 C 10.20 10.20 10.20 11.16 - 41 2 2 -
16JAN26 60.00 C 0.00 0.00 0.00 8.62 - 0 0 0 -
16JAN26 62.50 C 0.00 0.00 0.00 6.27 - 35 0 0 -
16JAN26 65.00 C 0.00 0.00 0.00 3.91 - 29 0 0 -
16JAN26 67.50 C 1.20 2.52 1.20 2.10 - 30 176 89 -
16JAN26 70.00 C 0.55 1.69 0.55 1.04 - 33 404 135 -
16JAN26 72.50 C 0.40 0.73 0.38 0.48 - 36 1,973 1,937 -
16JAN26 75.00 C 0.19 0.42 0.19 0.21 - 38 113 113 -
16JAN26 77.50 C 0.10 0.10 0.10 0.09 - 40 20 20 -
16JAN26 80.00 C 0.00 0.00 0.00 0.05 - 44 0 0 -
16JAN26 82.50 C 0.03 0.04 0.03 0.03 - 47 60 40 -
16JAN26 85.00 C 0.00 0.00 0.00 0.01 - 47 0 0 -
16JAN26 87.50 C 0.00 0.00 0.00 0.01 - 53 0 0 -
16JAN26 90.00 C 0.00 0.00 0.00 0.01 - 58 0 0 -
16JAN26 92.50 C 0.00 0.00 0.00 0.01 - 64 0 0 -
16JAN26 95.00 C 0.00 0.00 0.00 0.01 - 69 0 0 -
16JAN26 97.50 C 0.00 0.00 0.00 0.01 - 73 0 0 -
29JAN26 39.00 C 0.00 0.00 0.00 29.68 +1.79 75 0 1,667 0
29JAN26 40.00 C 0.00 0.00 0.00 28.77 +1.88 101 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 28.08 +2.18 126 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 26.78 +1.88 94 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 25.68 +1.88 0 0 2 0
29JAN26 44.00 C 0.00 0.00 0.00 24.78 +1.39 85 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 23.79 +1.90 83 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 22.99 +2.08 96 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 21.80 +1.89 76 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 21.16 +1.94 96 0 1 0
29JAN26 49.00 C 0.00 0.00 0.00 19.69 +1.78 0 0 90 0
29JAN26 50.00 C 18.49 19.88 18.48 18.70 +1.73 43 720 161 -90
29JAN26 52.50 C 16.07 17.45 15.99 16.20 +1.78 0 665 198 +24
29JAN26 55.00 C 14.12 14.12 13.56 13.71 +1.78 31 1,020 2,010 +1,005
29JAN26 57.50 C 0.00 0.00 0.00 11.23 +1.89 30 0 8,582 0
29JAN26 60.00 C 9.38 9.38 9.11 8.79 +1.87 29 43 3,096 -39
29JAN26 62.50 C 6.28 7.20 6.27 6.49 +1.73 30 100 1,611 +34
29JAN26 65.00 C 3.30 5.65 3.30 4.31 +1.31 27 1,452 6,174 +101
29JAN26 67.50 C 2.00 3.79 1.95 2.71 +1.00 29 510 3,396 -226
29JAN26 70.00 C 0.83 2.50 0.82 1.62 +0.65 30 2,459 5,925 +4
29JAN26 72.50 C 0.45 1.51 0.45 0.94 +0.39 32 2,367 5,159 +639
29JAN26 75.00 C 0.36 0.92 0.36 0.53 +0.22 34 592 4,280 +271
29JAN26 77.50 C 0.24 0.50 0.24 0.30 +0.12 35 422 1,605 +153
29JAN26 80.00 C 0.18 0.31 0.18 0.18 +0.07 37 320 1,559 +182
29JAN26 82.50 C 0.11 0.19 0.11 0.10 +0.04 38 286 1,636 +26
29JAN26 85.00 C 0.00 0.00 0.00 0.06 +0.02 40 0 712 0
29JAN26 87.50 C 0.05 0.05 0.05 0.04 +0.01 42 2 101 0
29JAN26 90.00 C 0.00 0.00 0.00 0.03 +0.01 45 0 150 0
29JAN26 92.50 C 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 97.50 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 28.90 +1.91 73 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 28.08 +1.98 81 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 26.91 +2.01 67 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 25.78 +1.97 37 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 24.78 +1.39 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 24.30 +2.29 77 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 22.99 +2.08 60 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 21.80 +1.78 35 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 21.16 +1.94 62 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 20.40 +2.37 66 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 18.94 +1.90 46 0 15 0
26FEB26 52.50 C 0.00 0.00 0.00 16.34 +1.78 30 0 54 0
26FEB26 55.00 C 0.00 0.00 0.00 13.90 +1.80 30 0 9 0
26FEB26 57.50 C 0.00 0.00 0.00 11.65 +1.94 34 0 838 0
26FEB26 60.00 C 0.00 0.00 0.00 9.54 +2.17 35 0 1,808 0
26FEB26 62.50 C 6.85 7.15 6.80 6.97 +1.58 27 130 994 +30
26FEB26 65.00 C 5.37 5.65 5.21 5.21 +1.43 28 109 1,603 +36
26FEB26 67.50 C 2.50 4.20 2.50 3.69 +1.13 28 659 3,084 +442
26FEB26 70.00 C 1.68 3.34 1.68 2.53 +0.79 29 2,202 2,888 +470
26FEB26 72.50 C 1.36 2.20 1.36 1.75 +0.57 30 92 1,236 +65
26FEB26 75.00 C 0.91 1.50 0.91 1.22 +0.41 31 131 864 +68
26FEB26 77.50 C 0.50 1.19 0.50 0.85 +0.29 33 652 670 +214
26FEB26 80.00 C 0.46 0.83 0.46 0.60 +0.21 34 125 674 +96
26FEB26 82.50 C 0.59 0.59 0.42 0.43 +0.15 35 105 496 +45
26FEB26 85.00 C 0.00 0.00 0.00 0.31 +0.10 37 0 206 0
26FEB26 87.50 C 0.16 0.23 0.16 0.23 +0.08 38 60 68 +30
26FEB26 90.00 C 0.00 0.00 0.00 0.18 +0.06 39 0 23 0
26FEB26 92.50 C 0.09 0.12 0.09 0.13 +0.04 40 200 107 +100
26FEB26 95.00 C 0.00 0.00 0.00 0.10 +0.03 41 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 0.08 +0.02 43 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 43.77 +1.40 65 0 15 0
30MAR26 26.00 C 0.00 0.00 0.00 43.01 +2.01 107 0 15 0
30MAR26 27.00 C 0.00 0.00 0.00 41.87 +1.87 89 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 40.79 +1.78 57 0 55 0
30MAR26 29.00 C 0.00 0.00 0.00 39.79 +1.77 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 38.80 +1.85 0 0 40 0
30MAR26 31.00 C 0.00 0.00 0.00 38.23 +1.88 99 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 36.82 +1.78 53 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 35.93 +2.10 73 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 35.13 +2.07 83 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 33.95 +1.89 68 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 32.96 +1.89 66 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 31.97 +1.89 64 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 31.02 +2.12 64 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 29.98 +1.65 59 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 28.90 +1.80 47 0 53 0
30MAR26 41.00 C 0.00 0.00 0.00 28.08 +1.97 59 0 151 0
30MAR26 42.00 C 0.00 0.00 0.00 26.91 +1.93 42 0 1,647 0
30MAR26 43.00 C 0.00 0.00 0.00 26.00 +1.93 49 0 258 0
30MAR26 44.00 C 0.00 0.00 0.00 25.11 +1.72 53 0 774 0
30MAR26 45.00 C 0.00 0.00 0.00 24.30 +2.16 57 0 971 -10
30MAR26 46.00 C 0.00 0.00 0.00 23.07 +1.91 46 0 613 0
30MAR26 47.00 C 0.00 0.00 0.00 21.92 +1.66 27 0 1,022 0
30MAR26 48.00 C 0.00 0.00 0.00 21.16 +1.94 45 0 692 0
30MAR26 49.00 C 0.00 0.00 0.00 20.40 +1.97 49 0 1,185 0
30MAR26 50.00 C 19.30 19.59 19.30 18.94 +1.85 23 47 5,634 -47
30MAR26 52.50 C 0.00 0.00 0.00 17.01 +1.99 43 0 5,297 0
30MAR26 55.00 C 14.39 14.39 14.39 14.13 +1.60 28 6 16,874 -6
30MAR26 57.50 C 10.00 13.00 10.00 11.86 +1.75 28 24 9,714 -21
30MAR26 60.00 C 9.52 10.42 9.52 9.94 +1.40 31 106 13,395 +33
30MAR26 62.50 C 7.68 8.76 7.68 7.62 +1.33 27 3 8,826 0
30MAR26 65.00 C 4.94 6.28 4.94 6.06 +1.28 29 3,441 20,266 -1,150
30MAR26 67.50 C 3.87 4.80 3.82 4.67 +1.14 29 249 8,865 +30
30MAR26 70.00 C 2.70 4.38 2.70 3.55 +0.91 30 414 15,148 +57
30MAR26 72.50 C 2.71 3.19 2.70 2.74 +0.76 31 4,784 7,376 +3,482
30MAR26 75.00 C 1.74 2.20 1.74 2.06 +0.58 32 199 3,279 +25
30MAR26 77.50 C 1.35 1.62 1.35 1.59 +0.48 33 274 6,981 -272
30MAR26 80.00 C 0.97 1.55 0.97 1.21 +0.37 34 97 4,257 +16
30MAR26 82.50 C 0.93 1.20 0.93 0.93 +0.29 34 50 2,057 +10
30MAR26 85.00 C 0.74 0.85 0.74 0.73 +0.23 35 172 1,776 +172
30MAR26 87.50 C 0.00 0.00 0.00 0.57 +0.18 36 0 4,146 0
30MAR26 90.00 C 0.45 0.45 0.42 0.45 +0.14 37 13 182 +13
30MAR26 92.50 C 0.00 0.00 0.00 0.36 +0.11 38 0 19 0
30MAR26 95.00 C 0.00 0.00 0.00 0.29 +0.09 39 0 29 0
30MAR26 97.50 C 0.17 0.17 0.17 0.24 +0.08 40 20 20 +20
29APR26 44.00 C 0.00 0.00 0.00 25.34 +1.95 50 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 24.30 +2.04 46 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 23.27 +2.09 43 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 22.43 +1.58 45 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 21.52 +2.22 45 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 20.40 +1.97 40 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 19.71 +2.37 44 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 17.01 +1.99 35 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 14.67 +2.14 32 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 12.11 +1.93 26 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 9.94 +1.40 25 0 0 0
29APR26 62.50 C 7.05 7.05 7.05 8.66 +1.79 31 30 173 +30
29APR26 65.00 C 5.53 6.91 5.53 6.65 +1.38 28 150 180 +120
29APR26 67.50 C 4.56 5.50 4.50 5.27 +1.17 28 242 304 +242
29APR26 70.00 C 5.06 5.06 4.14 4.14 +0.88 29 93 93 +93
29APR26 72.50 C 0.00 0.00 0.00 3.30 +0.69 30 0 1 0
29APR26 75.00 C 2.11 2.11 2.11 2.62 +0.51 31 9 16 +9
29APR26 77.50 C 1.55 2.60 1.55 2.03 +0.31 31 53 83 +53
29APR26 80.00 C 1.37 2.09 1.37 1.57 +0.15 32 85 109 +85
29APR26 82.50 C 1.50 1.50 1.50 1.22 +0.04 32 1 1 +1
29APR26 85.00 C 1.09 1.13 1.09 0.94 -0.06 33 40 40 +40
29APR26 87.50 C 0.00 0.00 0.00 0.73 -0.12 33 0 0 0
29APR26 90.00 C 0.50 0.50 0.50 0.57 -0.17 34 10 10 +10
29APR26 92.50 C 0.00 0.00 0.00 0.45 -0.20 34 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.35 -0.23 35 0 18 0
29APR26 97.50 C 0.32 0.43 0.32 0.28 - 35 29 29 -
29JUN26 34.00 C 0.00 0.00 0.00 35.13 +2.07 60 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 33.96 +1.76 0 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 32.97 +1.90 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 32.59 +2.37 67 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 31.02 +1.79 40 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 29.98 +1.65 0 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 29.16 +1.81 46 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 28.16 +1.79 44 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 26.91 +1.93 0 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 26.40 +2.11 48 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 25.41 +2.02 46 0 0 0
29JUN26 45.00 C 24.73 24.73 24.73 24.30 +1.31 41 5 8 0
29JUN26 46.00 C 0.00 0.00 0.00 23.27 +1.93 37 0 3 0
29JUN26 47.00 C 0.00 0.00 0.00 22.43 +1.58 40 0 316 0
29JUN26 48.00 C 0.00 0.00 0.00 21.77 +2.47 44 0 240 0
29JUN26 49.00 C 0.00 0.00 0.00 20.40 +1.97 35 0 80 0
29JUN26 50.00 C 0.00 0.00 0.00 19.71 +2.37 39 0 34,575 0
29JUN26 52.50 C 0.00 0.00 0.00 17.23 +2.07 34 0 1,578 0
29JUN26 55.00 C 16.57 16.57 16.57 14.68 +1.96 29 30 9,162 0
29JUN26 57.50 C 0.00 0.00 0.00 12.17 +1.56 24 0 750 0
29JUN26 60.00 C 11.55 11.55 11.00 10.24 +1.09 26 56 9,330 0
29JUN26 62.50 C 9.60 9.60 9.60 9.10 +1.83 30 4 19,326 0
29JUN26 65.00 C 0.00 0.00 0.00 7.41 +1.25 30 1 22,687 0
29JUN26 67.50 C 5.89 7.13 5.89 6.11 +1.10 30 218 713 +83
29JUN26 70.00 C 4.32 5.33 4.32 5.01 +0.95 30 213 1,646 +118
29JUN26 72.50 C 4.18 4.90 4.18 4.11 +0.83 31 136 295 +64
29JUN26 75.00 C 3.99 3.99 3.61 3.38 +0.70 31 37 6,418 -13
29JUN26 77.50 C 0.00 0.00 0.00 2.79 +0.57 32 1 1,627 +1
29JUN26 80.00 C 1.95 2.45 1.95 2.29 +0.47 32 25 1,487 +20
29JUN26 82.50 C 2.35 2.35 2.35 1.91 +0.38 33 170 2,705 +60
29JUN26 85.00 C 1.50 1.80 1.50 1.58 +0.30 33 210 5,210 +200
29JUN26 87.50 C 0.00 0.00 0.00 1.33 +0.26 34 0 2,569 0
29JUN26 90.00 C 0.00 0.00 0.00 1.11 +0.22 34 0 627 0
29JUN26 92.50 C 0.00 0.00 0.00 0.95 +0.18 35 0 371 0
29JUN26 95.00 C 0.00 0.00 0.00 0.80 +0.13 36 0 44 0
29JUN26 97.50 C 0.00 0.00 0.00 0.69 +0.14 36 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 29.99 +1.66 0 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 29.16 +1.81 40 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 28.34 +1.91 44 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 27.52 +2.54 46 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 26.41 +2.08 41 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 25.41 +2.02 40 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 24.64 +1.65 42 0 402 0
29SEP26 46.00 C 0.00 0.00 0.00 23.72 +2.38 41 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 22.71 +1.86 39 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 21.78 +2.48 38 0 16 0
29SEP26 49.00 C 0.00 0.00 0.00 20.40 +1.97 30 0 1 0
29SEP26 50.00 C 19.19 19.19 19.19 19.75 +2.08 34 2 512 0
29SEP26 52.50 C 0.00 0.00 0.00 17.84 +2.53 36 0 1,377 0
29SEP26 55.00 C 0.00 0.00 0.00 15.54 +2.28 33 0 309 0
29SEP26 57.50 C 0.00 0.00 0.00 12.96 +1.63 28 0 599 0
29SEP26 60.00 C 12.35 12.35 12.35 11.94 +2.24 32 10 2,496 -10
29SEP26 62.50 C 0.00 0.00 0.00 10.31 +1.93 32 0 1,431 0
29SEP26 65.00 C 0.00 0.00 0.00 8.36 +1.19 29 0 2,647 0
29SEP26 67.50 C 0.00 0.00 0.00 7.15 +0.94 29 0 4,998 0
29SEP26 70.00 C 6.33 6.33 6.33 6.09 +0.79 29 1 943 +1
29SEP26 72.50 C 5.13 5.13 5.13 5.24 +0.72 30 4 3,522 0
29SEP26 75.00 C 0.00 0.00 0.00 4.52 +0.64 30 0 1,117 0
29SEP26 77.50 C 0.00 0.00 0.00 3.91 +0.60 31 0 509 0
29SEP26 80.00 C 3.01 3.48 3.01 3.40 +0.56 31 34 562 0
29SEP26 82.50 C 0.00 0.00 0.00 2.94 +0.50 32 0 544 0
29SEP26 85.00 C 0.00 0.00 0.00 2.59 +0.50 32 0 1,139 0
29SEP26 87.50 C 0.00 0.00 0.00 2.28 +0.38 33 0 526 0
29SEP26 90.00 C 0.00 0.00 0.00 1.98 +0.32 33 0 433 0
29SEP26 92.50 C 0.00 0.00 0.00 1.73 +0.31 34 0 1,045 0
29SEP26 95.00 C 0.00 0.00 0.00 1.49 +0.28 34 0 75 0
29SEP26 97.50 C 0.00 0.00 0.00 1.33 +0.25 34 0 60 0
30DEC26 41.00 C 0.00 0.00 0.00 28.34 +1.91 38 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 27.52 +1.73 40 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 26.41 +2.08 36 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 25.41 +2.02 35 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 24.65 +1.66 36 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 23.97 +2.40 38 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 23.08 +2.23 37 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 21.80 +2.10 33 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 20.90 +1.56 32 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 20.44 +2.77 35 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 18.24 +2.51 33 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 16.30 +2.54 33 0 4 0
30DEC26 57.50 C 0.00 0.00 0.00 14.06 +2.01 30 0 57 0
30DEC26 60.00 C 12.65 12.65 12.65 12.75 +2.18 31 20 58 +20
30DEC26 62.50 C 0.00 0.00 0.00 11.30 +2.02 31 0 1,150 0
30DEC26 65.00 C 0.00 0.00 0.00 9.41 +1.30 29 0 69 0
30DEC26 67.50 C 0.00 0.00 0.00 8.22 +1.09 29 0 749 0
30DEC26 70.00 C 7.29 7.70 7.00 7.16 +0.91 29 242 4,559 +140
30DEC26 72.50 C 6.57 6.71 6.57 6.30 +0.77 29 31 1,049 +31
30DEC26 75.00 C 5.73 5.73 5.73 5.51 +0.59 29 1 3,045 +1
30DEC26 77.50 C 0.00 0.00 0.00 4.86 +0.48 30 0 1,030 0
30DEC26 80.00 C 4.20 4.68 4.20 4.31 +0.38 30 55 2,033 +5
30DEC26 82.50 C 0.00 0.00 0.00 3.85 +0.32 31 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 3.45 +0.28 31 0 82 0
30DEC26 87.50 C 2.67 2.67 2.67 3.08 +0.19 32 4 26 +4
30DEC26 90.00 C 0.00 0.00 0.00 2.71 +0.09 32 0 232 0
30DEC26 92.50 C 2.00 2.00 2.00 2.38 -0.01 32 2 271 0
30DEC26 95.00 C 1.94 2.20 1.94 2.12 -0.09 32 21 32 +20
30DEC26 97.50 C 0.00 0.00 0.00 1.86 -0.17 32 0 246 0
TOTAL CALL 33,490 373,690 +7,986
09JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
09JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
09JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
09JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
09JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
09JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
09JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
09JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
09JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
09JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 68 0 55 0
09JAN26 60.00 P 0.01 0.01 0.01 0.01 0.00 53 330 344 +328
09JAN26 62.50 P 0.04 0.04 0.03 0.03 -0.02 45 60 587 +30
09JAN26 65.00 P 0.30 0.30 0.08 0.13 -0.24 40 573 1,199 +294
09JAN26 67.50 P 1.24 1.24 0.29 0.58 -0.87 36 2,098 1,199 +1,125
09JAN26 70.00 P 3.00 3.00 1.03 1.92 -1.46 37 448 345 +191
09JAN26 72.50 P 4.83 4.83 2.74 4.19 -1.60 51 53 53 +53
09JAN26 75.00 P 0.00 0.00 0.00 6.63 -1.59 67 0 0 0
09JAN26 77.50 P 0.00 0.00 0.00 9.02 -1.91 73 0 0 0
09JAN26 80.00 P 0.00 0.00 0.00 11.50 -1.93 85 0 0 0
09JAN26 82.50 P 0.00 0.00 0.00 14.32 -1.63 131 0 0 0
09JAN26 85.00 P 0.00 0.00 0.00 16.50 -1.70 111 0 0 0
09JAN26 87.50 P 0.00 0.00 0.00 19.02 -1.90 127 0 0 0
09JAN26 90.00 P 0.00 0.00 0.00 21.51 -2.39 137 0 0 0
09JAN26 92.50 P 0.00 0.00 0.00 24.02 -1.90 150 0 0 0
09JAN26 95.00 P 0.00 0.00 0.00 26.53 -2.52 162 0 0 0
09JAN26 97.50 P 0.00 0.00 0.00 29.02 -1.92 171 0 0 0
16JAN26 45.00 P 0.00 0.00 0.00 0.01 - 91 0 0 -
16JAN26 46.00 P 0.00 0.00 0.00 0.01 - 87 0 0 -
16JAN26 47.00 P 0.00 0.00 0.00 0.01 - 82 0 0 -
16JAN26 48.00 P 0.00 0.00 0.00 0.01 - 78 0 0 -
16JAN26 49.00 P 0.00 0.00 0.00 0.01 - 74 0 0 -
16JAN26 50.00 P 0.00 0.00 0.00 0.01 - 70 0 0 -
16JAN26 52.50 P 0.00 0.00 0.00 0.01 - 60 0 0 -
16JAN26 55.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
16JAN26 57.50 P 0.00 0.00 0.00 0.01 - 41 0 0 -
16JAN26 60.00 P 0.00 0.00 0.00 0.03 - 37 0 0 -
16JAN26 62.50 P 0.10 0.10 0.10 0.12 - 36 20 20 -
16JAN26 65.00 P 0.41 0.41 0.25 0.36 - 33 44 44 -
16JAN26 67.50 P 1.67 1.73 0.64 1.03 - 32 271 195 -
16JAN26 70.00 P 3.23 3.23 1.80 2.47 - 35 45 23 -
16JAN26 72.50 P 3.11 3.11 3.11 4.41 - 38 25 25 -
16JAN26 75.00 P 6.00 6.23 6.00 6.63 - 41 10 5 -
16JAN26 77.50 P 7.75 8.26 7.75 9.07 - 49 8 0 -
16JAN26 80.00 P 0.00 0.00 0.00 11.54 - 56 0 0 -
16JAN26 82.50 P 0.00 0.00 0.00 14.32 - 80 0 0 -
16JAN26 85.00 P 0.00 0.00 0.00 16.52 - 71 0 0 -
16JAN26 87.50 P 0.00 0.00 0.00 19.47 - 106 0 0 -
16JAN26 90.00 P 0.00 0.00 0.00 21.51 - 85 0 0 -
16JAN26 92.50 P 0.00 0.00 0.00 24.03 - 94 0 0 -
16JAN26 95.00 P 0.00 0.00 0.00 26.53 - 101 0 0 -
16JAN26 97.50 P 0.00 0.00 0.00 29.04 - 108 0 0 -
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 81 0 219 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 77 0 335 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 74 0 171 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1,168 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1,847 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 64 0 894 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1,499 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 59 0 3,107 0
29JAN26 47.00 P 0.01 0.01 0.01 0.01 0.00 56 150 2,373 +62
29JAN26 48.00 P 0.01 0.01 0.01 0.01 0.00 53 250 1,491 +250
29JAN26 49.00 P 0.01 0.01 0.01 0.01 0.00 50 7 1,643 0
29JAN26 50.00 P 0.01 0.01 0.01 0.01 0.00 47 250 9,762 +222
29JAN26 52.50 P 0.03 0.03 0.03 0.01 0.00 40 28 4,974 -8
29JAN26 55.00 P 0.04 0.04 0.04 0.01 0.00 34 20 7,389 -20
29JAN26 57.50 P 0.06 0.07 0.06 0.02 -0.01 30 164 2,589 +90
29JAN26 60.00 P 0.17 0.17 0.10 0.08 -0.06 30 539 5,209 -275
29JAN26 62.50 P 0.50 0.50 0.22 0.27 -0.20 30 570 5,413 +227
29JAN26 65.00 P 1.16 1.20 0.49 0.72 -0.46 30 1,685 3,133 +872
29JAN26 67.50 P 2.17 2.17 1.16 1.54 -0.85 30 575 659 -65
29JAN26 70.00 P 3.82 3.82 2.28 3.00 -1.18 32 344 294 +147
29JAN26 72.50 P 6.25 6.25 3.65 4.83 -1.46 34 343 424 +169
29JAN26 75.00 P 5.55 5.55 5.55 6.96 -1.62 37 23 26 +23
29JAN26 77.50 P 8.96 8.96 8.96 9.11 -1.89 36 1 1 +1
29JAN26 80.00 P 0.00 0.00 0.00 11.54 -1.89 39 0 1,000 0
29JAN26 82.50 P 0.00 0.00 0.00 14.32 -1.86 56 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 16.52 -1.76 50 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 19.47 -1.85 73 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 21.62 -2.28 66 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 24.03 -2.44 66 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 26.53 -2.52 71 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 29.04 -2.57 76 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 52 0 135 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 46 0 35 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 44 0 277 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 42 0 536 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 40 0 404 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 38 0 257 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1,330 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 34 0 786 0
26FEB26 50.00 P 0.05 0.05 0.05 0.01 0.00 32 10 2,232 0
26FEB26 52.50 P 0.07 0.07 0.07 0.03 +0.02 32 84 3,674 +24
26FEB26 55.00 P 0.00 0.00 0.00 0.08 +0.04 31 0 5,405 0
26FEB26 57.50 P 0.17 0.21 0.17 0.19 +0.04 30 54 2,919 -49
26FEB26 60.00 P 0.38 0.38 0.30 0.40 -0.02 30 196 1,084 -27
26FEB26 62.50 P 0.70 0.72 0.54 0.79 -0.17 29 336 1,504 +144
26FEB26 65.00 P 1.65 1.65 1.06 1.44 -0.42 29 92 1,310 -1
26FEB26 67.50 P 2.93 2.93 1.85 2.37 -0.77 29 128 1,144 +30
26FEB26 70.00 P 4.51 4.51 3.56 3.76 -1.08 30 160 130 +100
26FEB26 72.50 P 5.23 5.23 5.23 5.51 -1.29 31 30 320 0
26FEB26 75.00 P 0.00 0.00 0.00 7.47 -1.44 33 0 1 0
26FEB26 77.50 P 0.00 0.00 0.00 9.61 -1.58 34 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 11.88 -1.64 36 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 14.32 -1.86 40 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 17.03 -1.31 48 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 19.47 -1.86 51 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 21.62 -2.28 47 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 24.17 -2.30 52 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 27.02 -2.03 64 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 29.10 -2.51 57 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 75 0 550 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 72 0 30 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 69 0 98 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 67 0 46 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 64 0 285 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 62 0 94 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 59 0 17 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 57 0 105 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 55 0 562 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 53 0 188 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2,791 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2,417 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 47 0 945 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1,090 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 43 0 838 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 41 0 9,746 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1,215 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 38 0 3,067 0
30MAR26 43.00 P 0.05 0.05 0.05 0.01 0.00 36 10 2,427 -10
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 35 0 3,259 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 33 0 9,093 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2,270 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 4,298 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 -0.02 28 0 3,381 0
30MAR26 49.00 P 0.10 0.10 0.10 0.02 -0.02 29 2 5,448 -2
30MAR26 50.00 P 0.00 0.00 0.00 0.03 -0.03 29 12 46,087 0
30MAR26 52.50 P 0.19 0.19 0.18 0.07 -0.07 28 50 17,052 +50
30MAR26 55.00 P 0.29 0.29 0.28 0.18 -0.13 29 71 11,936 +30
30MAR26 57.50 P 0.45 0.46 0.44 0.40 -0.20 29 38 4,831 +30
30MAR26 60.00 P 0.90 0.94 0.64 0.79 -0.24 29 102 10,243 +42
30MAR26 62.50 P 1.30 1.30 1.18 1.34 -0.35 29 109 1,190 +108
30MAR26 65.00 P 2.43 2.43 1.70 2.15 -0.54 29 296 10,176 +52
30MAR26 67.50 P 3.22 3.22 2.96 3.22 -0.75 30 265 405 +90
30MAR26 70.00 P 5.17 5.17 4.23 4.68 -0.95 31 186 853 +107
30MAR26 72.50 P 6.07 6.07 6.07 6.30 -1.14 32 30 96 0
30MAR26 75.00 P 0.00 0.00 0.00 8.17 -1.29 33 0 30 0
30MAR26 77.50 P 0.00 0.00 0.00 10.42 -1.18 36 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 12.62 -1.25 38 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 14.32 -1.86 33 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 17.03 -1.78 39 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 19.55 -1.87 43 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 21.62 -2.28 39 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 24.40 -2.07 47 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 27.02 -2.03 52 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 29.30 -2.31 52 0 0 0
29APR26 44.00 P 0.08 0.08 0.08 0.01 0.00 30 10 26 +10
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 28 0 20 0
29APR26 46.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.06 +0.02 29 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.08 +0.02 29 0 62 0
29APR26 52.50 P 0.31 0.31 0.31 0.18 +0.04 29 6 6 +6
29APR26 55.00 P 0.00 0.00 0.00 0.36 +0.05 29 0 40 0
29APR26 57.50 P 0.00 0.00 0.00 0.68 +0.04 29 0 18 0
29APR26 60.00 P 1.18 1.18 1.10 1.13 -0.07 29 43 60 +43
29APR26 62.50 P 1.61 1.61 1.61 1.72 -0.29 29 20 64 +20
29APR26 65.00 P 0.00 0.00 0.00 2.60 -0.49 29 0 14 0
29APR26 67.50 P 3.55 3.55 3.07 3.72 -0.72 29 67 67 +67
29APR26 70.00 P 5.63 5.63 4.42 5.06 -0.95 29 303 442 +273
29APR26 72.50 P 7.10 7.10 6.30 6.75 -1.15 31 215 212 +212
29APR26 75.00 P 0.00 0.00 0.00 8.58 -1.48 32 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 10.42 -1.81 31 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 12.62 -1.89 33 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 14.45 -2.36 30 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 17.03 -1.78 35 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 19.55 -2.06 38 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 21.62 -2.41 35 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 24.40 -2.07 42 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 27.02 -2.03 46 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 29.30 - 46 0 0 -
29JUN26 34.00 P 0.07 0.07 0.07 0.01 0.00 36 8 772 +8
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 34 0 263 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1,487 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 31 0 370 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 30 0 304 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 29 0 521 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 28 0 473 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 26 0 188 0
29JUN26 42.00 P 0.00 0.00 0.00 0.02 0.00 27 0 1,012 0
29JUN26 43.00 P 0.00 0.00 0.00 0.03 0.00 27 0 1,210 0
29JUN26 44.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 1,161 0
29JUN26 45.00 P 0.00 0.00 0.00 0.06 -0.01 27 0 1,648 0
29JUN26 46.00 P 0.00 0.00 0.00 0.08 -0.01 27 0 19,424 0
29JUN26 47.00 P 0.00 0.00 0.00 0.11 -0.02 27 0 433 0
29JUN26 48.00 P 0.00 0.00 0.00 0.15 -0.03 27 0 1,889 0
29JUN26 49.00 P 0.00 0.00 0.00 0.20 -0.05 27 0 810 0
29JUN26 50.00 P 0.57 0.57 0.56 0.27 -0.05 27 7 2,056 0
29JUN26 52.50 P 0.75 0.75 0.73 0.52 -0.11 28 22 2,138 -20
29JUN26 55.00 P 1.04 1.04 1.04 0.89 -0.19 28 30 3,536 +9
29JUN26 57.50 P 1.45 1.52 1.45 1.45 -0.26 28 10 6,017 0
29JUN26 60.00 P 1.97 1.97 1.97 2.11 -0.38 28 1 4,633 +1
29JUN26 62.50 P 2.92 2.95 2.92 2.95 -0.51 28 32 601 -29
29JUN26 65.00 P 0.00 0.00 0.00 4.02 -0.66 28 0 655 0
29JUN26 67.50 P 5.06 5.20 5.06 5.28 -0.81 28 233 324 +230
29JUN26 70.00 P 6.62 6.62 6.05 6.79 -0.94 29 245 290 +242
29JUN26 72.50 P 0.00 0.00 0.00 8.39 -1.14 29 0 15 0
29JUN26 75.00 P 0.00 0.00 0.00 10.23 -1.71 29 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 12.04 -1.97 29 0 30 0
29JUN26 80.00 P 0.00 0.00 0.00 14.86 -0.78 35 0 15 0
29JUN26 82.50 P 0.00 0.00 0.00 16.76 -0.89 34 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 18.78 -1.15 33 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 20.37 -2.26 27 0 7 0
29JUN26 90.00 P 0.00 0.00 0.00 23.49 -0.57 36 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 25.63 -1.78 35 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 27.56 -2.20 29 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 29.81 -2.31 25 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.09 +0.07 31 0 611 0
29SEP26 40.00 P 0.39 0.39 0.38 0.12 +0.09 31 60 849 +38
29SEP26 41.00 P 0.42 0.42 0.42 0.16 +0.12 31 30 85 +4
29SEP26 42.00 P 0.46 0.46 0.46 0.20 +0.14 31 30 1,083 0
29SEP26 43.00 P 0.00 0.00 0.00 0.25 +0.16 31 0 1,486 0
29SEP26 44.00 P 0.00 0.00 0.00 0.31 +0.18 31 0 512 0
29SEP26 45.00 P 0.56 0.56 0.56 0.39 +0.21 31 10 4,280 +10
29SEP26 46.00 P 0.00 0.00 0.00 0.46 +0.22 31 0 570 0
29SEP26 47.00 P 0.00 0.00 0.00 0.57 +0.25 31 0 748 0
29SEP26 48.00 P 0.00 0.00 0.00 0.67 +0.25 31 0 1,270 0
29SEP26 49.00 P 0.90 0.90 0.90 0.80 +0.27 31 80 1,079 0
29SEP26 50.00 P 0.00 0.00 0.00 0.95 +0.27 31 0 5,355 0
29SEP26 52.50 P 1.33 1.33 1.33 1.39 +0.25 31 1 1,227 -1
29SEP26 55.00 P 1.92 1.92 1.92 1.89 +0.12 30 30 2,612 0
29SEP26 57.50 P 0.00 0.00 0.00 2.53 -0.06 30 0 1,019 0
29SEP26 60.00 P 3.35 3.35 3.35 3.33 -0.27 30 2 358 +2
29SEP26 62.50 P 0.00 0.00 0.00 4.34 -0.45 30 0 283 0
29SEP26 65.00 P 4.99 4.99 4.99 5.49 -0.65 30 12 480 0
29SEP26 67.50 P 6.22 6.26 6.22 6.83 -0.80 31 174 201 +171
29SEP26 70.00 P 7.67 8.20 7.67 8.31 -0.69 31 112 202 +112
29SEP26 72.50 P 9.80 9.84 9.22 9.94 -1.14 31 102 102 +102
29SEP26 75.00 P 0.00 0.00 0.00 11.21 -1.77 29 0 4 0
29SEP26 77.50 P 0.00 0.00 0.00 13.43 -1.53 31 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 15.78 -1.25 34 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 17.84 -1.08 34 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 19.36 -2.03 32 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 22.25 -1.27 36 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 23.52 -1.87 31 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 26.41 -1.86 36 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 28.24 -1.86 33 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 30.77 -1.90 35 0 0 0
30DEC26 41.00 P 0.60 0.60 0.60 0.31 +0.16 31 60 161 +31
30DEC26 42.00 P 0.00 0.00 0.00 0.39 +0.19 31 0 52 0
30DEC26 43.00 P 0.00 0.00 0.00 0.46 +0.20 31 0 12 0
30DEC26 44.00 P 0.00 0.00 0.00 0.55 +0.22 31 0 3 0
30DEC26 45.00 P 0.00 0.00 0.00 0.66 +0.24 31 0 49 0
30DEC26 46.00 P 0.00 0.00 0.00 0.77 +0.24 31 0 77 0
30DEC26 47.00 P 0.00 0.00 0.00 0.91 +0.27 31 0 386 0
30DEC26 48.00 P 0.00 0.00 0.00 1.05 +0.26 31 0 506 0
30DEC26 49.00 P 0.00 0.00 0.00 1.20 +0.26 31 0 785 0
30DEC26 50.00 P 1.51 1.51 1.40 1.39 +0.27 31 56 532 0
30DEC26 52.50 P 1.94 1.94 1.94 1.90 +0.23 30 4 555 -4
30DEC26 55.00 P 0.00 0.00 0.00 2.50 +0.14 30 0 384 0
30DEC26 57.50 P 0.00 0.00 0.00 3.23 -0.01 30 0 637 0
30DEC26 60.00 P 4.15 4.15 4.15 4.10 -0.18 30 18 424 -8
30DEC26 62.50 P 0.00 0.00 0.00 5.15 -0.32 30 0 12 0
30DEC26 65.00 P 5.85 6.35 5.85 6.35 -0.43 30 105 323 +105
30DEC26 67.50 P 7.50 7.50 7.50 7.66 -0.63 30 1 11 +1
30DEC26 70.00 P 8.70 9.00 8.70 9.14 -0.77 31 21 97 +11
30DEC26 72.50 P 0.00 0.00 0.00 10.77 -0.94 31 0 0 0
30DEC26 75.00 P 12.53 12.53 12.53 12.52 -1.12 31 30 30 +30
30DEC26 77.50 P 13.68 13.68 13.68 14.22 -1.41 31 2 1,822 -2
30DEC26 80.00 P 16.90 16.90 16.40 15.78 -1.78 30 16 16 +16
30DEC26 82.50 P 0.00 0.00 0.00 17.84 -1.75 31 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 19.69 -1.83 30 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 22.49 -1.19 34 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 24.39 -1.54 33 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 26.41 -1.86 32 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 28.44 -1.66 31 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 31.29 -1.38 35 0 0 0
TOTAL PUT 13,403 325,036 +6,124
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$ 8.22
29JAN26 4.60 C 0.00 0.00 0.00 3.63 -0.30 82 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 3.53 -0.30 78 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 3.42 -0.31 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 3.33 -0.30 69 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 3.23 -0.30 64 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.98 -0.30 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.73 -0.30 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.48 -0.30 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.23 -0.30 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.98 -0.30 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.74 -0.30 46 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.53 -0.24 58 0 2,053 0
29JAN26 7.00 C 0.00 0.00 0.00 1.23 -0.31 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.00 -0.28 31 0 61 0
29JAN26 7.50 C 0.00 0.00 0.00 0.74 -0.29 20 0 289 0
29JAN26 7.75 C 0.00 0.00 0.00 0.55 -0.25 28 0 415 0
29JAN26 8.00 C 0.29 0.38 0.27 0.36 -0.22 26 38 1,524 +29
29JAN26 8.25 C 0.20 0.22 0.15 0.22 -0.17 26 92 3,669 -6
29JAN26 8.50 C 0.11 0.11 0.09 0.12 -0.12 26 158 3,997 +17
29JAN26 8.75 C 0.06 0.07 0.05 0.06 -0.08 26 273 1,530 +266
29JAN26 9.00 C 0.03 0.03 0.03 0.03 -0.05 27 36 5,054 +32
29JAN26 9.25 C 0.03 0.03 0.03 0.02 -0.02 30 1 1,565 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 1,408 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 35 0 2,299 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 39 0 559 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 47 0 635 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 3.23 -0.30 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.99 -0.31 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.74 -0.29 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.48 -0.30 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.23 -0.30 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.98 -0.30 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.74 -0.30 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.53 -0.26 36 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.25 -0.30 17 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.00 -0.32 0 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.79 -0.27 21 0 0 0
26FEB26 7.75 C 0.60 0.60 0.60 0.60 -0.25 23 2 30 -2
26FEB26 8.00 C 0.38 0.44 0.36 0.44 -0.20 24 4 520 0
26FEB26 8.25 C 0.30 0.30 0.30 0.30 -0.17 24 1 7,923 0
26FEB26 8.50 C 0.17 0.18 0.16 0.20 -0.13 24 25 3,287 -10
26FEB26 8.75 C 0.11 0.11 0.11 0.13 -0.09 24 5 2,962 +5
26FEB26 9.00 C 0.07 0.08 0.07 0.08 -0.07 25 36 3,985 -1
26FEB26 9.25 C 0.05 0.05 0.05 0.05 -0.04 25 90 1,368 +90
26FEB26 9.50 C 0.04 0.04 0.04 0.03 -0.03 26 10 3,143 +10
26FEB26 9.75 C 0.03 0.03 0.03 0.02 -0.01 27 10 874 -10
26FEB26 10.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 664 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 32 0 640 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 37 0 120 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 41 0 60 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 50 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 3.90 C 0.00 0.00 0.00 4.34 -0.31 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 4.25 -0.30 60 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 4.15 -0.27 56 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.03 -0.32 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 3.93 -0.32 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 3.83 -0.32 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 3.75 -0.27 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 3.69 -0.24 72 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 3.54 -0.37 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 3.45 -0.28 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.35 -0.28 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.25 -0.28 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.01 -0.29 41 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.74 -0.30 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.51 -0.28 29 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.25 -0.28 0 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 2.02 -0.28 28 0 275 0
30MAR26 6.50 C 0.00 0.00 0.00 1.80 -0.25 34 0 496 0
30MAR26 6.75 C 0.00 0.00 0.00 1.58 -0.23 34 0 2,416 0
30MAR26 7.00 C 0.00 0.00 0.00 1.31 -0.27 26 0 4,064 0
30MAR26 7.25 C 0.00 0.00 0.00 1.11 -0.23 28 0 11,934 0
30MAR26 7.50 C 0.00 0.00 0.00 0.85 -0.27 22 0 16,060 0
30MAR26 7.75 C 0.00 0.00 0.00 0.69 -0.22 24 0 9,073 0
30MAR26 8.00 C 0.51 0.51 0.48 0.52 -0.20 23 15 17,370 -5
30MAR26 8.25 C 0.39 0.39 0.39 0.39 -0.17 24 1 16,978 +1
30MAR26 8.50 C 0.23 0.24 0.23 0.29 -0.13 24 6 6,167 +1
30MAR26 8.75 C 0.20 0.20 0.20 0.20 -0.11 24 6 4,661 +4
30MAR26 9.00 C 0.14 0.15 0.12 0.14 -0.09 24 11 4,974 -5
30MAR26 9.25 C 0.12 0.12 0.10 0.10 -0.06 25 226 1,683 0
30MAR26 9.50 C 0.07 0.07 0.07 0.07 -0.04 25 10 10,917 0
30MAR26 9.75 C 0.00 0.00 0.00 0.04 -0.04 24 0 1,810 0
30MAR26 10.00 C 0.00 0.00 0.00 0.03 -0.02 25 0 1,056 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 2,690 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 29 0 70 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 32 0 150 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 36 0 65 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.77 -0.34 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.55 -0.31 38 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.25 -0.34 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.02 -0.28 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.80 -0.30 26 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.58 -0.26 27 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.35 -0.26 26 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.11 -0.30 22 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.90 -0.26 22 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.75 -0.26 24 0 0 0
29APR26 8.00 C 0.55 0.55 0.55 0.59 -0.19 23 60 60 +60
29APR26 8.25 C 0.00 0.00 0.00 0.46 -0.17 23 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.35 -0.14 23 0 0 0
29APR26 8.75 C 0.25 0.25 0.25 0.27 -0.11 24 6 32 0
29APR26 9.00 C 0.16 0.17 0.16 0.20 -0.09 24 12 12 +12
29APR26 9.25 C 0.15 0.15 0.15 0.14 -0.08 24 1 1 +1
29APR26 9.50 C 0.00 0.00 0.00 0.10 -0.06 24 0 35 0
29APR26 9.75 C 0.00 0.00 0.00 0.07 -0.05 24 0 30 0
29APR26 10.00 C 0.00 0.00 0.00 0.05 -0.03 24 0 40 0
29APR26 10.50 C 0.00 0.00 0.00 0.02 -0.02 24 0 10 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 3.84 -0.31 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 3.75 -0.33 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 3.69 -0.27 43 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 3.59 -0.32 41 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.48 -0.28 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.43 -0.21 50 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.26 -0.29 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.04 -0.27 27 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.78 -0.33 0 0 2 0
29JUN26 5.75 C 0.00 0.00 0.00 2.55 -0.31 25 0 0 0
29JUN26 6.00 C 2.38 2.38 2.38 2.31 -0.28 26 10 232 +10
29JUN26 6.25 C 0.00 0.00 0.00 2.06 -0.32 22 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 1.84 -0.27 25 0 60 0
29JUN26 6.75 C 0.00 0.00 0.00 1.58 -0.31 20 0 135 0
29JUN26 7.00 C 1.39 1.39 1.39 1.39 -0.27 24 2 615 0
29JUN26 7.25 C 0.00 0.00 0.00 1.23 -0.19 27 0 1,905 0
29JUN26 7.50 C 0.00 0.00 0.00 1.01 -0.22 24 0 6,826 0
29JUN26 7.75 C 0.00 0.00 0.00 0.83 -0.22 23 0 6,006 0
29JUN26 8.00 C 0.00 0.00 0.00 0.68 -0.19 23 0 1,581 0
29JUN26 8.25 C 0.00 0.00 0.00 0.55 -0.18 23 0 434 0
29JUN26 8.50 C 0.44 0.44 0.44 0.44 -0.16 24 2 1,579 0
29JUN26 8.75 C 0.33 0.33 0.33 0.35 -0.14 24 126 2,321 0
29JUN26 9.00 C 0.00 0.00 0.00 0.27 -0.12 24 2,500 4,811 +2,500
29JUN26 9.25 C 0.00 0.00 0.00 0.21 -0.10 24 0 4,493 0
29JUN26 9.50 C 0.00 0.00 0.00 0.17 -0.07 24 0 1,164 0
29JUN26 9.75 C 0.00 0.00 0.00 0.13 -0.06 24 0 2,053 0
29JUN26 10.00 C 0.00 0.00 0.00 0.10 -0.05 25 0 4,760 0
29JUN26 10.50 C 0.00 0.00 0.00 0.05 -0.04 24 0 562 0
29JUN26 11.00 C 0.00 0.00 0.00 0.03 -0.02 25 0 532 0
29JUN26 11.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 30 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 60 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 3.69 -0.30 39 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.59 -0.32 37 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.48 -0.28 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.43 -0.21 45 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.27 -0.28 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.04 -0.27 25 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.78 -0.33 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.55 -0.31 23 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.34 -0.25 29 0 2 0
29SEP26 6.25 C 0.00 0.00 0.00 2.09 -0.29 26 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 1.84 -0.28 22 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 1.61 -0.28 22 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 1.42 -0.25 23 0 84 0
29SEP26 7.25 C 0.00 0.00 0.00 1.24 -0.24 24 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 1.08 -0.22 24 0 2,028 0
29SEP26 7.75 C 0.80 0.80 0.80 0.93 -0.20 25 30 403 +30
29SEP26 8.00 C 0.00 0.00 0.00 0.80 -0.18 25 0 3,380 0
29SEP26 8.25 C 0.60 0.60 0.58 0.68 -0.17 25 60 270 +58
29SEP26 8.50 C 0.00 0.00 0.00 0.58 -0.15 25 0 33 0
29SEP26 8.75 C 0.40 0.40 0.40 0.49 -0.13 25 4 4,504 +4
29SEP26 9.00 C 0.00 0.00 0.00 0.41 -0.12 25 0 6,545 0
29SEP26 9.25 C 0.00 0.00 0.00 0.34 -0.11 25 0 5,012 0
29SEP26 9.50 C 0.00 0.00 0.00 0.28 -0.09 25 0 634 0
29SEP26 9.75 C 0.00 0.00 0.00 0.24 -0.07 26 0 34 0
29SEP26 10.00 C 0.00 0.00 0.00 0.19 -0.07 25 0 14 0
29SEP26 10.50 C 0.00 0.00 0.00 0.13 -0.05 26 0 31 0
29SEP26 11.00 C 0.00 0.00 0.00 0.09 -0.03 26 0 35 0
29SEP26 11.50 C 0.00 0.00 0.00 0.06 -0.03 26 0 31 0
29SEP26 12.00 C 0.00 0.00 0.00 0.04 -0.02 26 0 30 0
29SEP26 12.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.27 -0.31 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.06 -0.28 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.82 -0.29 30 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.58 -0.28 28 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.34 -0.25 26 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.09 -0.29 23 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.88 -0.26 24 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.64 -0.26 21 0 2,500 0
30DEC26 7.00 C 0.00 0.00 0.00 1.46 -0.25 22 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 1.29 -0.23 23 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 1.14 -0.21 23 0 2,510 0
30DEC26 7.75 C 0.00 0.00 0.00 1.00 -0.20 24 0 25 0
30DEC26 8.00 C 0.00 0.00 0.00 0.87 -0.19 24 0 30 0
30DEC26 8.25 C 0.00 0.00 0.00 0.76 -0.17 24 0 41 0
30DEC26 8.50 C 0.52 0.55 0.52 0.66 -0.16 24 7 147 +3
30DEC26 8.75 C 0.00 0.00 0.00 0.57 -0.14 24 0 1 0
30DEC26 9.00 C 0.37 0.39 0.37 0.49 -0.13 24 34 38 +25
30DEC26 9.25 C 0.31 0.31 0.31 0.42 -0.11 24 30 30 +30
30DEC26 9.50 C 0.30 0.30 0.30 0.36 -0.10 24 30 30 +30
30DEC26 9.75 C 0.00 0.00 0.00 0.30 -0.10 24 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.26 -0.08 24 0 42 0
30DEC26 10.50 C 0.00 0.00 0.00 0.19 -0.06 24 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.13 -0.05 24 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.09 -0.04 24 0 55 0
30DEC26 12.00 C 0.00 0.00 0.00 0.07 -0.03 25 0 6 0
30DEC26 12.50 C 0.00 0.00 0.00 0.05 -0.02 25 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
TOTAL CALL 3,970 237,842 +3,179
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 103 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 93 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 77 0 75 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 69 0 215 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 62 0 301 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 55 0 125 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1,107 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 42 0 5,238 0
29JAN26 7.00 P 0.01 0.01 0.01 0.01 0.00 35 50 1,356 +50
29JAN26 7.25 P 0.02 0.02 0.02 0.01 0.00 28 10 1,090 0
29JAN26 7.50 P 0.03 0.04 0.02 0.03 +0.02 29 117 2,541 +33
29JAN26 7.75 P 0.07 0.09 0.06 0.06 +0.04 27 409 3,316 +291
29JAN26 8.00 P 0.14 0.18 0.12 0.13 +0.08 27 793 1,880 +266
29JAN26 8.25 P 0.15 0.31 0.15 0.23 +0.11 26 705 4,483 +512
29JAN26 8.50 P 0.44 0.50 0.38 0.38 +0.16 25 17 3,241 +11
29JAN26 8.75 P 0.70 0.70 0.66 0.59 +0.23 28 6 513 -6
29JAN26 9.00 P 0.00 0.00 0.00 0.82 +0.27 32 0 1,007 0
29JAN26 9.25 P 0.00 0.00 0.00 1.06 +0.29 36 0 120 0
29JAN26 9.50 P 0.00 0.00 0.00 1.32 +0.31 44 0 30 0
29JAN26 9.75 P 0.00 0.00 0.00 1.58 +0.33 53 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.83 +0.32 58 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.35 +0.34 74 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.79 +0.28 62 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.38 +0.37 100 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.79 +0.28 76 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 4.29 +0.28 83 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.88 +0.37 126 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 5.31 +0.30 108 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.85 +0.34 131 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 37 0 325 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 33 0 530 0
26FEB26 6.75 P 0.02 0.02 0.02 0.01 0.00 28 60 339 +60
26FEB26 7.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 658 0
26FEB26 7.25 P 0.04 0.05 0.04 0.03 +0.02 25 695 1,376 +695
26FEB26 7.50 P 0.08 0.09 0.08 0.06 +0.03 25 7 680 +1
26FEB26 7.75 P 0.13 0.15 0.11 0.11 +0.05 24 699 1,973 +487
26FEB26 8.00 P 0.24 0.24 0.19 0.19 +0.08 24 76 1,994 +24
26FEB26 8.25 P 0.35 0.35 0.28 0.31 +0.13 25 52 6,574 +6
26FEB26 8.50 P 0.50 0.50 0.45 0.46 +0.17 25 19 5,108 +13
26FEB26 8.75 P 0.00 0.00 0.00 0.64 +0.21 25 0 1,208 0
26FEB26 9.00 P 0.96 0.96 0.96 0.85 +0.24 27 110 1,134 0
26FEB26 9.25 P 0.00 0.00 0.00 1.08 +0.27 29 0 60 0
26FEB26 9.50 P 1.37 1.37 1.37 1.32 +0.29 32 100 100 +70
26FEB26 9.75 P 0.00 0.00 0.00 1.58 +0.31 38 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.83 +0.31 41 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.35 +0.34 52 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.80 +0.29 48 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.38 +0.37 70 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.84 +0.33 69 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.30 +0.29 64 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.88 +0.37 88 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.31 +0.30 77 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.85 +0.34 92 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 72 0 17 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 69 0 4 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 67 0 30 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 65 0 224 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 63 0 187 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 61 0 29 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 59 0 131 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 55 0 172 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 53 0 42 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 51 0 235 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 50 0 532 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 45 0 382 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 2,788 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 897 0
30MAR26 6.00 P 0.01 0.01 0.01 0.01 0.00 33 10 1,196 0
30MAR26 6.25 P 0.01 0.01 0.01 0.01 0.00 30 9 1,816 +9
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 26 0 1,399 0
30MAR26 6.75 P 0.00 0.00 0.00 0.02 +0.01 26 0 22,199 0
30MAR26 7.00 P 0.05 0.05 0.05 0.04 +0.02 26 26 12,736 0
30MAR26 7.25 P 0.08 0.09 0.08 0.06 +0.03 24 42 24,131 +42
30MAR26 7.50 P 0.13 0.13 0.12 0.11 +0.05 25 28 11,403 0
30MAR26 7.75 P 0.20 0.20 0.20 0.17 +0.07 24 54 6,457 0
30MAR26 8.00 P 0.30 0.32 0.29 0.26 +0.09 24 55 4,641 0
30MAR26 8.25 P 0.38 0.42 0.38 0.38 +0.13 24 6 7,292 -4
30MAR26 8.50 P 0.50 0.50 0.50 0.53 +0.16 25 1 13,513 -1
30MAR26 8.75 P 0.00 0.00 0.00 0.69 +0.18 24 0 3,851 0
30MAR26 9.00 P 0.00 0.00 0.00 0.90 +0.23 26 0 1,016 0
30MAR26 9.25 P 0.00 0.00 0.00 1.11 +0.25 27 0 670 0
30MAR26 9.50 P 0.00 0.00 0.00 1.34 +0.27 29 0 240 0
30MAR26 9.75 P 0.00 0.00 0.00 1.58 +0.28 31 0 1,263 0
30MAR26 10.00 P 0.00 0.00 0.00 1.83 +0.30 34 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.35 +0.34 42 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.80 +0.29 40 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.38 +0.36 57 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.84 +0.32 57 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.30 +0.27 53 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.88 +0.37 71 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.31 +0.28 63 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.85 +0.32 75 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 6.50 P 0.03 0.03 0.03 0.02 +0.01 25 252 202 +202
29APR26 6.75 P 0.05 0.05 0.05 0.03 +0.01 24 2,590 2,590 +2,590
29APR26 7.00 P 0.07 0.07 0.07 0.05 +0.02 24 5 5 +5
29APR26 7.25 P 0.10 0.12 0.10 0.09 +0.04 24 40 40 +40
29APR26 7.50 P 0.17 0.17 0.17 0.14 +0.05 24 35 45 +35
29APR26 7.75 P 0.27 0.27 0.24 0.22 +0.08 24 505 480 +480
29APR26 8.00 P 0.27 0.36 0.27 0.31 +0.10 24 46 41 +41
29APR26 8.25 P 0.44 0.47 0.44 0.42 +0.12 23 33 35 +33
29APR26 8.50 P 0.62 0.62 0.62 0.57 +0.15 24 30 34 +30
29APR26 8.75 P 0.00 0.00 0.00 0.74 +0.18 24 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.93 +0.21 25 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.14 +0.24 26 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.36 +0.26 27 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.59 +0.27 28 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.83 +0.29 30 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.35 +0.32 37 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.83 +0.32 40 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 3.38 +0.35 50 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.84 +0.32 50 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 4.32 +0.29 51 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 4.88 +0.35 62 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 40 0 76 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 38 0 64 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 52 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 45 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 106 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 234 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 24 0 698 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 541 0
29JUN26 6.25 P 0.08 0.08 0.08 0.04 +0.02 25 40 837 0
29JUN26 6.50 P 0.00 0.00 0.00 0.06 +0.02 24 0 2,965 0
29JUN26 6.75 P 0.00 0.00 0.00 0.09 +0.03 24 0 11,951 0
29JUN26 7.00 P 0.00 0.00 0.00 0.14 +0.04 24 5,000 6,742 +5,000
29JUN26 7.25 P 0.21 0.21 0.21 0.20 +0.06 24 4 6,208 0
29JUN26 7.50 P 0.31 0.31 0.28 0.28 +0.07 24 107 7,470 0
29JUN26 7.75 P 0.39 0.42 0.39 0.37 +0.09 24 33 3,740 -30
29JUN26 8.00 P 0.52 0.53 0.52 0.49 +0.11 24 136 1,692 0
29JUN26 8.25 P 0.00 0.00 0.00 0.63 +0.14 24 0 2,167 0
29JUN26 8.50 P 0.00 0.00 0.00 0.79 +0.16 25 0 6,651 0
29JUN26 8.75 P 0.00 0.00 0.00 0.95 +0.17 24 0 735 0
29JUN26 9.00 P 0.00 0.00 0.00 1.16 +0.21 26 0 578 0
29JUN26 9.25 P 0.00 0.00 0.00 1.33 +0.21 24 0 60 0
29JUN26 9.50 P 0.00 0.00 0.00 1.56 +0.24 26 0 439 0
29JUN26 9.75 P 0.00 0.00 0.00 1.79 +0.26 28 0 50 0
29JUN26 10.00 P 0.00 0.00 0.00 1.99 +0.26 26 0 913 0
29JUN26 10.50 P 0.00 0.00 0.00 2.49 +0.30 31 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.89 +0.22 23 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.46 +0.35 37 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.91 +0.27 34 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.38 +0.24 33 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.88 +0.29 37 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.36 +0.30 36 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.86 +0.31 40 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 +0.02 27 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.04 +0.01 26 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.07 +0.02 27 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.10 +0.03 26 0 506 0
29SEP26 6.50 P 0.00 0.00 0.00 0.14 +0.04 26 0 555 0
29SEP26 6.75 P 0.21 0.21 0.21 0.19 +0.05 26 5 83 -5
29SEP26 7.00 P 0.00 0.00 0.00 0.26 +0.07 26 0 2,501 0
29SEP26 7.25 P 0.00 0.00 0.00 0.34 +0.09 26 0 269 0
29SEP26 7.50 P 0.49 0.50 0.49 0.44 +0.11 27 129 4,633 +97
29SEP26 7.75 P 0.00 0.00 0.00 0.55 +0.12 27 0 196 0
29SEP26 8.00 P 0.76 0.76 0.76 0.67 +0.14 27 30 897 +27
29SEP26 8.25 P 0.89 0.89 0.81 0.81 +0.16 27 2 978 +2
29SEP26 8.50 P 1.07 1.07 1.07 0.96 +0.17 27 30 3,698 0
29SEP26 8.75 P 0.00 0.00 0.00 1.13 +0.19 27 0 4,005 0
29SEP26 9.00 P 0.00 0.00 0.00 1.31 +0.21 28 0 40 0
29SEP26 9.25 P 0.00 0.00 0.00 1.49 +0.22 28 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.69 +0.24 28 0 240 0
29SEP26 9.75 P 0.00 0.00 0.00 1.90 +0.25 29 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.11 +0.26 29 0 400 0
29SEP26 10.50 P 0.00 0.00 0.00 2.56 +0.28 30 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.03 +0.29 32 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.51 +0.30 34 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.00 +0.31 37 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.50 +0.32 40 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.00 +0.32 43 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.50 +0.32 46 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.98 +0.29 47 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.04 +0.02 25 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 0.06 +0.02 25 0 79 0
30DEC26 6.00 P 0.00 0.00 0.00 0.09 +0.03 25 0 80 0
30DEC26 6.25 P 0.00 0.00 0.00 0.13 +0.04 25 0 30 0
30DEC26 6.50 P 0.21 0.22 0.21 0.17 +0.04 25 10 21 +10
30DEC26 6.75 P 0.00 0.00 0.00 0.23 +0.06 25 0 66 0
30DEC26 7.00 P 0.34 0.34 0.34 0.30 +0.07 25 2 123 +2
30DEC26 7.25 P 0.45 0.45 0.45 0.39 +0.09 25 10 55 +10
30DEC26 7.50 P 0.57 0.57 0.57 0.49 +0.11 25 1 3 +1
30DEC26 7.75 P 0.00 0.00 0.00 0.60 +0.12 25 0 36 0
30DEC26 8.00 P 0.79 0.83 0.79 0.72 +0.13 25 5 131 +3
30DEC26 8.25 P 0.00 0.00 0.00 0.86 +0.15 25 0 93 0
30DEC26 8.50 P 0.00 0.00 0.00 1.01 +0.17 25 0 68 0
30DEC26 8.75 P 0.00 0.00 0.00 1.17 +0.18 26 0 252 0
30DEC26 9.00 P 0.00 0.00 0.00 1.35 +0.20 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.53 +0.21 26 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 1.73 +0.23 27 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.93 +0.24 27 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.14 +0.25 27 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.58 +0.27 28 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.04 +0.28 29 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.52 +0.30 31 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.01 +0.31 34 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.50 +0.31 36 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.00 +0.32 38 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.50 +0.32 41 0 0 0
TOTAL PUT 13,236 248,849 +11,132
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$ 76.65
29JAN26 49.00 C 0.00 0.00 0.00 28.48 -3.41 126 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 27.55 -2.92 124 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 24.41 -3.99 79 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 21.72 -4.00 0 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 19.50 -3.51 68 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 17.09 -3.47 64 0 1 0
29JAN26 62.50 C 0.00 0.00 0.00 14.16 -4.40 0 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 11.91 -4.31 38 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 10.20 -3.05 53 0 2 0
29JAN26 70.00 C 0.00 0.00 0.00 8.21 -3.56 52 0 81 0
29JAN26 72.50 C 6.62 6.62 6.49 6.49 -3.12 52 34 456 -4
29JAN26 75.00 C 6.69 6.69 4.71 5.01 -2.47 52 235 325 +20
29JAN26 77.50 C 4.21 4.70 3.50 3.82 -2.15 52 370 282 +53
29JAN26 80.00 C 3.22 3.60 2.60 2.86 -1.82 53 424 1,079 +49
29JAN26 82.50 C 2.47 2.56 2.02 2.10 -1.55 53 377 1,257 +148
29JAN26 85.00 C 2.76 2.76 1.53 1.48 -1.28 53 274 1,231 +101
29JAN26 87.50 C 1.40 1.48 1.28 1.02 -1.11 53 84 2,134 -25
29JAN26 90.00 C 1.10 1.12 0.90 0.69 -0.86 53 310 3,112 +61
29JAN26 92.50 C 0.84 0.86 0.68 0.46 -0.65 53 1,806 2,456 +1,584
29JAN26 95.00 C 0.68 0.69 0.56 0.30 -0.48 53 493 818 +193
29JAN26 97.50 C 0.54 0.54 0.46 0.19 -0.35 53 141 336 +94
29JAN26 100.00 C 0.44 0.44 0.41 0.12 -0.25 53 641 3,445 +639
29JAN26 102.50 C 0.34 0.34 0.34 0.08 -0.17 53 1 489 +1
29JAN26 105.00 C 0.00 0.00 0.00 0.05 -0.11 53 0 1,064 0
29JAN26 107.50 C 0.00 0.00 0.00 0.03 -0.08 53 0 177 0
29JAN26 110.00 C 0.26 0.26 0.26 0.02 -0.05 54 3 418 -3
29JAN26 112.50 C 0.00 0.00 0.00 0.01 -0.04 53 0 37 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 -0.02 56 0 563 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 -0.01 58 0 988 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 61 0 362 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 63 0 114 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 66 0 182 0
29JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 130.00 C 0.00 0.00 0.00 0.01 0.00 70 0 352 0
29JAN26 132.50 C 0.00 0.00 0.00 0.01 0.00 73 0 137 0
29JAN26 135.00 C 0.00 0.00 0.00 0.01 0.00 75 0 70 0
29JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 77 0 71 0
29JAN26 140.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1,332 0
26FEB26 49.00 C 0.00 0.00 0.00 28.48 -3.61 82 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 27.55 -3.57 81 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 24.93 -3.47 70 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 22.64 -3.63 68 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 20.04 -3.84 58 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 17.79 -2.77 57 0 3 0
26FEB26 62.50 C 0.00 0.00 0.00 15.59 -3.30 54 0 20 0
26FEB26 65.00 C 0.00 0.00 0.00 13.06 -3.24 47 0 15 0
26FEB26 67.50 C 0.00 0.00 0.00 11.26 -3.93 48 0 15 0
26FEB26 70.00 C 0.00 0.00 0.00 9.84 -2.72 51 0 13 0
26FEB26 72.50 C 8.44 8.44 8.44 8.41 -2.48 52 30 53 0
26FEB26 75.00 C 7.19 7.19 6.53 6.99 -2.96 52 210 148 +96
26FEB26 77.50 C 6.64 6.69 5.71 5.92 -2.12 53 276 231 +167
26FEB26 80.00 C 5.62 5.62 4.89 4.88 -1.90 53 211 292 -15
26FEB26 82.50 C 4.63 4.63 4.21 4.04 -1.76 53 88 181 -11
26FEB26 85.00 C 4.83 4.83 3.65 3.27 -1.64 53 15 178 +11
26FEB26 87.50 C 3.22 3.22 3.00 2.62 -1.55 53 67 226 +5
26FEB26 90.00 C 2.72 2.72 2.28 2.09 -1.36 53 551 992 +225
26FEB26 92.50 C 0.00 0.00 0.00 1.65 -1.18 53 0 160 0
26FEB26 95.00 C 0.00 0.00 0.00 1.30 -1.00 53 5 319 -5
26FEB26 97.50 C 0.00 0.00 0.00 1.02 -0.84 53 0 142 0
26FEB26 100.00 C 1.24 1.24 1.24 0.79 -0.71 53 28 1,214 0
26FEB26 102.50 C 1.14 1.14 1.14 0.61 -0.59 53 1 22 0
26FEB26 105.00 C 0.00 0.00 0.00 0.47 -0.49 53 0 195 0
26FEB26 107.50 C 0.87 0.87 0.82 0.36 -0.40 53 29 116 0
26FEB26 110.00 C 0.00 0.00 0.00 0.27 -0.33 52 0 131 0
26FEB26 112.50 C 0.00 0.00 0.00 0.21 -0.26 53 0 170 0
26FEB26 115.00 C 0.00 0.00 0.00 0.16 -0.21 53 0 16 0
26FEB26 117.50 C 0.00 0.00 0.00 0.12 -0.17 53 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 0.09 -0.14 53 0 0 0
26FEB26 122.50 C 0.00 0.00 0.00 0.07 -0.11 53 0 1 0
26FEB26 125.00 C 0.00 0.00 0.00 0.05 -0.09 53 0 0 0
26FEB26 127.50 C 0.00 0.00 0.00 0.04 -0.07 53 0 101 0
26FEB26 130.00 C 0.00 0.00 0.00 0.03 -0.05 53 0 203 0
30MAR26 40.00 C 0.00 0.00 0.00 36.98 -3.70 60 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 36.37 -3.08 80 0 51 0
30MAR26 42.00 C 0.00 0.00 0.00 35.75 -3.25 88 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 34.55 -3.19 80 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 33.63 -2.74 79 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 32.42 -3.35 70 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 31.40 -3.11 67 0 12 0
30MAR26 47.00 C 0.00 0.00 0.00 30.62 -2.84 71 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 29.66 -2.81 69 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 28.80 -3.29 69 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 27.77 -3.63 66 0 14 0
30MAR26 52.50 C 0.00 0.00 0.00 25.66 -2.74 67 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 23.13 -3.14 60 0 30 0
30MAR26 57.50 C 0.00 0.00 0.00 20.44 -4.26 51 0 15 0
30MAR26 60.00 C 0.00 0.00 0.00 19.20 -3.37 61 0 5 0
30MAR26 62.50 C 0.00 0.00 0.00 17.09 -3.31 58 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 15.04 -2.77 55 0 26 0
30MAR26 67.50 C 0.00 0.00 0.00 13.35 -3.52 55 0 15 0
30MAR26 70.00 C 0.00 0.00 0.00 11.56 -3.04 53 0 247 0
30MAR26 72.50 C 10.45 10.57 10.43 10.49 -2.64 56 52 408 +29
30MAR26 75.00 C 9.62 9.62 8.78 9.23 -2.34 56 253 1,045 +81
30MAR26 77.50 C 8.92 8.92 7.80 8.12 -2.28 56 179 558 +5
30MAR26 80.00 C 7.82 7.82 7.07 7.13 -2.11 56 96 945 -48
30MAR26 82.50 C 7.00 7.00 6.22 6.27 -1.93 57 103 806 -24
30MAR26 85.00 C 5.84 5.86 5.42 5.44 -1.85 57 74 229 +6
30MAR26 87.50 C 0.00 0.00 0.00 4.70 -1.78 57 0 226 0
30MAR26 90.00 C 0.00 0.00 0.00 4.04 -1.68 57 0 1,201 0
30MAR26 92.50 C 3.88 3.91 3.61 3.47 -1.63 56 133 371 +58
30MAR26 95.00 C 3.78 3.78 3.30 2.96 -1.49 56 260 722 +200
30MAR26 97.50 C 3.35 3.35 3.35 2.53 -1.35 56 30 338 -30
30MAR26 100.00 C 2.93 2.93 2.66 2.15 -1.22 56 40 1,168 0
30MAR26 102.50 C 0.00 0.00 0.00 1.83 -1.09 56 0 79 0
30MAR26 105.00 C 0.00 0.00 0.00 1.55 -0.98 56 0 6,565 0
30MAR26 107.50 C 0.00 0.00 0.00 1.31 -0.88 56 0 650 0
30MAR26 110.00 C 0.00 0.00 0.00 1.11 -0.78 56 0 328 0
30MAR26 112.50 C 0.00 0.00 0.00 0.94 -0.69 56 0 76 0
30MAR26 115.00 C 0.00 0.00 0.00 0.79 -0.61 56 0 269 0
30MAR26 117.50 C 0.00 0.00 0.00 0.66 -0.51 56 0 425 0
30MAR26 120.00 C 0.00 0.00 0.00 0.54 -0.50 56 0 1,563 0
30MAR26 122.50 C 0.00 0.00 0.00 0.45 -0.44 56 0 25 0
30MAR26 125.00 C 0.00 0.00 0.00 0.38 -0.38 56 0 26 0
30MAR26 127.50 C 0.00 0.00 0.00 0.32 -0.31 56 0 66 0
30MAR26 130.00 C 0.00 0.00 0.00 0.27 -0.27 56 0 88 0
30MAR26 132.50 C 0.00 0.00 0.00 0.22 -0.24 55 0 2 0
30MAR26 135.00 C 0.00 0.00 0.00 0.19 -0.21 56 0 15 0
30MAR26 137.50 C 0.00 0.00 0.00 0.16 -0.18 56 0 418 0
30MAR26 140.00 C 0.00 0.00 0.00 0.13 -0.16 56 0 971 0
29APR26 57.50 C 0.00 0.00 0.00 21.99 -2.98 60 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 19.75 -3.13 56 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 17.92 -2.96 56 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 16.51 -2.35 58 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 15.05 -2.19 58 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 12.81 -2.90 53 0 0 0
29APR26 72.50 C 12.34 12.34 11.62 11.83 -2.46 55 270 240 +240
29APR26 75.00 C 10.68 10.68 10.29 10.66 -2.30 56 378 378 +378
29APR26 77.50 C 10.51 10.51 9.22 9.52 -2.36 56 619 619 +589
29APR26 80.00 C 8.65 8.65 8.65 8.58 -2.17 56 3 111 0
29APR26 82.50 C 7.77 7.77 7.77 7.66 -2.04 56 6 79 0
29APR26 85.00 C 6.98 6.98 6.87 6.87 -1.92 57 47 79 -30
29APR26 87.50 C 0.00 0.00 0.00 6.11 -1.76 57 0 23 0
29APR26 90.00 C 5.43 5.43 5.43 5.41 -1.71 57 1 105 0
29APR26 92.50 C 0.00 0.00 0.00 4.78 -1.75 57 0 93 0
29APR26 95.00 C 4.59 4.59 4.59 4.21 -1.69 57 12 12 +12
29APR26 97.50 C 0.00 0.00 0.00 3.71 -1.57 56 0 30 0
29APR26 100.00 C 3.64 3.64 3.64 3.26 -1.45 56 2 62 +2
29APR26 102.50 C 0.00 0.00 0.00 2.87 -1.33 56 0 25 0
29APR26 105.00 C 0.00 0.00 0.00 2.52 -1.22 56 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 2.21 -1.12 56 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 1.93 -1.03 56 0 0 0
29APR26 112.50 C 2.15 2.15 2.15 1.69 -0.94 56 50 50 +50
29APR26 115.00 C 0.00 0.00 0.00 1.48 -0.85 56 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 1.29 -0.78 56 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 1.10 -0.73 56 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 0.96 -0.67 56 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 0.86 -0.58 56 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 0.73 -0.51 56 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 0.64 -0.46 56 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 0.55 -0.42 56 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.48 -0.38 56 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 0.42 -0.34 56 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 0.37 -0.30 56 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 0.32 -0.27 56 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 0.28 -0.24 56 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 0.24 -0.22 56 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 0.21 -0.20 56 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 0.18 -0.18 56 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.16 -0.16 56 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 0.14 -0.14 56 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.12 -0.13 56 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 0.11 -0.11 56 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 0.10 -0.09 56 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 0.08 -0.09 56 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 0.07 -0.08 56 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 30.75 -4.30 59 0 10 0
29JUN26 49.00 C 0.00 0.00 0.00 30.53 -2.97 65 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 29.56 -3.72 63 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 27.86 -2.16 65 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 25.56 -2.97 61 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 23.75 -3.69 60 0 20 0
29JUN26 60.00 C 0.00 0.00 0.00 22.09 -2.11 60 0 41 0
29JUN26 62.50 C 0.00 0.00 0.00 20.29 -3.39 59 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 18.34 -2.71 56 0 5 0
29JUN26 67.50 C 0.00 0.00 0.00 16.75 -3.20 55 0 24 0
29JUN26 70.00 C 0.00 0.00 0.00 15.31 -3.13 55 0 123 0
29JUN26 72.50 C 0.00 0.00 0.00 14.46 -2.65 57 0 366 0
29JUN26 75.00 C 0.00 0.00 0.00 13.37 -2.63 57 0 227 0
29JUN26 77.50 C 12.36 12.36 12.36 12.36 -2.29 58 15 267 0
29JUN26 80.00 C 11.90 11.90 11.13 11.39 -2.11 58 16 2,266 0
29JUN26 82.50 C 0.00 0.00 0.00 10.50 -2.10 58 0 298 0
29JUN26 85.00 C 0.00 0.00 0.00 9.69 -1.99 58 0 165 0
29JUN26 87.50 C 0.00 0.00 0.00 8.94 -1.89 59 0 95 0
29JUN26 90.00 C 8.95 8.95 8.80 8.20 -1.75 59 34 2,166 +15
29JUN26 92.50 C 0.00 0.00 0.00 7.50 -1.83 59 0 355 0
29JUN26 95.00 C 0.00 0.00 0.00 6.86 -1.81 58 0 136 0
29JUN26 97.50 C 0.00 0.00 0.00 6.27 -1.75 58 0 1,008 0
29JUN26 100.00 C 0.00 0.00 0.00 5.73 -1.66 58 0 393 0
29JUN26 102.50 C 0.00 0.00 0.00 5.24 -1.56 58 0 140 0
29JUN26 105.00 C 0.00 0.00 0.00 4.78 -1.47 58 0 475 0
29JUN26 107.50 C 0.00 0.00 0.00 4.37 -1.38 58 0 280 0
29JUN26 110.00 C 0.00 0.00 0.00 3.99 -1.30 58 0 112 0
29JUN26 112.50 C 0.00 0.00 0.00 3.64 -1.22 58 0 15 0
29JUN26 115.00 C 3.80 3.80 3.80 3.32 -1.15 58 5 229 0
29JUN26 117.50 C 0.00 0.00 0.00 3.03 -1.08 58 0 20 0
29JUN26 120.00 C 0.00 0.00 0.00 2.77 -1.00 58 0 198 0
29JUN26 122.50 C 0.00 0.00 0.00 2.52 -0.95 58 0 102 0
29JUN26 125.00 C 0.00 0.00 0.00 2.30 -0.89 58 0 1 0
29JUN26 127.50 C 0.00 0.00 0.00 2.10 -0.83 58 0 35 0
29JUN26 130.00 C 0.00 0.00 0.00 1.92 -0.77 58 0 58 0
29JUN26 132.50 C 0.00 0.00 0.00 1.75 -0.72 58 0 18 0
29JUN26 135.00 C 0.00 0.00 0.00 1.59 -0.68 58 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 1.41 -0.62 57 0 17 0
29JUN26 140.00 C 0.00 0.00 0.00 1.29 -0.57 57 0 280 0
29JUN26 142.50 C 0.00 0.00 0.00 1.18 -0.53 58 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 1.07 -0.50 57 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.98 -0.47 57 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.90 -0.43 58 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 0.82 -0.40 58 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.75 -0.37 58 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.68 -0.35 57 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.62 -0.33 57 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.57 -0.30 57 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.52 -0.28 57 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.48 -0.26 58 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.44 -0.24 58 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 31.84 -3.82 61 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 31.39 -3.38 63 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 29.50 -3.55 61 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 27.32 -3.15 58 0 29 0
29SEP26 57.50 C 0.00 0.00 0.00 26.41 -2.31 62 0 121 0
29SEP26 60.00 C 0.00 0.00 0.00 24.96 -2.28 62 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 23.46 -2.49 62 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.53 -2.80 59 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 20.51 -1.88 60 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 19.30 -2.05 60 0 28 0
29SEP26 72.50 C 0.00 0.00 0.00 17.81 -2.91 59 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 16.69 -2.24 59 0 3,950 0
29SEP26 77.50 C 0.00 0.00 0.00 15.69 -2.42 59 200 235 +200
29SEP26 80.00 C 0.00 0.00 0.00 14.72 -2.60 59 200 3,591 +80
29SEP26 82.50 C 0.00 0.00 0.00 13.84 -2.17 59 0 25 0
29SEP26 85.00 C 0.00 0.00 0.00 13.02 -2.12 59 0 95 0
29SEP26 87.50 C 0.00 0.00 0.00 12.26 -2.03 59 0 73 0
29SEP26 90.00 C 12.44 12.44 11.91 11.54 -1.96 59 2 55 +1
29SEP26 92.50 C 0.00 0.00 0.00 10.88 -1.88 60 0 32 0
29SEP26 95.00 C 0.00 0.00 0.00 10.22 -1.84 60 0 40 0
29SEP26 97.50 C 0.00 0.00 0.00 9.58 -1.83 60 0 15 0
29SEP26 100.00 C 9.50 9.50 9.50 8.98 -1.81 60 3 2,022 +3
29SEP26 102.50 C 0.00 0.00 0.00 8.42 -1.78 59 0 31 0
29SEP26 105.00 C 0.00 0.00 0.00 7.89 -1.71 59 0 8 0
29SEP26 107.50 C 0.00 0.00 0.00 7.39 -1.65 59 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 6.93 -1.58 59 0 21 0
29SEP26 112.50 C 0.00 0.00 0.00 6.50 -1.51 59 0 304 0
29SEP26 115.00 C 0.00 0.00 0.00 6.10 -1.44 59 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 5.72 -1.38 59 0 55 0
29SEP26 120.00 C 0.00 0.00 0.00 5.36 -1.32 59 0 1,604 0
29SEP26 122.50 C 0.00 0.00 0.00 5.03 -1.26 59 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 4.72 -1.21 59 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 4.43 -1.15 59 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 4.16 -1.10 59 0 640 0
30DEC26 49.00 C 0.00 0.00 0.00 33.12 -4.18 59 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 33.00 -3.37 62 0 50 0
30DEC26 52.50 C 0.00 0.00 0.00 31.78 -2.85 64 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 30.18 -2.68 63 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 28.20 -2.82 61 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 26.71 -3.34 60 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 25.30 -3.30 60 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 24.49 -2.47 62 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 23.22 -2.56 61 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 21.52 -2.81 59 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 20.52 -2.93 60 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 19.81 -2.11 61 0 3 0
30DEC26 77.50 C 0.00 0.00 0.00 18.50 -2.71 60 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 17.44 -2.81 59 0 80 0
30DEC26 82.50 C 0.00 0.00 0.00 16.74 -2.56 60 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 15.97 -1.90 60 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 15.20 -1.84 60 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 14.48 -1.78 60 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 13.76 -1.76 60 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 13.06 -1.76 60 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 12.32 -1.84 60 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 11.76 -1.78 60 0 2 0
30DEC26 102.50 C 0.00 0.00 0.00 11.18 -1.83 60 0 4 0
30DEC26 105.00 C 0.00 0.00 0.00 10.62 -1.84 60 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 10.09 -1.83 60 0 36 0
TOTAL CALL 9,787 73,910 +5,201
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 64 0 56 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 61 0 82 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 55 0 207 0
29JAN26 55.00 P 0.14 0.14 0.14 0.02 0.00 53 10 146 +10
29JAN26 57.50 P 0.00 0.00 0.00 0.06 +0.03 53 0 337 0
29JAN26 60.00 P 0.27 0.27 0.25 0.13 +0.06 53 262 1,150 +30
29JAN26 62.50 P 0.39 0.40 0.39 0.27 +0.11 53 75 513 +14
29JAN26 65.00 P 0.57 0.63 0.57 0.51 +0.20 53 104 1,117 -46
29JAN26 67.50 P 0.93 0.94 0.93 0.92 +0.36 53 60 717 +48
29JAN26 70.00 P 1.45 1.51 1.30 1.46 +0.52 52 156 1,700 +100
29JAN26 72.50 P 1.98 2.35 1.88 2.18 +0.67 52 468 1,136 +337
29JAN26 75.00 P 2.88 3.48 2.76 3.20 +0.94 51 488 1,318 +148
29JAN26 77.50 P 4.25 4.90 3.84 4.54 +1.39 52 294 2,967 +128
29JAN26 80.00 P 5.35 6.60 5.16 6.06 +1.63 53 474 2,478 -5
29JAN26 82.50 P 7.20 7.50 7.20 7.98 +2.13 56 7 1,603 +2
29JAN26 85.00 P 0.00 0.00 0.00 9.87 +2.39 56 0 1,891 0
29JAN26 87.50 P 0.00 0.00 0.00 12.05 +3.03 59 0 295 0
29JAN26 90.00 P 0.00 0.00 0.00 14.18 +3.41 59 0 148 0
29JAN26 92.50 P 0.00 0.00 0.00 16.46 +3.38 60 0 64 0
29JAN26 95.00 P 0.00 0.00 0.00 18.82 +3.12 62 0 251 0
29JAN26 97.50 P 0.00 0.00 0.00 20.94 +2.89 52 0 34 0
29JAN26 100.00 P 0.00 0.00 0.00 23.63 +3.24 66 0 857 0
29JAN26 102.50 P 0.00 0.00 0.00 25.99 +3.05 64 0 60 0
29JAN26 105.00 P 0.00 0.00 0.00 28.53 +3.13 71 0 255 0
29JAN26 107.50 P 0.00 0.00 0.00 30.99 +3.01 73 0 32 0
29JAN26 110.00 P 0.00 0.00 0.00 33.35 +3.70 0 0 1 0
29JAN26 112.50 P 0.00 0.00 0.00 35.85 +3.70 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 38.35 +3.70 0 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 41.10 +3.95 95 0 30 0
29JAN26 120.00 P 0.00 0.00 0.00 43.39 +2.99 82 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 45.85 +2.86 0 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 48.35 +3.70 0 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 50.85 +3.70 0 0 15 0
29JAN26 130.00 P 0.00 0.00 0.00 53.55 +3.90 109 0 30 0
29JAN26 132.50 P 0.00 0.00 0.00 56.79 +3.86 143 0 30 0
29JAN26 135.00 P 0.00 0.00 0.00 58.35 +3.70 0 0 30 0
29JAN26 137.50 P 0.00 0.00 0.00 60.87 +3.72 100 0 30 0
29JAN26 140.00 P 0.00 0.00 0.00 63.35 +3.70 0 0 30 0
26FEB26 49.00 P 0.00 0.00 0.00 0.05 +0.01 53 0 75 0
26FEB26 50.00 P 0.00 0.00 0.00 0.07 +0.02 53 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.14 +0.04 53 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.25 +0.07 53 0 13 0
26FEB26 57.50 P 0.60 0.62 0.60 0.43 +0.12 53 20 306 +20
26FEB26 60.00 P 0.00 0.00 0.00 0.70 +0.20 53 0 1,054 0
26FEB26 62.50 P 1.14 1.14 1.14 1.08 +0.29 53 1 374 +1
26FEB26 65.00 P 1.55 1.60 1.55 1.57 +0.39 53 6 1,959 +1
26FEB26 67.50 P 1.97 2.20 1.97 2.12 +0.43 51 125 339 +125
26FEB26 70.00 P 2.64 3.00 2.64 2.90 +0.59 51 57 259 +40
26FEB26 72.50 P 3.49 4.06 3.49 3.85 +0.80 51 129 657 +109
26FEB26 75.00 P 4.50 5.25 4.50 4.98 +0.92 51 155 522 +10
26FEB26 77.50 P 5.75 6.46 5.75 6.32 +1.25 52 101 651 0
26FEB26 80.00 P 7.25 8.34 7.25 7.85 +1.49 52 114 152 +3
26FEB26 82.50 P 8.84 8.92 8.69 9.75 +1.94 55 135 337 +40
26FEB26 85.00 P 0.00 0.00 0.00 10.89 +1.46 49 0 191 0
26FEB26 87.50 P 0.00 0.00 0.00 12.73 +1.56 48 0 699 0
26FEB26 90.00 P 0.00 0.00 0.00 15.52 +2.49 57 0 57 0
26FEB26 92.50 P 0.00 0.00 0.00 17.21 +2.23 53 0 34 0
26FEB26 95.00 P 0.00 0.00 0.00 19.91 +2.90 60 0 108 0
26FEB26 97.50 P 0.00 0.00 0.00 21.47 +2.30 51 0 44 0
26FEB26 100.00 P 0.00 0.00 0.00 24.57 +3.18 64 0 44 0
26FEB26 102.50 P 0.00 0.00 0.00 26.59 +2.92 60 0 2 0
26FEB26 105.00 P 0.00 0.00 0.00 28.90 +2.97 60 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 31.32 +3.17 62 0 45 0
26FEB26 110.00 P 0.00 0.00 0.00 34.00 +3.52 69 0 81 0
26FEB26 112.50 P 0.00 0.00 0.00 35.92 +2.61 55 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 39.22 +3.41 79 0 60 0
26FEB26 117.50 P 0.00 0.00 0.00 41.13 +3.00 69 0 92 0
26FEB26 120.00 P 0.00 0.00 0.00 43.49 +2.91 66 0 30 0
26FEB26 122.50 P 0.00 0.00 0.00 45.94 +2.95 66 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 48.35 +2.92 0 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 50.85 +2.83 0 0 31 0
26FEB26 130.00 P 0.00 0.00 0.00 53.55 +3.51 78 0 46 0
30MAR26 40.00 P 0.30 0.32 0.30 0.04 +0.01 57 20 195 +20
30MAR26 41.00 P 0.00 0.00 0.00 0.05 +0.01 56 0 10 0
30MAR26 42.00 P 0.00 0.00 0.00 0.07 +0.01 57 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.09 +0.02 57 0 72 0
30MAR26 44.00 P 0.00 0.00 0.00 0.11 +0.02 56 0 32 0
30MAR26 45.00 P 0.47 0.47 0.47 0.13 +0.01 56 30 187 +15
30MAR26 46.00 P 0.00 0.00 0.00 0.17 +0.03 56 0 120 0
30MAR26 47.00 P 0.00 0.00 0.00 0.21 +0.03 56 0 95 0
30MAR26 48.00 P 0.60 0.60 0.60 0.26 +0.04 56 1 31 +1
30MAR26 49.00 P 0.00 0.00 0.00 0.32 +0.05 56 0 133 0
30MAR26 50.00 P 0.00 0.00 0.00 0.38 +0.06 56 0 764 0
30MAR26 52.50 P 0.87 0.90 0.87 0.59 +0.09 56 4 517 +1
30MAR26 55.00 P 1.16 1.16 1.08 0.89 +0.15 56 26 438 +22
30MAR26 57.50 P 1.43 1.45 1.43 1.28 +0.23 56 6 808 +5
30MAR26 60.00 P 1.78 1.88 1.78 1.77 +0.30 56 36 952 +6
30MAR26 62.50 P 2.37 2.37 2.37 2.36 +0.37 56 30 1,144 0
30MAR26 65.00 P 2.98 3.05 2.98 3.03 +0.46 56 216 619 +215
30MAR26 67.50 P 3.75 3.75 3.75 3.83 +0.59 55 30 618 +30
30MAR26 70.00 P 4.21 4.90 4.21 4.69 +0.68 55 135 3,182 +74
30MAR26 72.50 P 5.95 5.95 5.95 5.69 +0.75 54 17 1,576 0
30MAR26 75.00 P 6.58 7.39 6.58 7.00 +1.00 55 111 6,863 +1
30MAR26 77.50 P 8.20 8.81 8.20 8.39 +1.19 55 153 828 +149
30MAR26 80.00 P 9.80 10.36 9.80 9.95 +1.41 56 221 2,274 +130
30MAR26 82.50 P 10.93 11.64 10.91 11.58 +1.58 56 102 496 +6
30MAR26 85.00 P 12.61 13.31 12.49 13.51 +1.93 58 120 323 -72
30MAR26 87.50 P 0.00 0.00 0.00 14.63 +1.34 54 0 339 0
30MAR26 90.00 P 0.00 0.00 0.00 17.02 +1.87 58 0 1,062 0
30MAR26 92.50 P 0.00 0.00 0.00 19.29 +2.76 60 0 78 0
30MAR26 95.00 P 0.00 0.00 0.00 21.33 +2.49 61 0 127 0
30MAR26 97.50 P 0.00 0.00 0.00 23.23 +2.36 59 0 15 0
30MAR26 100.00 P 25.30 25.30 25.30 25.39 +2.39 60 38 61 +5
30MAR26 102.50 P 0.00 0.00 0.00 27.77 +3.01 62 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 30.25 +2.92 65 0 154 0
30MAR26 107.50 P 0.00 0.00 0.00 32.11 +3.45 61 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 35.00 +3.14 68 0 38 0
30MAR26 112.50 P 0.00 0.00 0.00 36.80 +2.80 63 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 39.23 +3.42 64 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 42.09 +3.96 72 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 43.67 +3.09 59 0 6 0
30MAR26 122.50 P 0.00 0.00 0.00 46.87 +3.41 73 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 48.75 +2.83 65 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 51.14 +3.12 65 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 54.16 +3.44 77 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 56.79 +3.86 81 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 58.52 +3.05 67 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 61.10 +2.87 71 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 63.35 +3.70 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 1.98 +0.29 56 0 7 0
29APR26 60.00 P 2.56 2.70 2.56 2.57 +0.34 56 52 52 +52
29APR26 62.50 P 0.00 0.00 0.00 3.20 +0.36 56 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 3.95 +0.44 55 0 90 0
29APR26 67.50 P 4.83 4.83 4.83 4.83 +0.56 55 30 30 +30
29APR26 70.00 P 6.00 6.00 5.92 5.84 +0.69 55 27 32 +27
29APR26 72.50 P 7.06 7.06 7.04 7.02 +0.87 55 52 52 +52
29APR26 75.00 P 8.30 8.30 8.30 8.30 +1.04 55 21 22 +21
29APR26 77.50 P 9.39 9.81 9.39 9.70 +1.20 56 135 171 +111
29APR26 80.00 P 11.26 11.57 11.17 11.19 +1.33 56 198 120 +90
29APR26 82.50 P 0.00 0.00 0.00 12.81 +1.49 56 0 82 0
29APR26 85.00 P 0.00 0.00 0.00 14.53 +1.65 57 0 50 0
29APR26 87.50 P 0.00 0.00 0.00 16.32 +1.75 57 0 43 0
29APR26 90.00 P 0.00 0.00 0.00 18.12 +1.80 57 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 20.09 +2.27 58 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 21.48 +1.29 54 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 23.38 +1.38 53 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 25.96 +1.83 57 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 27.77 +1.58 54 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 30.31 +2.02 57 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 33.30 +2.82 64 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 35.61 +3.75 65 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 37.95 +3.02 66 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 40.03 +2.80 65 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 42.09 +2.57 63 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 43.85 +1.98 56 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 46.87 +3.01 64 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 49.08 +2.65 63 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 51.59 +2.97 65 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 54.24 +2.66 69 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 56.79 +3.01 71 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 58.52 +2.86 60 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 61.70 +3.19 74 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 63.36 +2.65 56 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 65.85 +2.41 0 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 68.35 +2.82 0 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 70.85 +3.00 0 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 73.70 +4.01 73 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 76.45 +3.58 79 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 78.35 +2.84 0 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 80.85 +3.70 0 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 83.79 +4.14 81 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 85.98 +3.83 74 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 88.63 +3.98 80 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 90.85 +3.70 0 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 93.35 +3.70 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 1.38 +0.19 58 0 131 0
29JUN26 49.00 P 0.00 0.00 0.00 1.56 +0.24 58 0 22 0
29JUN26 50.00 P 0.00 0.00 0.00 1.74 +0.25 58 0 116 0
29JUN26 52.50 P 2.38 2.46 2.38 2.26 +0.32 58 5 298 +5
29JUN26 55.00 P 0.00 0.00 0.00 2.85 +0.37 58 0 4 0
29JUN26 57.50 P 0.00 0.00 0.00 3.54 +0.47 58 0 48 0
29JUN26 60.00 P 0.00 0.00 0.00 4.27 +0.46 58 0 195 0
29JUN26 62.50 P 0.00 0.00 0.00 5.04 +0.50 57 0 108 0
29JUN26 65.00 P 0.00 0.00 0.00 5.95 +0.58 57 0 4,444 0
29JUN26 67.50 P 0.00 0.00 0.00 6.97 +0.69 57 0 499 0
29JUN26 70.00 P 0.00 0.00 0.00 8.08 +0.79 57 0 425 0
29JUN26 72.50 P 0.00 0.00 0.00 9.30 +0.91 57 0 989 0
29JUN26 75.00 P 10.39 10.78 10.39 10.68 +1.09 57 10 5,768 0
29JUN26 77.50 P 0.00 0.00 0.00 12.09 +1.21 57 0 349 0
29JUN26 80.00 P 0.00 0.00 0.00 13.61 +1.34 57 0 13,715 0
29JUN26 82.50 P 0.00 0.00 0.00 15.20 +1.45 58 0 741 0
29JUN26 85.00 P 0.00 0.00 0.00 16.88 +1.57 58 0 232 0
29JUN26 87.50 P 0.00 0.00 0.00 18.28 +1.32 56 0 36 0
29JUN26 90.00 P 0.00 0.00 0.00 20.09 +1.41 57 0 2,966 0
29JUN26 92.50 P 0.00 0.00 0.00 22.18 +1.44 58 0 175 0
29JUN26 95.00 P 0.00 0.00 0.00 23.88 +1.36 57 0 63 0
29JUN26 97.50 P 0.00 0.00 0.00 25.75 +1.31 57 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 27.88 +1.52 58 0 10 0
29JUN26 102.50 P 0.00 0.00 0.00 30.12 +1.83 59 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 31.57 +2.14 56 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 34.07 +1.75 58 0 101 0
29JUN26 110.00 P 0.00 0.00 0.00 36.50 +2.86 60 0 101 0
29JUN26 112.50 P 0.00 0.00 0.00 38.64 +1.98 60 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 41.56 +2.82 64 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 42.57 +1.56 56 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 45.44 +2.91 61 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 47.04 +1.80 56 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 49.96 +2.73 61 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 52.09 +3.07 60 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 54.52 +2.45 60 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 56.79 +1.94 60 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 59.03 +1.96 59 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 61.70 +2.28 62 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 64.20 +2.61 63 0 215 0
29JUN26 142.50 P 0.00 0.00 0.00 66.33 +2.54 60 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 68.64 +2.44 59 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 71.17 +2.65 60 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 73.72 +2.82 62 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 76.45 +3.16 67 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 78.47 +2.67 60 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 81.01 +2.99 62 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 83.79 +3.25 68 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 86.17 +3.97 68 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 88.63 +3.95 68 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 90.85 +3.70 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 93.35 +3.70 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 2.98 +0.37 59 0 71 0
29SEP26 50.00 P 0.00 0.00 0.00 3.23 +0.38 59 0 214 0
29SEP26 52.50 P 0.00 0.00 0.00 3.95 +0.47 59 0 3 0
29SEP26 55.00 P 0.00 0.00 0.00 4.73 +0.52 59 0 42 0
29SEP26 57.50 P 0.00 0.00 0.00 5.52 +0.52 59 0 216 0
29SEP26 60.00 P 6.49 6.49 6.49 6.40 +0.54 59 2 10,030 0
29SEP26 62.50 P 0.00 0.00 0.00 7.36 +0.63 59 0 15 0
29SEP26 65.00 P 0.00 0.00 0.00 8.35 +0.66 58 0 6,170 0
29SEP26 67.50 P 0.00 0.00 0.00 9.47 +0.74 58 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 10.67 +0.82 58 0 551 0
29SEP26 72.50 P 0.00 0.00 0.00 11.97 +0.93 58 0 355 0
29SEP26 75.00 P 0.00 0.00 0.00 13.32 +1.01 58 0 558 0
29SEP26 77.50 P 0.00 0.00 0.00 14.83 +1.17 58 200 441 +25
29SEP26 80.00 P 0.00 0.00 0.00 16.36 +1.27 58 200 1,388 +200
29SEP26 82.50 P 0.00 0.00 0.00 17.95 +1.36 58 0 654 0
29SEP26 85.00 P 0.00 0.00 0.00 19.61 +1.46 58 0 521 0
29SEP26 87.50 P 0.00 0.00 0.00 21.29 +1.51 58 0 280 0
29SEP26 90.00 P 0.00 0.00 0.00 23.05 +1.57 58 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 24.42 +1.60 57 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 26.58 +2.02 58 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 28.32 +1.94 58 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 30.20 +1.50 58 0 5,265 0
29SEP26 102.50 P 0.00 0.00 0.00 32.11 +1.17 58 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 34.08 +1.65 58 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 36.56 +1.65 60 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 38.19 +1.91 58 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 40.54 +1.55 59 0 3 0
29SEP26 115.00 P 0.00 0.00 0.00 42.61 +1.40 59 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 45.11 +2.21 61 0 4 0
29SEP26 120.00 P 0.00 0.00 0.00 47.36 +2.39 61 0 32 0
29SEP26 122.50 P 0.00 0.00 0.00 48.87 +2.35 58 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 51.13 +2.16 58 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 53.38 +1.85 58 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 55.98 +2.18 60 0 16 0
30DEC26 49.00 P 0.00 0.00 0.00 4.28 +0.35 60 0 105 0
30DEC26 50.00 P 0.00 0.00 0.00 4.61 +0.40 60 0 53 0
30DEC26 52.50 P 0.00 0.00 0.00 5.43 +0.40 60 0 13 0
30DEC26 55.00 P 0.00 0.00 0.00 6.23 +0.38 59 0 1,069 0
30DEC26 57.50 P 0.00 0.00 0.00 7.19 +0.56 59 0 6 0
30DEC26 60.00 P 0.00 0.00 0.00 8.17 +0.50 59 0 301 0
30DEC26 62.50 P 0.00 0.00 0.00 9.21 +0.75 59 0 32 0
30DEC26 65.00 P 0.00 0.00 0.00 10.35 +0.84 59 0 80 0
30DEC26 67.50 P 0.00 0.00 0.00 11.54 +0.92 59 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 12.81 +0.95 58 0 412 0
30DEC26 72.50 P 0.00 0.00 0.00 14.15 +1.09 58 0 0 0
30DEC26 75.00 P 15.42 15.42 15.42 15.58 +1.20 58 5 46 +5
30DEC26 77.50 P 0.00 0.00 0.00 17.06 +1.29 59 0 40 0
30DEC26 80.00 P 0.00 0.00 0.00 18.61 +1.38 58 0 15 0
30DEC26 82.50 P 0.00 0.00 0.00 20.21 +1.45 59 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 21.80 +1.46 59 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 23.26 +1.29 58 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 25.27 +1.61 59 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 27.00 +1.97 59 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 28.50 +1.13 58 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 30.80 +1.64 60 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 32.70 +2.30 60 0 27 0
30DEC26 102.50 P 0.00 0.00 0.00 34.40 +1.53 59 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 36.31 +1.61 59 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 38.58 +1.73 60 0 0 0
TOTAL PUT 5,474 115,401 +2,341
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$ 15.77
29JAN26 9.25 C 0.00 0.00 0.00 6.55 +1.20 92 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 6.29 +1.19 70 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 6.05 +1.20 83 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 5.84 +1.18 101 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 5.29 +1.14 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.84 +1.23 82 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 4.32 +1.15 66 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.85 +1.26 67 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.33 +1.20 53 0 15 0
29JAN26 13.00 C 0.00 0.00 0.00 2.86 +1.05 52 0 49 0
29JAN26 13.50 C 0.00 0.00 0.00 2.39 +0.98 49 0 258 0
29JAN26 14.00 C 0.00 0.00 0.00 1.96 +0.90 48 0 394 0
29JAN26 14.50 C 0.77 1.65 0.77 1.60 +0.86 50 76 997 -46
29JAN26 15.00 C 0.92 1.30 0.88 1.25 +0.71 50 73 449 +33
29JAN26 15.50 C 0.58 0.98 0.58 0.97 +0.60 50 334 393 +61
29JAN26 16.00 C 0.35 0.79 0.35 0.74 +0.50 51 226 325 +40
29JAN26 16.50 C 0.37 0.60 0.37 0.58 +0.43 53 218 456 +44
29JAN26 17.00 C 0.41 0.41 0.36 0.42 +0.32 53 152 1,065 0
29JAN26 17.50 C 0.24 0.34 0.24 0.30 +0.24 53 1,074 1,354 +953
29JAN26 18.00 C 0.22 0.23 0.20 0.21 +0.17 53 65 257 +30
29JAN26 18.50 C 0.17 0.18 0.16 0.14 +0.12 52 75 307 +20
29JAN26 19.00 C 0.13 0.14 0.13 0.10 +0.09 53 24 130 0
29JAN26 19.50 C 0.00 0.00 0.00 0.07 +0.06 54 0 67 0
29JAN26 20.00 C 0.00 0.00 0.00 0.04 +0.03 52 0 115 0
29JAN26 21.00 C 0.00 0.00 0.00 0.02 +0.01 54 0 1 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 56 0 35 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 79 0 45 0
26FEB26 9.25 C 0.00 0.00 0.00 6.55 +1.17 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 6.31 +1.18 42 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 6.06 +1.11 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.84 +1.18 62 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 5.32 +1.14 45 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.84 +1.23 49 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.37 +1.20 51 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.85 +1.14 40 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.44 +0.99 48 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.95 +0.88 43 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.56 +0.89 45 0 264 0
26FEB26 14.00 C 1.89 1.89 1.89 2.23 +0.87 48 5 269 0
26FEB26 14.50 C 1.16 1.83 1.16 1.97 +0.86 52 37 410 +29
26FEB26 15.00 C 1.09 1.48 1.09 1.59 +0.69 48 58 303 +43
26FEB26 15.50 C 1.01 1.27 1.01 1.35 +0.63 50 188 254 +100
26FEB26 16.00 C 0.84 1.15 0.84 1.12 +0.56 50 78 176 +73
26FEB26 16.50 C 0.89 0.94 0.88 0.94 +0.51 51 118 102 +11
26FEB26 17.00 C 0.78 0.78 0.72 0.77 +0.44 51 30 230 0
26FEB26 17.50 C 0.65 0.65 0.59 0.62 +0.37 51 82 137 +67
26FEB26 18.00 C 0.54 0.54 0.47 0.50 +0.31 51 193 262 +178
26FEB26 18.50 C 0.45 0.45 0.43 0.39 +0.25 51 30 38 +30
26FEB26 19.00 C 0.00 0.00 0.00 0.31 +0.21 51 0 35 0
26FEB26 19.50 C 0.22 0.22 0.22 0.24 +0.16 51 20 20 +20
26FEB26 20.00 C 0.20 0.20 0.20 0.19 +0.13 51 100 110 +92
30MAR26 4.60 C 0.00 0.00 0.00 11.20 +1.20 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 11.10 +1.18 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 11.00 +1.18 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 10.90 +1.18 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 10.80 +1.14 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 10.56 +1.19 87 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 10.31 +1.19 80 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 10.06 +1.14 71 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 9.79 +1.16 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 9.56 +1.18 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 9.31 +1.22 0 0 30 0
30MAR26 6.75 C 0.00 0.00 0.00 9.08 +1.20 78 0 15 0
30MAR26 7.00 C 0.00 0.00 0.00 8.82 +1.19 62 0 30 0
30MAR26 7.25 C 0.00 0.00 0.00 8.56 +1.10 0 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 8.34 +1.23 71 0 45 0
30MAR26 7.75 C 0.00 0.00 0.00 8.05 +1.16 0 0 15 0
30MAR26 8.00 C 0.00 0.00 0.00 7.84 +1.25 64 0 127 0
30MAR26 8.25 C 0.00 0.00 0.00 7.58 +1.18 53 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.31 +1.16 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.10 +1.25 59 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.78 +1.17 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.64 +1.13 63 0 13 0
30MAR26 9.50 C 0.00 0.00 0.00 6.38 +1.13 58 0 38 0
30MAR26 9.75 C 0.00 0.00 0.00 6.10 +1.15 46 0 0 0
30MAR26 10.00 C 5.50 5.50 5.50 5.87 +1.21 50 6 6 +6
30MAR26 10.50 C 0.00 0.00 0.00 5.47 +1.27 60 0 46 0
30MAR26 11.00 C 0.00 0.00 0.00 4.92 +1.20 48 0 32 0
30MAR26 11.50 C 0.00 0.00 0.00 4.51 +1.18 52 0 215 0
30MAR26 12.00 C 0.00 0.00 0.00 4.00 +0.96 46 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.66 +1.06 51 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.31 +1.05 53 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.94 +1.01 52 0 170 0
30MAR26 14.00 C 1.80 1.80 1.80 2.51 +0.82 48 2 86 0
30MAR26 14.50 C 1.53 1.53 1.53 2.22 +0.77 49 11 117 +11
30MAR26 15.00 C 0.00 0.00 0.00 1.97 +0.73 51 0 31 0
30MAR26 15.50 C 1.69 1.70 1.66 1.70 +0.64 50 39 720 +15
30MAR26 16.00 C 1.43 1.43 1.43 1.49 +0.59 51 15 59 +15
30MAR26 16.50 C 1.19 1.19 1.19 1.30 +0.55 51 15 158 +2
30MAR26 17.00 C 0.98 1.06 0.98 1.13 +0.51 52 5 404 0
30MAR26 17.50 C 0.00 0.00 0.00 0.99 +0.48 52 0 90 0
30MAR26 18.00 C 0.00 0.00 0.00 0.85 +0.43 53 0 15 0
30MAR26 18.50 C 0.49 0.49 0.49 0.72 +0.37 52 5 125 +5
30MAR26 19.00 C 0.54 0.54 0.54 0.61 +0.33 52 4 15 0
30MAR26 19.50 C 0.00 0.00 0.00 0.52 +0.29 52 0 0 0
30MAR26 20.00 C 0.51 0.51 0.51 0.44 +0.25 52 20 226 +20
30MAR26 21.00 C 0.40 0.40 0.40 0.31 +0.19 52 1 65 0
30MAR26 22.00 C 0.25 0.32 0.25 0.21 +0.13 52 50 90 +50
30MAR26 23.00 C 0.00 0.00 0.00 0.15 +0.10 52 0 10 0
30MAR26 24.00 C 0.00 0.00 0.00 0.10 +0.06 52 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.07 +0.05 52 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.05 +0.04 52 0 12 0
30MAR26 27.00 C 0.00 0.00 0.00 0.04 +0.03 54 0 70 0
30MAR26 28.00 C 0.00 0.00 0.00 0.03 +0.02 54 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.02 +0.01 54 0 55 0
30MAR26 30.00 C 0.05 0.05 0.05 0.01 0.00 52 12 200 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 54 0 100 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 57 0 542 0
29APR26 9.75 C 0.00 0.00 0.00 6.24 +1.22 60 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.99 +1.20 57 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 5.47 +1.16 49 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.00 +1.08 47 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.51 +0.97 43 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.25 +1.05 53 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.79 +0.87 49 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.38 +0.90 47 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.15 +0.98 52 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.81 +0.90 51 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.49 +0.79 50 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.23 +0.73 51 0 0 0
29APR26 15.50 C 1.65 1.65 1.65 1.97 +0.66 50 10 10 +10
29APR26 16.00 C 0.00 0.00 0.00 1.76 +0.60 51 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 1.57 +0.56 51 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 1.40 +0.53 52 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 1.25 +0.51 52 0 0 0
29APR26 18.00 C 0.73 0.73 0.73 1.12 +0.48 53 15 15 +15
29APR26 18.50 C 0.00 0.00 0.00 0.98 +0.43 53 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.86 +0.40 53 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 11.04 +1.18 62 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 10.94 +1.22 58 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 10.84 +1.18 49 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 10.56 +1.15 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 10.35 +1.23 56 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 10.10 +1.18 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 9.86 +1.16 55 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 9.61 +1.16 49 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 9.37 +1.24 53 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 9.13 +1.24 55 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 8.82 +1.13 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 8.69 +1.23 64 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 8.34 +1.16 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 8.10 +1.10 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 7.84 +1.09 0 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 7.63 +1.16 0 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 7.46 +1.22 52 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 7.16 +1.09 40 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.94 +1.13 44 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.69 +1.07 42 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.48 +1.09 45 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 6.25 +1.06 45 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.05 +1.08 47 0 562 0
29JUN26 10.50 C 0.00 0.00 0.00 5.63 +1.08 48 0 160 0
29JUN26 11.00 C 0.00 0.00 0.00 5.22 +1.03 48 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 4.82 +0.99 48 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.56 +1.06 53 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.09 +0.91 49 0 30 0
29JUN26 13.00 C 0.00 0.00 0.00 3.78 +0.93 50 0 25 0
29JUN26 13.50 C 0.00 0.00 0.00 3.53 +0.92 52 0 16 0
29JUN26 14.00 C 0.00 0.00 0.00 3.17 +0.80 50 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.91 +0.76 50 0 243 0
29JUN26 15.00 C 0.00 0.00 0.00 2.65 +0.71 50 0 190 0
29JUN26 15.50 C 0.00 0.00 0.00 2.44 +0.68 51 0 47 0
29JUN26 16.00 C 0.00 0.00 0.00 2.24 +0.64 51 0 0 0
29JUN26 16.50 C 1.83 2.01 1.83 2.05 +0.60 52 4 10 +2
29JUN26 17.00 C 0.00 0.00 0.00 1.88 +0.57 52 0 99 0
29JUN26 17.50 C 0.00 0.00 0.00 1.73 +0.55 52 0 3 0
29JUN26 18.00 C 1.49 1.49 1.49 1.58 +0.52 53 20 40 -15
29JUN26 18.50 C 0.00 0.00 0.00 1.46 +0.51 53 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 1.32 +0.48 53 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 1.20 +0.45 53 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 1.08 +0.41 53 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.88 +0.35 53 0 35 0
29JUN26 22.00 C 0.00 0.00 0.00 0.72 +0.30 53 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.59 +0.26 53 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.48 +0.22 53 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.39 +0.18 53 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.32 +0.16 53 0 10 0
29JUN26 27.00 C 0.00 0.00 0.00 0.26 +0.13 53 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.21 +0.11 53 0 2 0
29JUN26 29.00 C 0.00 0.00 0.00 0.17 +0.09 53 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.14 +0.07 53 0 20 0
29JUN26 31.00 C 0.00 0.00 0.00 0.11 +0.06 52 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.09 +0.05 52 0 18 0
29SEP26 9.25 C 0.00 0.00 0.00 6.96 +1.11 50 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 6.77 +1.12 51 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.52 +1.05 49 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.33 +1.02 49 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.99 +1.04 51 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.61 +1.01 51 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.23 +1.00 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.01 +1.05 54 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 4.60 +0.94 51 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.31 +0.87 51 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.05 +0.90 52 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.75 +0.82 51 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.52 +0.80 52 0 329 0
29SEP26 15.00 C 0.00 0.00 0.00 3.31 +0.77 53 0 863 0
29SEP26 15.50 C 0.00 0.00 0.00 3.11 +0.75 53 0 15 0
29SEP26 16.00 C 2.87 2.87 2.87 2.88 +0.69 53 4 4 +4
29SEP26 16.50 C 0.00 0.00 0.00 2.70 +0.66 53 0 7 0
29SEP26 17.00 C 0.00 0.00 0.00 2.52 +0.62 53 0 30 0
29SEP26 17.50 C 0.00 0.00 0.00 2.36 +0.59 53 0 14 0
29SEP26 18.00 C 0.00 0.00 0.00 2.21 +0.56 53 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 2.08 +0.56 54 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.95 +0.54 54 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.82 +0.52 54 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.70 +0.50 54 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.47 +0.48 54 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.27 +0.40 54 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.10 +0.36 54 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.95 +0.32 54 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.83 +0.29 54 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.72 +0.26 54 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.62 +0.23 54 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.54 +0.20 54 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 0.47 +0.18 54 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.41 +0.16 54 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.35 +0.14 53 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.31 +0.13 54 0 80 0
30DEC26 9.50 C 0.00 0.00 0.00 7.04 +1.10 53 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.86 +1.10 53 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.67 +1.08 53 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 6.31 +1.06 52 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 5.98 +1.05 53 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 5.61 +0.98 52 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.31 +0.97 52 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.01 +0.96 52 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.72 +0.91 52 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.45 +0.86 52 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.23 +0.85 52 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 4.00 +0.82 52 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 3.76 +0.77 52 0 15 0
30DEC26 15.50 C 0.00 0.00 0.00 3.54 +0.68 52 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 3.35 +0.66 52 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.22 +0.68 53 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.05 +0.66 54 0 20 0
30DEC26 17.50 C 0.00 0.00 0.00 2.89 +0.63 54 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.74 +0.63 54 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.60 +0.61 54 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.46 +0.59 54 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.32 +0.57 54 0 30 0
TOTAL CALL 3,494 16,964 +1,918
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 90 0 20 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 82 0 2 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 78 0 68 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 71 0 150 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 64 0 92 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 -0.01 56 0 110 0
29JAN26 12.00 P 0.00 0.00 0.00 0.02 -0.02 55 0 227 0
29JAN26 12.50 P 0.05 0.05 0.05 0.04 -0.04 55 40 437 -40
29JAN26 13.00 P 0.09 0.09 0.08 0.07 -0.08 53 4 344 0
29JAN26 13.50 P 0.15 0.16 0.15 0.12 -0.14 52 400 484 -88
29JAN26 14.00 P 0.35 0.35 0.18 0.21 -0.22 53 90 374 +60
29JAN26 14.50 P 0.46 0.46 0.33 0.32 -0.33 52 37 780 +31
29JAN26 15.00 P 0.71 0.71 0.43 0.49 -0.42 52 89 444 +85
29JAN26 15.50 P 0.72 0.73 0.63 0.71 -0.58 53 172 172 +154
29JAN26 16.00 P 1.16 1.16 0.93 0.99 -0.66 54 76 183 +68
29JAN26 16.50 P 0.00 0.00 0.00 1.30 -0.70 54 0 97 0
29JAN26 17.00 P 0.00 0.00 0.00 1.65 -0.87 55 0 2 0
29JAN26 17.50 P 0.00 0.00 0.00 2.05 -0.99 57 0 40 0
29JAN26 18.00 P 0.00 0.00 0.00 2.47 -1.05 58 0 15 0
29JAN26 18.50 P 0.00 0.00 0.00 2.93 -0.99 62 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 3.40 -1.09 65 0 16 0
29JAN26 19.50 P 0.00 0.00 0.00 3.81 -1.17 59 0 15 0
29JAN26 20.00 P 0.00 0.00 0.00 4.23 -1.19 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 5.33 -1.09 78 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 6.24 -1.18 65 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 7.29 -1.13 88 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 8.38 -1.04 112 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 9.38 -1.04 119 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 10.38 -1.04 127 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 61 0 54 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 59 0 39 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 25 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 -0.02 48 0 18 0
26FEB26 11.00 P 0.00 0.00 0.00 0.03 -0.03 51 0 16 0
26FEB26 11.50 P 0.00 0.00 0.00 0.06 -0.04 52 0 120 0
26FEB26 12.00 P 0.10 0.10 0.10 0.09 -0.07 51 8 92 +8
26FEB26 12.50 P 0.15 0.15 0.15 0.14 -0.11 50 30 82 +30
26FEB26 13.00 P 0.28 0.28 0.20 0.22 -0.15 51 110 220 +45
26FEB26 13.50 P 0.33 0.36 0.33 0.32 -0.20 51 61 75 +32
26FEB26 14.00 P 0.48 0.48 0.48 0.45 -0.28 51 29 188 +29
26FEB26 14.50 P 0.76 0.76 0.62 0.62 -0.35 51 330 310 +235
26FEB26 15.00 P 0.81 0.81 0.81 0.82 -0.43 51 15 245 0
26FEB26 15.50 P 1.50 1.50 0.99 1.06 -0.50 51 185 165 +150
26FEB26 16.00 P 1.55 1.55 1.27 1.31 -0.57 51 144 144 +144
26FEB26 16.50 P 1.68 1.68 1.68 1.64 -0.59 52 13 13 +13
26FEB26 17.00 P 0.00 0.00 0.00 1.98 -0.78 53 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 2.34 -0.79 53 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.66 -0.99 51 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.14 -0.83 55 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.58 -0.91 57 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.00 -1.07 57 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.49 -0.94 60 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 106 0 38 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 84 0 55 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 77 0 60 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 71 0 20 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 68 0 22 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 66 0 25 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 60 0 36 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 58 0 30 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 53 0 200 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 25 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 -0.02 48 0 5 0
30MAR26 9.50 P 0.00 0.00 0.00 0.02 -0.02 51 0 12 0
30MAR26 9.75 P 0.00 0.00 0.00 0.03 -0.02 52 0 160 0
30MAR26 10.00 P 0.00 0.00 0.00 0.04 -0.03 52 0 20 0
30MAR26 10.50 P 0.00 0.00 0.00 0.07 -0.04 53 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.11 -0.05 53 0 45 0
30MAR26 11.50 P 0.00 0.00 0.00 0.16 -0.08 52 0 76 0
30MAR26 12.00 P 0.00 0.00 0.00 0.23 -0.11 52 0 205 0
30MAR26 12.50 P 0.29 0.29 0.29 0.31 -0.15 51 18 189 -18
30MAR26 13.00 P 0.00 0.00 0.00 0.42 -0.21 51 0 378 0
30MAR26 13.50 P 0.00 0.00 0.00 0.55 -0.25 51 0 169 0
30MAR26 14.00 P 0.77 0.77 0.77 0.72 -0.32 51 10 43 0
30MAR26 14.50 P 0.94 0.94 0.94 0.91 -0.38 51 180 228 +180
30MAR26 15.00 P 1.04 1.16 1.04 1.13 -0.46 52 22 20 +18
30MAR26 15.50 P 0.00 0.00 0.00 1.38 -0.52 52 0 100 0
30MAR26 16.00 P 2.16 2.16 1.87 1.67 -0.58 52 27 27 +27
30MAR26 16.50 P 2.21 2.21 2.21 1.99 -0.54 53 12 12 +12
30MAR26 17.00 P 2.36 2.36 2.36 2.33 -0.67 54 25 25 +25
30MAR26 17.50 P 0.00 0.00 0.00 2.58 -0.73 51 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.04 -0.68 55 0 100 0
30MAR26 18.50 P 0.00 0.00 0.00 3.43 -0.80 55 0 220 0
30MAR26 19.00 P 0.00 0.00 0.00 3.84 -0.79 56 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.26 -0.81 57 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.69 -0.84 58 0 120 0
30MAR26 21.00 P 0.00 0.00 0.00 5.53 -0.97 57 0 98 0
30MAR26 22.00 P 0.00 0.00 0.00 6.41 -1.03 56 0 1 0
30MAR26 23.00 P 0.00 0.00 0.00 7.33 -1.14 55 0 45 0
30MAR26 24.00 P 0.00 0.00 0.00 8.43 -1.01 67 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.38 -1.04 68 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.38 -1.04 73 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 11.28 -1.18 67 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 12.38 -1.08 80 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 13.28 -1.18 74 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 14.25 -1.26 72 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 15.39 -1.03 92 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 16.38 -1.04 94 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.07 -0.04 52 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.09 -0.04 52 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.13 -0.06 52 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.19 -0.08 52 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.26 -0.11 52 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.35 -0.15 51 0 1 0
29APR26 12.50 P 0.00 0.00 0.00 0.46 -0.19 52 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.60 -0.23 52 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.75 -0.28 51 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.94 -0.33 52 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 1.14 -0.39 52 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 1.38 -0.42 52 0 0 0
29APR26 15.50 P 1.68 1.68 1.68 1.64 -0.50 52 12 12 +12
29APR26 16.00 P 2.22 2.22 2.22 1.92 -0.56 53 15 15 +15
29APR26 16.50 P 2.60 2.60 2.60 2.24 -0.52 53 15 15 +15
29APR26 17.00 P 2.81 2.81 2.81 2.57 -0.65 54 10 10 +10
29APR26 17.50 P 0.00 0.00 0.00 2.91 -0.70 54 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.25 -0.69 54 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.60 -0.74 53 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.04 -0.84 56 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 71 0 40 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 70 0 20 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 69 0 20 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 66 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 63 0 70 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 61 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 58 0 75 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 54 0 122 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.02 -0.01 52 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.03 -0.01 53 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.04 -0.01 53 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.05 -0.02 53 0 41 0
29JUN26 8.25 P 0.00 0.00 0.00 0.06 -0.02 53 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.07 -0.03 52 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.09 -0.03 53 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.11 -0.04 53 0 46 0
29JUN26 9.25 P 0.00 0.00 0.00 0.13 -0.05 52 0 4 0
29JUN26 9.50 P 0.00 0.00 0.00 0.15 -0.06 52 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.19 -0.06 53 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.22 -0.07 53 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 0.29 -0.09 52 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.38 -0.12 52 0 15 0
29JUN26 11.50 P 0.00 0.00 0.00 0.48 -0.15 52 0 4 0
29JUN26 12.00 P 0.00 0.00 0.00 0.60 -0.19 52 0 2 0
29JUN26 12.50 P 0.00 0.00 0.00 0.74 -0.23 52 0 69 0
29JUN26 13.00 P 0.00 0.00 0.00 0.90 -0.27 51 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 1.09 -0.31 52 0 31 0
29JUN26 14.00 P 0.00 0.00 0.00 1.30 -0.34 52 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 1.53 -0.39 52 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.78 -0.43 52 0 20 0
29JUN26 15.50 P 0.00 0.00 0.00 2.05 -0.48 53 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.34 -0.52 53 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 2.65 -0.56 53 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.98 -0.58 54 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.32 -0.64 54 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.68 -0.66 55 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.05 -0.71 55 0 0 0
29JUN26 19.00 P 4.35 4.35 4.35 4.34 -0.73 53 6 6 +6
29JUN26 19.50 P 0.00 0.00 0.00 4.77 -0.78 55 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.21 -0.81 56 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.04 -0.82 57 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.90 -0.86 58 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 7.78 -0.91 58 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.67 -0.95 59 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.57 -1.02 59 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.52 -0.97 60 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.38 -1.12 57 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.45 -1.01 63 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 13.40 -1.06 64 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 14.25 -1.26 55 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 15.39 -1.03 68 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 16.38 -1.04 70 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.31 -0.08 54 0 24 0
29SEP26 9.50 P 0.00 0.00 0.00 0.35 -0.09 53 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.40 -0.10 54 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.45 -0.11 54 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.56 -0.13 54 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.69 -0.15 54 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.83 -0.18 53 0 13 0
29SEP26 12.00 P 0.00 0.00 0.00 0.98 -0.21 53 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.15 -0.25 53 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.34 -0.28 53 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.55 -0.32 53 0 28 0
29SEP26 14.00 P 0.00 0.00 0.00 1.78 -0.35 53 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.03 -0.38 53 0 26 0
29SEP26 15.00 P 0.00 0.00 0.00 2.29 -0.42 53 0 43 0
29SEP26 15.50 P 0.00 0.00 0.00 2.57 -0.45 54 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 2.86 -0.49 54 0 7 0
29SEP26 16.50 P 0.00 0.00 0.00 3.18 -0.51 54 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.50 -0.53 54 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.83 -0.56 54 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.21 -0.57 55 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 4.57 -0.58 55 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.94 -0.59 56 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.30 -0.68 56 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.69 -0.71 56 0 20 0
29SEP26 21.00 P 0.00 0.00 0.00 6.50 -0.70 57 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.31 -0.75 57 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.18 -0.79 58 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.04 -0.84 59 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.93 -0.85 59 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.82 -0.89 60 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.74 -0.93 60 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.64 -0.98 60 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 13.57 -1.01 60 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 14.51 -1.05 61 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 15.46 -1.06 61 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 16.42 -1.09 62 0 1 0
30DEC26 9.50 P 0.00 0.00 0.00 0.53 -0.11 53 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.59 -0.12 53 0 0 0
30DEC26 10.00 P 0.68 0.68 0.68 0.66 -0.12 54 3 3 0
30DEC26 10.50 P 0.00 0.00 0.00 0.79 -0.15 53 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.94 -0.17 53 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.10 -0.20 53 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 1.27 -0.23 53 0 4 0
30DEC26 12.50 P 0.00 0.00 0.00 1.47 -0.25 53 0 19 0
30DEC26 13.00 P 0.00 0.00 0.00 1.68 -0.28 53 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 1.90 -0.31 53 0 200 0
30DEC26 14.00 P 0.00 0.00 0.00 2.14 -0.34 53 0 80 0
30DEC26 14.50 P 0.00 0.00 0.00 2.39 -0.38 53 0 20 0
30DEC26 15.00 P 0.00 0.00 0.00 2.66 -0.41 53 0 60 0
30DEC26 15.50 P 0.00 0.00 0.00 2.95 -0.44 53 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.24 -0.47 53 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.55 -0.49 53 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.88 -0.54 54 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.21 -0.57 54 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.58 -0.58 55 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.95 -0.59 55 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.29 -0.63 55 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 5.65 -0.66 55 0 0 0
TOTAL PUT 2,188 10,170 +1,258
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$ 16.95
29JAN26 12.00 C 0.00 0.00 0.00 4.98 +0.42 57 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.52 +0.49 69 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 4.03 +0.50 64 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.51 +0.45 51 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 3.07 +0.50 56 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.49 +0.42 31 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 2.03 +0.43 34 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 1.56 +0.40 31 0 15 0
29JAN26 16.00 C 1.00 1.20 1.00 1.12 +0.32 28 13 28 -5
29JAN26 16.50 C 0.00 0.00 0.00 0.77 +0.27 28 0 141 0
29JAN26 17.00 C 0.35 0.50 0.35 0.50 +0.21 29 59 250 +25
29JAN26 17.50 C 0.19 0.31 0.19 0.32 +0.17 30 161 208 +99
29JAN26 18.00 C 0.10 0.18 0.09 0.17 +0.10 29 289 313 +157
29JAN26 18.50 C 0.07 0.08 0.07 0.09 +0.06 29 6 85 0
29JAN26 19.00 C 0.05 0.05 0.05 0.05 +0.03 30 45 97 +9
29JAN26 19.50 C 0.00 0.00 0.00 0.03 +0.02 32 0 24 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 30 0 59 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 38 0 67 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 51 0 45 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 5.07 +0.51 57 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.52 +0.45 40 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.05 +0.48 42 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.54 +0.43 35 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.07 +0.43 34 0 1 0
26FEB26 14.50 C 0.00 0.00 0.00 2.51 +0.32 0 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.13 +0.36 29 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 1.73 +0.34 30 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 1.30 +0.27 27 0 61 0
26FEB26 16.50 C 0.00 0.00 0.00 0.99 +0.20 27 0 26 0
26FEB26 17.00 C 0.00 0.00 0.00 0.71 +0.16 27 0 61 0
26FEB26 17.50 C 0.00 0.00 0.00 0.52 +0.14 28 0 40 0
26FEB26 18.00 C 0.30 0.30 0.30 0.35 +0.09 28 150 192 +114
26FEB26 18.50 C 0.25 0.25 0.25 0.23 +0.06 28 1 117 +1
26FEB26 19.00 C 0.00 0.00 0.00 0.15 +0.04 28 0 88 0
26FEB26 19.50 C 0.12 0.12 0.12 0.09 +0.02 28 15 21 0
26FEB26 20.00 C 0.00 0.00 0.00 0.06 +0.02 28 0 16 0
26FEB26 21.00 C 0.00 0.00 0.00 0.02 0.00 28 0 30 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 8.05 +0.48 68 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.80 +0.48 65 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.56 +0.48 65 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.27 +0.44 45 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.02 +0.44 41 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.58 +0.49 57 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.07 +0.48 50 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.58 +0.48 47 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 5.17 +0.56 53 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.64 +0.52 45 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.11 +0.49 37 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 3.69 +0.53 39 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 3.16 +0.42 32 0 1 0
30MAR26 14.50 C 0.00 0.00 0.00 2.60 +0.29 22 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.25 +0.33 28 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 1.90 +0.34 29 0 30 0
30MAR26 16.00 C 0.00 0.00 0.00 1.52 +0.29 28 0 248 0
30MAR26 16.50 C 1.07 1.07 1.07 1.23 +0.26 28 15 289 +15
30MAR26 17.00 C 0.00 0.00 0.00 0.96 +0.20 28 0 156 0
30MAR26 17.50 C 0.00 0.00 0.00 0.76 +0.18 29 0 163 0
30MAR26 18.00 C 0.61 0.61 0.60 0.59 +0.16 29 8 163 0
30MAR26 18.50 C 0.33 0.33 0.33 0.44 +0.13 29 2 24 +2
30MAR26 19.00 C 0.35 0.35 0.35 0.33 +0.11 29 2 26 +2
30MAR26 19.50 C 0.00 0.00 0.00 0.24 +0.08 29 0 20 0
30MAR26 20.00 C 0.00 0.00 0.00 0.17 +0.06 29 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 0.08 +0.03 29 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.04 +0.02 29 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 5 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29APR26 12.00 C 0.00 0.00 0.00 5.17 +0.51 43 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.64 +0.46 36 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.15 +0.45 32 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.71 +0.47 33 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.16 +0.32 25 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.82 +0.39 30 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.43 +0.37 30 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 2.05 +0.33 29 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 1.66 +0.27 27 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 1.38 +0.25 28 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 1.13 +0.22 28 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.92 +0.19 28 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.74 +0.16 29 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.59 +0.14 29 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.46 +0.12 29 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.35 +0.09 29 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.27 +0.08 29 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.15 +0.04 29 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.08 +0.02 28 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.25 +0.58 54 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.60 +0.42 27 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.13 +0.42 32 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 5.72 +0.50 38 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.22 +0.48 34 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 4.76 +0.48 33 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.30 +0.48 32 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.77 +0.39 27 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.44 +0.40 30 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.97 +0.31 28 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.63 +0.31 29 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.28 +0.28 28 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.97 +0.26 28 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 1.64 +0.23 27 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.39 +0.21 27 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.18 +0.19 28 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.99 +0.17 28 0 20 0
29JUN26 18.50 C 0.00 0.00 0.00 0.84 +0.15 28 0 20 0
29JUN26 19.00 C 0.00 0.00 0.00 0.70 +0.13 28 0 2 0
29JUN26 19.50 C 0.00 0.00 0.00 0.59 +0.12 29 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.48 +0.09 29 0 6 0
29JUN26 21.00 C 0.00 0.00 0.00 0.32 +0.07 29 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.20 +0.04 28 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.13 +0.03 29 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.08 +0.02 28 0 0 0
29JUN26 25.00 C 0.09 0.09 0.09 0.05 +0.01 29 6 6 +1
29JUN26 26.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.22 +0.43 32 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.76 +0.43 31 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.30 +0.41 29 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.94 +0.46 31 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.52 +0.42 30 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.13 +0.39 29 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.69 +0.28 27 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.46 +0.35 29 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.16 +0.33 29 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.88 +0.25 29 0 34 0
29SEP26 17.00 C 0.00 0.00 0.00 1.63 +0.24 29 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.41 +0.21 29 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.22 +0.19 28 0 25 0
29SEP26 18.50 C 0.00 0.00 0.00 1.04 +0.17 28 0 9 0
29SEP26 19.00 C 0.00 0.00 0.00 0.89 +0.15 28 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.76 +0.14 28 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.64 +0.11 28 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.46 +0.09 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.32 +0.06 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.23 +0.05 28 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.16 +0.04 28 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.11 +0.03 28 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.08 +0.02 28 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.22 +0.38 28 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.77 +0.36 28 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.36 +0.36 28 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.96 +0.35 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.58 +0.32 28 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.23 +0.31 28 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.91 +0.30 28 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.60 +0.27 28 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.33 +0.26 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.07 +0.23 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.85 +0.23 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.64 +0.20 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.45 +0.19 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.28 +0.17 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.13 +0.17 28 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.99 +0.14 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.87 +0.13 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.67 +0.11 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.50 +0.08 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.38 +0.07 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.29 +0.06 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.22 +0.05 28 0 0 0
TOTAL CALL 772 3,385 +420
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 48 0 17 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 36 0 26 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 53 0
29JAN26 15.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 128 0
29JAN26 15.50 P 0.06 0.07 0.06 0.08 -0.02 30 12 178 +12
29JAN26 16.00 P 0.12 0.16 0.12 0.17 -0.06 30 28 451 +26
29JAN26 16.50 P 0.31 0.31 0.28 0.31 -0.10 30 249 582 +120
29JAN26 17.00 P 0.47 0.52 0.47 0.54 -0.19 30 16 407 +5
29JAN26 17.50 P 0.00 0.00 0.00 0.84 -0.27 30 0 129 0
29JAN26 18.00 P 0.00 0.00 0.00 1.19 -0.32 29 0 71 0
29JAN26 18.50 P 0.00 0.00 0.00 1.65 -0.33 33 0 105 0
29JAN26 19.00 P 0.00 0.00 0.00 2.06 -0.41 27 0 45 0
29JAN26 19.50 P 0.00 0.00 0.00 2.55 -0.42 0 0 30 0
29JAN26 20.00 P 0.00 0.00 0.00 3.05 -0.47 0 0 15 0
29JAN26 21.00 P 0.00 0.00 0.00 4.05 -0.47 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.05 -0.47 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.05 -0.47 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.05 -0.47 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.05 -0.47 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.05 -0.47 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 10.05 -0.47 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 11.05 -0.47 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 27 0
26FEB26 14.00 P 0.00 0.00 0.00 0.02 -0.03 27 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.05 -0.04 28 0 23 0
26FEB26 15.00 P 0.08 0.08 0.08 0.10 -0.07 28 50 76 +50
26FEB26 15.50 P 0.18 0.18 0.17 0.17 -0.11 27 53 58 +35
26FEB26 16.00 P 0.30 0.30 0.30 0.31 -0.14 28 50 120 +50
26FEB26 16.50 P 0.00 0.00 0.00 0.48 -0.19 28 0 181 0
26FEB26 17.00 P 0.00 0.00 0.00 0.72 -0.22 28 0 121 0
26FEB26 17.50 P 0.00 0.00 0.00 1.02 -0.25 28 0 18 0
26FEB26 18.00 P 0.00 0.00 0.00 1.32 -0.35 27 0 15 0
26FEB26 18.50 P 0.00 0.00 0.00 1.72 -0.36 28 0 5 0
26FEB26 19.00 P 0.00 0.00 0.00 2.14 -0.38 27 0 17 0
26FEB26 19.50 P 0.00 0.00 0.00 2.58 -0.41 26 0 45 0
26FEB26 20.00 P 0.00 0.00 0.00 3.05 -0.50 0 0 30 0
26FEB26 21.00 P 0.00 0.00 0.00 4.05 -0.47 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.05 -0.47 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.05 -0.47 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.05 -0.47 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.05 -0.47 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 9.05 -0.47 0 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 10.05 -0.47 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 11.05 -0.47 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 101 0
30MAR26 13.00 P 0.00 0.00 0.00 0.03 0.00 31 0 11 0
30MAR26 13.50 P 0.00 0.00 0.00 0.05 -0.01 30 0 16 0
30MAR26 14.00 P 0.00 0.00 0.00 0.08 -0.02 29 0 19 0
30MAR26 14.50 P 0.00 0.00 0.00 0.13 -0.04 28 0 8 0
30MAR26 15.00 P 0.20 0.20 0.20 0.21 -0.06 28 3 4 +3
30MAR26 15.50 P 0.00 0.00 0.00 0.33 -0.09 29 0 85 0
30MAR26 16.00 P 0.00 0.00 0.00 0.47 -0.15 28 0 317 0
30MAR26 16.50 P 0.00 0.00 0.00 0.69 -0.15 29 0 1,255 0
30MAR26 17.00 P 0.00 0.00 0.00 0.93 -0.20 29 0 132 0
30MAR26 17.50 P 0.00 0.00 0.00 1.22 -0.23 29 0 183 0
30MAR26 18.00 P 0.00 0.00 0.00 1.47 -0.31 27 0 30 0
30MAR26 18.50 P 0.00 0.00 0.00 1.86 -0.31 28 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.20 -0.39 26 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.71 -0.32 30 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.13 -0.42 29 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.06 -0.47 28 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.05 -0.47 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.22 -0.31 51 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.05 -0.47 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.05 -0.48 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.05 -0.47 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.05 -0.47 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.05 -0.47 0 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.02 -0.02 28 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.08 -0.03 29 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.13 -0.04 29 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.19 -0.07 28 0 0 0
29APR26 15.00 P 0.28 0.28 0.27 0.30 -0.09 28 100 100 +100
29APR26 15.50 P 0.00 0.00 0.00 0.42 -0.11 28 0 2 0
29APR26 16.00 P 0.00 0.00 0.00 0.59 -0.14 28 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.79 -0.18 28 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 1.05 -0.19 28 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 1.33 -0.23 29 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 1.65 -0.24 29 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 1.96 -0.30 28 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.33 -0.34 27 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 2.73 -0.36 27 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.28 -0.32 32 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.17 -0.36 33 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.11 -0.41 34 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 4 0
29JUN26 12.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.07 -0.02 28 0 104 0
29JUN26 13.00 P 0.00 0.00 0.00 0.11 -0.03 28 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 0.17 -0.04 29 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.25 -0.06 29 0 4 0
29JUN26 14.50 P 0.00 0.00 0.00 0.35 -0.07 29 0 11 0
29JUN26 15.00 P 0.00 0.00 0.00 0.48 -0.10 29 0 6 0
29JUN26 15.50 P 0.00 0.00 0.00 0.64 -0.13 29 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.83 -0.15 29 0 8 0
29JUN26 16.50 P 0.00 0.00 0.00 1.05 -0.17 29 0 100 0
29JUN26 17.00 P 0.00 0.00 0.00 1.31 -0.19 29 0 16 0
29JUN26 17.50 P 0.00 0.00 0.00 1.59 -0.21 29 0 67 0
29JUN26 18.00 P 0.00 0.00 0.00 1.91 -0.18 30 0 8 0
29JUN26 18.50 P 0.00 0.00 0.00 2.19 -0.25 29 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.56 -0.26 29 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 2.98 -0.34 30 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.37 -0.37 30 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.23 -0.38 30 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.12 -0.42 30 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.22 -0.31 38 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.05 -0.48 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.05 -0.48 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.20 -0.33 48 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.12 -0.41 46 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.09 -0.44 47 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.13 -0.02 28 0 2 0
29SEP26 12.50 P 0.00 0.00 0.00 0.18 -0.03 28 0 7 0
29SEP26 13.00 P 0.00 0.00 0.00 0.25 -0.05 28 0 25 0
29SEP26 13.50 P 0.00 0.00 0.00 0.34 -0.06 27 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.46 -0.06 28 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.59 -0.08 27 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.75 -0.11 27 0 10 0
29SEP26 15.50 P 0.00 0.00 0.00 0.94 -0.12 27 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 1.15 -0.15 27 0 17 0
29SEP26 16.50 P 0.00 0.00 0.00 1.38 -0.18 27 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.65 -0.20 27 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 1.93 -0.24 27 0 15 0
29SEP26 18.00 P 0.00 0.00 0.00 2.25 -0.25 27 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 2.59 -0.27 27 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.96 -0.28 27 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.27 -0.36 26 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.71 -0.33 27 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.54 -0.35 27 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.46 -0.31 28 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.34 -0.34 28 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.20 -0.41 24 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.18 -0.36 25 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.20 -0.33 30 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.12 -0.41 25 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.12 -0.41 29 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.20 -0.03 28 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.28 -0.04 28 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.37 -0.05 28 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 0.49 -0.06 28 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.62 -0.08 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.78 -0.08 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.96 -0.10 28 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.16 -0.12 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.39 -0.13 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 1.63 -0.15 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.90 -0.16 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.19 -0.19 28 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.50 -0.20 28 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.83 -0.22 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.18 -0.22 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.54 -0.25 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.92 -0.25 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.72 -0.28 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.56 -0.30 28 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.43 -0.33 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.34 -0.34 28 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.27 -0.34 28 0 0 0
TOTAL PUT 561 5,699 +401
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$ 7.32
29JAN26 4.70 C 0.00 0.00 0.00 2.63 +0.33 63 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.53 +0.33 59 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.43 +0.33 55 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.33 +0.33 50 0 0 0
29JAN26 5.25 C 2.05 2.05 2.05 2.08 +0.33 0 1 1 0
29JAN26 5.50 C 0.00 0.00 0.00 1.83 +0.33 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.57 +0.32 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.33 +0.31 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.09 +0.31 34 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.83 +0.28 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.62 +0.25 29 0 1 0
29JAN26 7.00 C 0.00 0.00 0.00 0.43 +0.21 30 0 8 0
29JAN26 7.25 C 0.16 0.16 0.16 0.29 +0.17 33 1 267 0
29JAN26 7.50 C 0.11 0.19 0.11 0.17 +0.11 32 40 235 -5
29JAN26 7.75 C 0.11 0.11 0.08 0.10 +0.07 33 13 71 +5
29JAN26 8.00 C 0.03 0.03 0.03 0.06 +0.04 34 6 22 +6
29JAN26 8.25 C 0.03 0.03 0.03 0.03 +0.02 34 15 15 +15
29JAN26 8.50 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
26FEB26 4.70 C 0.00 0.00 0.00 2.64 +0.33 40 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 2.55 +0.33 55 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.43 +0.31 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.34 +0.33 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.09 +0.33 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.86 +0.34 43 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.57 +0.29 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.33 +0.28 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.12 +0.30 29 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.89 +0.28 27 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.68 +0.23 27 0 0 0
26FEB26 7.00 C 0.43 0.48 0.43 0.51 +0.22 28 2 3 0
26FEB26 7.25 C 0.00 0.00 0.00 0.37 +0.18 29 0 15 0
26FEB26 7.50 C 0.00 0.00 0.00 0.26 +0.14 29 0 15 0
26FEB26 7.75 C 0.00 0.00 0.00 0.18 +0.11 30 0 1 0
26FEB26 8.00 C 0.00 0.00 0.00 0.12 +0.08 30 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.08 +0.06 31 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.05 +0.04 31 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.03 +0.02 31 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 4.54 +0.33 72 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 4.44 +0.33 64 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 4.34 +0.33 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 4.24 +0.33 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 4.14 +0.33 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 4.04 +0.32 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.94 +0.32 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.84 +0.33 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.74 +0.33 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.64 +0.32 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.55 +0.34 58 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.45 +0.34 55 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.35 +0.33 51 0 21 0
30MAR26 4.10 C 0.00 0.00 0.00 3.25 +0.32 48 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 3.15 +0.33 45 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 3.03 +0.30 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.92 +0.30 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.84 +0.34 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.75 +0.32 0 0 4 0
30MAR26 4.70 C 0.00 0.00 0.00 2.65 +0.32 0 0 8 0
30MAR26 4.80 C 0.00 0.00 0.00 2.55 +0.32 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.43 +0.28 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.35 +0.31 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.11 +0.33 32 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.86 +0.31 26 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.61 +0.29 20 0 16 0
30MAR26 6.00 C 0.00 0.00 0.00 1.35 +0.25 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.14 +0.26 24 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.94 +0.24 26 0 260 0
30MAR26 6.75 C 0.00 0.00 0.00 0.77 +0.22 28 0 420 0
30MAR26 7.00 C 0.00 0.00 0.00 0.60 +0.19 28 0 176 0
30MAR26 7.25 C 0.00 0.00 0.00 0.47 +0.16 29 0 20 0
30MAR26 7.50 C 0.00 0.00 0.00 0.36 +0.13 29 0 4 0
30MAR26 7.75 C 0.27 0.27 0.27 0.28 +0.12 30 10 10 +10
30MAR26 8.00 C 0.20 0.20 0.20 0.20 +0.09 30 20 22 +20
30MAR26 8.25 C 0.00 0.00 0.00 0.15 +0.07 31 0 0 0
30MAR26 8.50 C 0.13 0.13 0.13 0.10 +0.05 30 4 4 +4
30MAR26 8.75 C 0.00 0.00 0.00 0.07 +0.03 30 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.05 +0.03 31 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.04 +0.03 32 0 5 0
30MAR26 9.50 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.55 +0.30 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.44 +0.29 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.36 +0.30 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.11 +0.29 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.86 +0.27 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.61 +0.24 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.39 +0.24 22 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.21 +0.26 28 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.00 +0.23 27 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.83 +0.21 28 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.68 +0.20 29 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.55 +0.17 29 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.43 +0.14 29 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.34 +0.12 29 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.27 +0.11 30 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.21 +0.09 30 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.16 +0.07 30 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.12 +0.06 31 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.09 +0.05 31 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.07 - 31 0 0 -
29JUN26 4.20 C 0.00 0.00 0.00 3.18 +0.33 30 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 3.08 +0.33 20 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.98 +0.33 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.88 +0.33 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.79 +0.32 31 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.69 +0.32 28 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.60 +0.31 32 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.46 +0.28 0 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 2.36 +0.27 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.12 +0.26 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.94 +0.30 29 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.68 +0.25 24 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.47 +0.24 25 0 8 0
29JUN26 6.25 C 0.00 0.00 0.00 1.31 +0.26 29 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.11 +0.23 28 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.95 +0.20 28 0 15 0
29JUN26 7.00 C 0.00 0.00 0.00 0.80 +0.20 28 0 4 0
29JUN26 7.25 C 0.00 0.00 0.00 0.68 +0.19 29 0 15 0
29JUN26 7.50 C 0.00 0.00 0.00 0.56 +0.16 29 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.47 +0.14 29 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.38 +0.11 29 0 10 0
29JUN26 8.25 C 0.00 0.00 0.00 0.32 +0.11 30 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.27 +0.10 31 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.22 +0.09 31 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.17 +0.07 30 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.14 +0.06 31 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 0.11 +0.05 30 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.09 +0.04 31 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.79 +0.32 28 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.69 +0.32 26 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.63 +0.34 37 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.49 +0.31 18 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.42 +0.33 31 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.19 +0.32 31 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.98 +0.32 32 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.77 +0.30 31 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.56 +0.28 30 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.38 +0.25 30 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.21 +0.24 30 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.06 +0.23 31 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.92 +0.21 30 0 12 0
29SEP26 7.25 C 0.00 0.00 0.00 0.79 +0.18 30 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.68 +0.16 30 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.59 +0.15 31 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.50 +0.13 30 0 4 0
29SEP26 8.25 C 0.00 0.00 0.00 0.42 +0.11 30 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.36 +0.11 30 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.30 +0.09 30 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.25 +0.08 30 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.21 +0.07 30 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.18 +0.06 30 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.15 +0.05 30 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.71 +0.31 31 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.63 +0.32 33 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.52 +0.30 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.43 +0.29 30 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.21 +0.29 30 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.00 +0.27 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.81 +0.27 30 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.62 +0.25 30 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.45 +0.24 30 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.30 +0.23 30 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.15 +0.21 30 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.02 +0.20 30 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.90 +0.18 30 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.79 +0.16 30 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.70 +0.16 30 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.61 +0.14 30 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.54 +0.13 30 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.47 +0.12 30 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.41 +0.11 30 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.35 +0.09 30 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.31 +0.09 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.27 +0.08 30 0 0 0
TOTAL CALL 112 1,768 +55
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 75 0 45 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 43 0 88 0
29JAN26 6.25 P 0.02 0.02 0.02 0.01 -0.01 35 1 221 -1
29JAN26 6.50 P 0.03 0.03 0.02 0.03 -0.02 36 11 116 0
29JAN26 6.75 P 0.00 0.00 0.00 0.05 -0.05 32 0 15 0
29JAN26 7.00 P 0.10 0.13 0.10 0.12 -0.09 34 86 21 -82
29JAN26 7.25 P 0.00 0.00 0.00 0.22 -0.15 34 0 210 0
29JAN26 7.50 P 0.00 0.00 0.00 0.36 -0.20 35 0 222 0
29JAN26 7.75 P 0.00 0.00 0.00 0.54 -0.25 36 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.74 -0.28 37 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.97 -0.31 40 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.22 -0.30 47 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.43 -0.34 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.73 -0.29 62 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.96 -0.31 61 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.23 -0.29 74 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.47 -0.30 75 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 51 0 15 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 34 0 2 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 11 0
26FEB26 6.25 P 0.00 0.00 0.00 0.03 -0.01 31 0 20 0
26FEB26 6.50 P 0.00 0.00 0.00 0.06 -0.03 30 0 36 0
26FEB26 6.75 P 0.13 0.13 0.13 0.11 -0.05 30 6 9 +6
26FEB26 7.00 P 0.17 0.17 0.17 0.18 -0.09 30 2 16 -2
26FEB26 7.25 P 0.00 0.00 0.00 0.29 -0.13 30 0 123 0
26FEB26 7.50 P 0.00 0.00 0.00 0.43 -0.17 31 0 14 0
26FEB26 7.75 P 0.00 0.00 0.00 0.60 -0.21 31 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.79 -0.25 32 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.99 -0.30 32 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.24 -0.28 37 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.48 -0.29 40 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.73 -0.29 44 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.96 -0.33 44 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.23 -0.32 52 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.47 -0.33 54 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 92 0 1 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 86 0 10 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 80 0 1 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 70 0 0 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 65 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 48 0 0 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 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 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 31 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.02 -0.01 31 0 1 0
30MAR26 6.00 P 0.07 0.07 0.07 0.04 -0.02 31 5 1 -5
30MAR26 6.25 P 0.00 0.00 0.00 0.07 -0.03 31 0 12 0
30MAR26 6.50 P 0.12 0.12 0.12 0.11 -0.06 30 6 278 -6
30MAR26 6.75 P 0.17 0.17 0.17 0.18 -0.08 31 5 420 -5
30MAR26 7.00 P 0.00 0.00 0.00 0.27 -0.11 31 0 195 0
30MAR26 7.25 P 0.00 0.00 0.00 0.38 -0.15 31 0 82 0
30MAR26 7.50 P 0.00 0.00 0.00 0.52 -0.17 31 0 20 0
30MAR26 7.75 P 0.00 0.00 0.00 0.68 -0.20 32 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.86 -0.23 32 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.06 -0.26 33 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.28 -0.26 34 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.51 -0.28 36 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.75 -0.28 39 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.99 -0.30 41 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.23 -0.32 42 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.48 -0.32 45 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.06 -0.03 30 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.09 -0.06 29 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.15 -0.07 30 0 4 0
29APR26 6.75 P 0.00 0.00 0.00 0.22 -0.09 29 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.32 -0.11 30 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.44 -0.14 30 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.58 -0.16 31 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.74 -0.19 31 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.92 -0.20 32 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.11 -0.22 32 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.32 -0.25 34 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.54 -0.25 35 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.75 -0.30 34 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.00 - 37 0 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 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 14 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 -0.01 29 0 1 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 -0.02 28 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.05 -0.02 30 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.08 -0.03 30 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.12 -0.04 30 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 0.17 -0.05 30 0 7 0
29JUN26 6.50 P 0.22 0.22 0.22 0.24 -0.07 30 5 15 0
29JUN26 6.75 P 0.00 0.00 0.00 0.33 -0.08 31 0 7 0
29JUN26 7.00 P 0.00 0.00 0.00 0.43 -0.11 31 0 38 0
29JUN26 7.25 P 0.53 0.53 0.53 0.55 -0.13 31 82 82 +70
29JUN26 7.50 P 0.00 0.00 0.00 0.69 -0.15 31 0 7 0
29JUN26 7.75 P 0.00 0.00 0.00 0.84 -0.17 31 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.01 -0.19 32 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.19 -0.22 32 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.39 -0.23 32 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.60 -0.24 33 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.82 -0.25 34 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.04 -0.28 35 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.27 -0.28 36 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.49 -0.31 35 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 -0.02 26 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.02 -0.02 28 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.03 -0.02 29 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.04 -0.02 30 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.05 -0.02 30 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.08 -0.03 30 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.12 -0.03 30 0 0 0
29SEP26 5.75 P 0.17 0.17 0.17 0.16 -0.05 30 4 1 -4
29SEP26 6.00 P 0.00 0.00 0.00 0.21 -0.06 29 0 8 0
29SEP26 6.25 P 0.00 0.00 0.00 0.29 -0.07 30 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.37 -0.08 29 0 3 0
29SEP26 6.75 P 0.00 0.00 0.00 0.47 -0.10 29 0 16 0
29SEP26 7.00 P 0.00 0.00 0.00 0.58 -0.12 29 0 15 0
29SEP26 7.25 P 0.00 0.00 0.00 0.71 -0.14 29 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 0.85 -0.16 29 0 120 0
29SEP26 7.75 P 0.00 0.00 0.00 1.00 -0.19 29 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 1.18 -0.19 30 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.36 -0.21 30 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.56 -0.22 30 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.76 -0.22 31 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.95 -0.27 30 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.17 -0.26 31 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.37 -0.28 30 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.59 -0.29 30 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.05 -0.02 30 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.06 -0.02 30 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.07 -0.02 30 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.08 -0.03 29 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.12 -0.03 30 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.17 -0.04 30 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.23 -0.04 30 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.29 -0.06 30 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.37 -0.08 30 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.47 -0.08 30 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.57 -0.10 30 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.69 -0.11 30 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.82 -0.13 30 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.96 -0.14 30 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.11 -0.16 30 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.27 -0.18 30 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.45 -0.18 30 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.63 -0.19 30 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.82 -0.20 30 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.01 -0.22 30 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.22 -0.22 30 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.43 -0.23 30 0 0 0
TOTAL PUT 213 2,609 -29
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$ 196.20
29JAN26 140.00 C 0.00 0.00 0.00 56.49 +2.69 48 0 0 0
29JAN26 142.50 C 0.00 0.00 0.00 53.72 +2.73 0 0 0 0
29JAN26 145.00 C 0.00 0.00 0.00 51.52 +2.21 47 0 0 0
29JAN26 147.50 C 0.00 0.00 0.00 49.30 +3.23 60 0 0 0
29JAN26 150.00 C 0.00 0.00 0.00 46.59 +2.55 47 0 0 0
29JAN26 152.50 C 0.00 0.00 0.00 44.15 +2.93 48 0 0 0
29JAN26 155.00 C 0.00 0.00 0.00 42.96 +4.13 71 0 40 0
29JAN26 157.50 C 0.00 0.00 0.00 39.30 +2.83 47 0 0 0
29JAN26 160.00 C 0.00 0.00 0.00 36.92 +3.13 47 0 1 0
29JAN26 162.50 C 0.00 0.00 0.00 35.61 +3.22 62 0 0 0
29JAN26 165.00 C 0.00 0.00 0.00 31.57 +2.83 29 0 0 0
29JAN26 167.50 C 0.00 0.00 0.00 30.92 +4.28 57 0 153 0
29JAN26 170.00 C 0.00 0.00 0.00 28.65 +3.30 55 0 94 0
29JAN26 172.50 C 0.00 0.00 0.00 24.91 +1.04 39 0 0 0
29JAN26 175.00 C 0.00 0.00 0.00 24.32 +3.59 53 0 0 0
29JAN26 177.50 C 22.50 22.50 22.50 22.17 +2.08 51 15 40 +15
29JAN26 180.00 C 18.26 19.00 18.26 19.92 +1.66 49 16 176 -9
29JAN26 182.50 C 0.00 0.00 0.00 18.02 +1.77 48 0 151 0
29JAN26 185.00 C 17.78 17.78 17.78 16.17 +1.44 47 1 540 +1
29JAN26 187.50 C 18.00 18.00 15.85 14.72 +1.66 48 12 1,081 -5
29JAN26 190.00 C 14.60 16.00 14.12 13.46 +2.10 49 12 862 -4
29JAN26 192.50 C 11.20 11.20 11.20 11.86 +1.43 48 1 1,224 -1
29JAN26 195.00 C 10.20 13.65 10.20 10.66 +1.55 49 340 1,454 +247
29JAN26 197.50 C 8.50 11.67 8.50 9.10 +0.99 47 556 1,221 +6
29JAN26 200.00 C 8.40 11.25 7.99 8.29 +1.22 48 861 1,613 +421
29JAN26 205.00 C 6.94 9.07 6.25 6.34 +0.77 48 135 1,377 +46
29JAN26 210.00 C 5.21 7.09 4.79 4.75 +0.57 48 582 1,616 +18
29JAN26 215.00 C 3.84 5.44 3.65 3.50 +0.42 48 250 1,719 +85
29JAN26 220.00 C 3.00 4.30 2.80 2.54 +0.31 48 320 2,386 +61
29JAN26 225.00 C 2.72 3.43 2.10 1.81 +0.21 48 238 998 +14
29JAN26 230.00 C 1.35 2.65 1.35 1.26 +0.14 48 177 1,342 +85
29JAN26 235.00 C 2.00 2.00 1.40 0.87 +0.09 48 4 615 +3
29JAN26 240.00 C 1.60 1.60 0.98 0.59 +0.06 48 442 1,782 +366
29JAN26 245.00 C 0.85 1.10 0.85 0.40 +0.04 48 102 284 +101
29JAN26 250.00 C 0.80 1.00 0.62 0.26 +0.02 47 135 736 +58
29JAN26 255.00 C 0.51 0.51 0.49 0.17 +0.01 47 40 1,364 0
29JAN26 260.00 C 0.52 0.52 0.52 0.11 0.00 47 200 769 +107
29JAN26 265.00 C 0.00 0.00 0.00 0.07 0.00 47 0 345 0
29JAN26 270.00 C 0.00 0.00 0.00 0.05 0.00 48 0 706 0
29JAN26 275.00 C 0.30 0.30 0.30 0.03 0.00 48 25 401 -25
29JAN26 280.00 C 0.00 0.00 0.00 0.02 0.00 48 0 195 0
29JAN26 285.00 C 0.00 0.00 0.00 0.01 0.00 47 0 335 0
29JAN26 290.00 C 0.00 0.00 0.00 0.01 0.00 49 0 315 0
29JAN26 295.00 C 0.00 0.00 0.00 0.01 0.00 51 0 38 0
29JAN26 300.00 C 0.05 0.10 0.05 0.01 0.00 53 9 220 -3
29JAN26 310.00 C 0.00 0.00 0.00 0.01 0.00 57 0 79 0
29JAN26 320.00 C 0.00 0.00 0.00 0.01 0.00 61 0 28 0
29JAN26 330.00 C 0.00 0.00 0.00 0.01 0.00 64 0 34 0
29JAN26 340.00 C 0.00 0.00 0.00 0.01 0.00 67 0 75 0
29JAN26 350.00 C 0.00 0.00 0.00 0.01 0.00 71 0 36 0
29JAN26 360.00 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29JAN26 370.00 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
29JAN26 380.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 390.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 400.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 410.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 420.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JAN26 430.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JAN26 440.00 C 0.00 0.00 0.00 0.01 0.00 95 0 15 0
29JAN26 450.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JAN26 460.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JAN26 470.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JAN26 480.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JAN26 490.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 58.77 +4.63 69 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 55.14 +2.63 54 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 53.84 +4.42 64 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 49.91 +2.67 46 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 47.78 +3.74 48 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 46.64 +5.37 58 0 0 0
26FEB26 155.00 C 0.00 0.00 0.00 44.31 +3.26 56 0 0 0
26FEB26 157.50 C 0.00 0.00 0.00 42.02 +3.47 55 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 37.94 +2.97 40 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 36.30 +3.33 44 0 0 0
26FEB26 165.00 C 0.00 0.00 0.00 35.44 +2.96 52 0 0 0
26FEB26 167.50 C 0.00 0.00 0.00 31.41 +2.27 40 0 1 0
26FEB26 170.00 C 0.00 0.00 0.00 30.48 +3.17 46 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 27.88 +0.75 43 0 30 0
26FEB26 175.00 C 0.00 0.00 0.00 26.71 +2.86 46 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 24.17 +1.95 42 0 0 0
26FEB26 180.00 C 26.16 26.16 24.47 22.52 +1.43 43 2 348 0
26FEB26 182.50 C 0.00 0.00 0.00 22.25 +2.55 48 0 41 0
26FEB26 185.00 C 0.00 0.00 0.00 20.37 +1.94 47 0 243 0
26FEB26 187.50 C 0.00 0.00 0.00 18.68 +1.77 46 0 455 0
26FEB26 190.00 C 18.20 18.20 17.00 17.31 +1.65 46 11 611 +5
26FEB26 192.50 C 16.12 16.12 16.12 16.12 +1.82 47 30 810 0
26FEB26 195.00 C 14.43 15.53 14.43 14.43 +1.24 45 106 877 +27
26FEB26 197.50 C 12.50 15.71 12.50 13.38 +1.18 46 112 497 -78
26FEB26 200.00 C 14.50 14.55 12.29 12.29 +1.23 46 154 539 -57
26FEB26 205.00 C 12.00 13.32 10.45 10.45 +1.02 46 375 796 -8
26FEB26 210.00 C 9.72 11.28 8.75 8.80 +0.91 47 284 2,025 +271
26FEB26 215.00 C 8.29 8.29 8.29 7.25 +0.76 46 30 549 0
26FEB26 220.00 C 6.40 7.69 6.40 5.94 +0.64 46 105 1,264 -5
26FEB26 225.00 C 6.41 6.41 6.22 4.83 +0.53 46 110 391 +86
26FEB26 230.00 C 4.80 5.60 4.80 3.90 +0.44 46 94 1,003 +93
26FEB26 235.00 C 4.37 4.38 4.37 3.13 +0.36 46 47 286 0
26FEB26 240.00 C 3.94 3.94 3.48 2.50 +0.29 46 7 540 -6
26FEB26 245.00 C 0.00 0.00 0.00 1.98 +0.23 46 0 230 0
26FEB26 250.00 C 3.21 3.21 2.49 1.56 +0.18 46 31 230 0
26FEB26 255.00 C 0.00 0.00 0.00 1.23 +0.15 46 0 65 0
26FEB26 260.00 C 1.72 1.72 1.72 0.96 +0.11 46 1 211 0
26FEB26 265.00 C 1.44 1.44 1.44 0.74 +0.08 46 1 68 +1
26FEB26 270.00 C 1.58 1.58 1.40 0.56 +0.07 46 11 522 0
26FEB26 275.00 C 1.64 1.64 1.64 0.43 +0.05 46 1 33 +1
26FEB26 280.00 C 0.00 0.00 0.00 0.33 +0.04 46 0 130 0
26FEB26 285.00 C 0.00 0.00 0.00 0.25 +0.03 46 0 30 0
26FEB26 290.00 C 0.00 0.00 0.00 0.19 +0.02 46 0 50 0
26FEB26 295.00 C 0.00 0.00 0.00 0.15 +0.02 46 0 30 0
26FEB26 300.00 C 0.00 0.00 0.00 0.12 +0.02 46 0 585 0
26FEB26 310.00 C 0.00 0.00 0.00 0.07 +0.01 46 0 3 0
26FEB26 320.00 C 0.00 0.00 0.00 0.04 0.00 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 48 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 52 0 75 0
26FEB26 380.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
26FEB26 400.00 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
26FEB26 410.00 C 0.00 0.00 0.00 0.01 0.00 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 63 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 66 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 500.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 96.90 +2.01 51 0 1,500 0
30MAR26 102.50 C 0.00 0.00 0.00 94.81 +3.20 69 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 92.01 +3.70 55 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 91.03 +3.68 83 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 86.28 +0.56 0 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 84.75 +2.79 57 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 82.13 +2.90 50 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 79.87 +4.22 55 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 76.62 +1.93 0 0 250 0
30MAR26 122.50 C 0.00 0.00 0.00 76.54 +3.38 72 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 74.64 +4.53 74 0 1,326 0
30MAR26 127.50 C 0.00 0.00 0.00 71.83 +3.90 69 0 150 0
30MAR26 130.00 C 0.00 0.00 0.00 67.92 +3.83 53 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 66.88 +2.80 64 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 63.28 +2.07 52 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 61.13 +1.61 53 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 59.86 +3.14 60 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 56.31 +3.80 50 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 55.05 +2.78 56 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 52.13 +2.86 51 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 49.19 +1.08 46 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 49.18 +3.65 57 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 47.09 +3.45 56 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 43.50 +3.53 49 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 42.16 +2.20 52 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 41.08 +2.95 55 0 1 0
30MAR26 165.00 C 0.00 0.00 0.00 37.97 +1.89 50 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 36.45 +1.99 51 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 33.47 +0.77 46 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 32.12 +1.75 48 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 32.11 +2.75 53 0 45 0
30MAR26 177.50 C 0.00 0.00 0.00 30.48 +2.71 53 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 27.23 +1.08 47 0 530 0
30MAR26 182.50 C 0.00 0.00 0.00 26.43 +1.65 49 0 60 0
30MAR26 185.00 C 0.00 0.00 0.00 25.94 +3.15 52 0 151 0
30MAR26 187.50 C 0.00 0.00 0.00 24.41 +2.38 52 0 304 0
30MAR26 190.00 C 24.80 24.80 24.80 23.19 +2.46 52 1 337 0
30MAR26 192.50 C 0.00 0.00 0.00 21.37 +1.93 50 0 1,350 0
30MAR26 195.00 C 21.00 21.00 19.67 20.05 +1.72 50 186 2,050 +186
30MAR26 197.50 C 21.04 21.04 19.41 19.17 +1.97 51 66 909 0
30MAR26 200.00 C 20.26 20.77 18.43 18.07 +1.93 51 90 878 -6
30MAR26 205.00 C 17.88 17.88 15.91 15.91 +1.75 50 43 509 0
30MAR26 210.00 C 16.81 16.81 14.18 14.27 +1.89 51 573 2,911 +543
30MAR26 215.00 C 14.57 14.57 13.28 12.61 +1.82 51 103 879 +67
30MAR26 220.00 C 10.85 13.07 10.85 11.07 +1.69 51 92 1,851 +58
30MAR26 225.00 C 11.61 11.64 10.50 9.69 +1.56 51 32 2,827 +29
30MAR26 230.00 C 10.49 10.49 10.15 8.45 +1.43 51 5 3,181 +2
30MAR26 235.00 C 9.38 9.48 9.38 7.36 +1.31 51 34 1,445 +30
30MAR26 240.00 C 8.05 8.20 7.48 6.40 +1.20 51 34 3,380 0
30MAR26 245.00 C 7.22 7.22 7.22 5.55 +1.09 51 30 447 +30
30MAR26 250.00 C 6.70 6.70 6.04 4.80 +0.99 50 6 2,553 -1
30MAR26 255.00 C 5.71 5.71 5.71 4.14 +0.88 50 60 7,447 0
30MAR26 260.00 C 5.32 5.32 5.32 3.57 +0.80 50 1 776 +1
30MAR26 265.00 C 5.54 5.67 4.66 3.07 +0.71 50 150 374 +45
30MAR26 270.00 C 4.65 4.65 4.23 2.64 +0.64 50 109 523 +75
30MAR26 275.00 C 3.86 3.86 3.86 2.26 +0.57 50 30 633 +30
30MAR26 280.00 C 3.85 3.85 3.51 1.94 +0.51 50 78 11,638 +26
30MAR26 285.00 C 3.10 3.13 3.10 1.65 +0.44 50 60 241 +60
30MAR26 290.00 C 0.00 0.00 0.00 1.41 +0.39 50 0 72 0
30MAR26 295.00 C 0.00 0.00 0.00 1.20 +0.34 50 0 27 0
30MAR26 300.00 C 2.65 2.70 2.65 1.03 +0.33 50 10 841 0
30MAR26 310.00 C 0.00 0.00 0.00 0.72 +0.23 50 0 64 0
30MAR26 320.00 C 0.00 0.00 0.00 0.52 +0.17 50 0 6 0
30MAR26 330.00 C 0.00 0.00 0.00 0.37 +0.13 50 0 726 0
30MAR26 340.00 C 0.00 0.00 0.00 0.27 +0.10 50 0 385 0
30MAR26 350.00 C 0.00 0.00 0.00 0.19 +0.07 50 0 35 0
30MAR26 360.00 C 0.00 0.00 0.00 0.14 +0.06 50 0 150 0
30MAR26 370.00 C 0.00 0.00 0.00 0.10 +0.04 50 0 30 0
30MAR26 380.00 C 0.89 0.89 0.89 0.07 +0.03 50 30 181 +30
30MAR26 390.00 C 0.80 0.80 0.80 0.05 +0.02 50 30 180 +30
30MAR26 400.00 C 0.71 0.80 0.71 0.03 +0.01 49 60 361 +56
30MAR26 410.00 C 0.00 0.00 0.00 0.02 +0.01 49 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 50 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 79.08 +2.68 62 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 76.95 +3.32 63 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 75.41 +3.66 67 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 73.04 +3.89 65 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 69.92 +5.39 59 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 68.37 +3.85 62 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 65.29 +2.81 57 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 63.81 +4.29 60 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 61.59 +3.32 59 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 59.40 +3.60 58 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 57.24 +2.93 57 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 55.13 +3.41 56 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 52.40 +2.75 53 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 49.18 +1.30 48 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 48.19 +4.30 51 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 46.54 +4.33 52 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 43.35 +2.98 47 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 41.08 +1.05 46 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 39.11 +2.08 45 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 38.57 +2.03 49 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 38.07 +3.84 52 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 34.94 +1.73 48 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 32.78 +1.86 46 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 31.78 +2.27 48 0 0 0
29APR26 180.00 C 0.00 0.00 0.00 30.04 +1.90 47 0 0 0
29APR26 182.50 C 0.00 0.00 0.00 28.89 +2.06 48 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 28.88 +3.03 51 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 27.52 +1.68 51 0 23 0
29APR26 190.00 C 0.00 0.00 0.00 25.34 +1.38 49 0 1 0
29APR26 192.50 C 24.39 24.39 24.21 24.22 +1.43 49 75 185 +75
29APR26 195.00 C 23.94 24.06 23.24 23.41 +1.71 50 128 127 +127
29APR26 197.50 C 23.48 23.48 22.02 22.07 +1.36 50 145 145 +115
29APR26 200.00 C 22.38 22.38 21.00 21.02 +1.28 50 60 121 +46
29APR26 205.00 C 21.02 21.05 19.11 19.11 +1.18 50 99 208 +99
29APR26 210.00 C 19.39 19.39 18.33 17.40 +1.18 50 92 143 +76
29APR26 215.00 C 17.47 17.47 16.65 15.63 +1.09 50 112 216 +112
29APR26 220.00 C 15.94 15.94 15.94 14.01 +0.99 50 30 48 +30
29APR26 225.00 C 14.02 14.48 14.02 12.54 +0.90 50 253 269 +237
29APR26 230.00 C 12.82 13.55 12.82 11.21 +0.82 50 472 411 +411
29APR26 235.00 C 12.38 12.38 11.83 10.00 +0.75 50 325 325 +325
29APR26 240.00 C 10.60 10.60 10.60 8.91 +0.68 50 20 20 +20
29APR26 245.00 C 0.00 0.00 0.00 7.92 +0.60 50 0 0 0
29APR26 250.00 C 0.00 0.00 0.00 7.04 +0.55 50 0 0 0
29APR26 255.00 C 0.00 0.00 0.00 6.25 +0.49 50 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 5.54 +0.59 50 0 15 0
29APR26 265.00 C 0.00 0.00 0.00 4.90 +0.39 50 0 0 0
29APR26 270.00 C 0.00 0.00 0.00 4.33 +0.35 50 0 4 0
29APR26 275.00 C 0.00 0.00 0.00 3.83 +0.31 50 0 0 0
29APR26 280.00 C 0.00 0.00 0.00 3.28 +0.27 49 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 2.89 +0.24 49 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 2.55 +0.21 49 0 0 0
29APR26 295.00 C 0.00 0.00 0.00 2.25 +0.19 49 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 1.98 +0.17 49 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 1.53 +0.13 49 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 1.18 +0.10 49 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 0.91 +0.08 49 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 0.70 +0.06 49 0 0 0
29APR26 350.00 C 0.00 0.00 0.00 0.53 +0.04 49 0 0 0
29APR26 360.00 C 0.00 0.00 0.00 0.41 +0.04 49 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 0.31 +0.02 49 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 0.24 +0.02 49 0 0 0
29APR26 390.00 C 0.00 0.00 0.00 0.18 +0.01 49 0 0 0
29APR26 400.00 C 0.00 0.00 0.00 0.14 +0.01 49 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 97.02 +1.47 0 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 95.05 +2.55 46 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 93.80 +4.13 62 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 91.03 +3.45 57 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 88.34 +2.50 53 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 87.38 +3.51 63 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 83.79 +3.08 53 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 81.17 +1.30 50 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 81.07 +4.13 63 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 76.95 +2.15 52 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 75.41 +3.66 56 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 73.28 +2.61 55 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 71.93 +5.06 59 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 68.37 +2.29 52 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 65.75 +2.66 49 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 64.48 +2.74 52 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 61.59 +1.91 49 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 60.51 +4.31 52 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 57.24 +2.39 47 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 55.59 +2.81 49 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 53.40 +0.63 48 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 53.39 +5.40 53 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 49.67 +3.25 47 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 49.66 +3.25 52 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 47.90 +3.15 52 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 46.22 +3.92 52 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 44.53 +2.24 52 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 41.33 +1.12 48 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 41.23 +2.70 51 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 39.64 +3.15 51 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 37.37 +1.14 49 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 34.83 +0.25 46 0 0 0
29JUN26 180.00 C 38.00 38.00 38.00 34.82 +1.38 50 1 6 0
29JUN26 182.50 C 0.00 0.00 0.00 32.61 +2.05 48 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 32.60 +2.05 50 0 30 0
29JUN26 187.50 C 0.00 0.00 0.00 29.83 +1.47 47 0 60 0
29JUN26 190.00 C 0.00 0.00 0.00 29.40 +1.09 49 0 120 0
29JUN26 192.50 C 0.00 0.00 0.00 28.81 +1.83 50 0 121 0
29JUN26 195.00 C 27.64 27.64 27.64 27.64 +1.75 50 45 45 +45
29JUN26 197.50 C 26.59 26.59 26.59 26.59 +1.63 50 60 180 +60
29JUN26 200.00 C 25.58 25.58 25.58 25.53 +1.53 50 1 1,631 0
29JUN26 205.00 C 0.00 0.00 0.00 23.39 +1.41 50 0 92 0
29JUN26 210.00 C 0.00 0.00 0.00 21.51 +1.28 50 0 364 0
29JUN26 215.00 C 0.00 0.00 0.00 19.76 +1.28 49 0 398 0
29JUN26 220.00 C 19.28 19.28 19.28 18.02 +1.12 49 1 1,510 +1
29JUN26 225.00 C 0.00 0.00 0.00 16.56 +1.05 49 0 283 0
29JUN26 230.00 C 18.06 18.06 16.30 15.17 +1.04 49 2 1,225 +1
29JUN26 235.00 C 15.82 16.15 15.30 13.80 +0.92 49 35 94 +11
29JUN26 240.00 C 15.25 15.25 15.25 12.64 +0.83 49 2 2,137 +2
29JUN26 245.00 C 0.00 0.00 0.00 11.57 +0.81 49 0 399 0
29JUN26 250.00 C 0.00 0.00 0.00 10.52 +0.79 49 0 80 0
29JUN26 255.00 C 0.00 0.00 0.00 9.57 +0.63 49 0 30 0
29JUN26 260.00 C 0.00 0.00 0.00 8.78 +0.63 49 0 571 0
29JUN26 265.00 C 0.00 0.00 0.00 7.99 +0.62 49 0 102 0
29JUN26 270.00 C 0.00 0.00 0.00 7.00 +0.29 48 0 15 0
29JUN26 275.00 C 0.00 0.00 0.00 6.61 +0.47 49 0 104 0
29JUN26 280.00 C 0.00 0.00 0.00 6.04 +0.47 49 0 3 0
29JUN26 285.00 C 0.00 0.00 0.00 5.32 +0.46 48 0 18 0
29JUN26 290.00 C 0.00 0.00 0.00 4.92 +0.47 49 0 495 0
29JUN26 295.00 C 0.00 0.00 0.00 4.52 +0.46 49 0 31 0
29JUN26 300.00 C 6.50 7.20 6.50 4.01 +0.22 48 145 1,636 -144
29JUN26 310.00 C 0.00 0.00 0.00 3.25 +0.23 48 0 21 0
29JUN26 320.00 C 0.00 0.00 0.00 2.73 +0.23 48 0 60 0
29JUN26 330.00 C 0.00 0.00 0.00 2.22 +0.19 48 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 1.85 +0.15 48 0 41 0
29JUN26 350.00 C 0.00 0.00 0.00 1.51 +0.15 48 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 1.24 +0.10 48 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 1.03 +0.10 48 0 46 0
29JUN26 380.00 C 0.00 0.00 0.00 0.82 +0.06 48 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 0.70 +0.06 48 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 0.57 +0.06 48 0 90 0
29JUN26 410.00 C 0.00 0.00 0.00 0.46 +0.03 48 0 151 0
29JUN26 420.00 C 0.00 0.00 0.00 0.39 +0.04 48 0 90 0
29JUN26 430.00 C 0.00 0.00 0.00 0.32 +0.04 48 0 90 0
29JUN26 440.00 C 0.00 0.00 0.00 0.26 +0.02 48 0 150 0
29JUN26 450.00 C 0.00 0.00 0.00 0.22 +0.02 48 0 36 0
29SEP26 100.00 C 0.00 0.00 0.00 99.39 +2.39 60 0 60 0
29SEP26 102.50 C 0.00 0.00 0.00 97.06 +2.56 59 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 94.78 +4.20 58 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 92.51 +2.20 57 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 90.26 +2.44 57 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 88.94 +5.03 60 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 84.79 +1.18 51 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 83.51 +3.06 54 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 81.49 +3.79 54 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 79.52 +3.37 54 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 78.30 +4.56 57 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 73.55 +0.90 47 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 72.85 +3.90 51 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 71.45 +3.10 53 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 68.36 +0.94 49 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 67.33 +3.59 52 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 64.96 +2.63 50 0 60 0
29SEP26 142.50 C 0.00 0.00 0.00 62.62 +0.53 49 0 60 0
29SEP26 145.00 C 0.00 0.00 0.00 61.08 +1.84 49 0 118 0
29SEP26 147.50 C 0.00 0.00 0.00 58.76 +1.20 48 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 57.59 +2.27 49 0 100 0
29SEP26 152.50 C 0.00 0.00 0.00 57.49 +2.19 52 0 31 0
29SEP26 155.00 C 0.00 0.00 0.00 55.86 +4.35 52 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 54.24 +4.87 52 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 52.63 +4.05 52 0 30 0
29SEP26 162.50 C 0.00 0.00 0.00 50.57 +2.00 51 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 49.06 +2.54 50 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 45.78 -0.38 47 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 45.13 +1.96 48 0 30 0
29SEP26 172.50 C 0.00 0.00 0.00 43.90 +1.53 49 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 43.89 +1.93 51 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 41.27 +1.53 49 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 41.26 +1.88 51 0 2 0
29SEP26 182.50 C 0.00 0.00 0.00 39.10 +1.48 49 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 38.85 +2.27 51 0 13 0
29SEP26 187.50 C 0.00 0.00 0.00 37.64 +2.91 50 0 24 0
29SEP26 190.00 C 0.00 0.00 0.00 36.44 +1.72 50 0 84 0
29SEP26 192.50 C 0.00 0.00 0.00 35.06 +1.58 50 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 34.18 +1.75 50 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 33.17 +1.70 50 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 32.16 +1.62 50 0 292 0
29SEP26 205.00 C 0.00 0.00 0.00 30.16 +1.49 50 0 67 0
29SEP26 210.00 C 0.00 0.00 0.00 28.15 +1.25 50 0 150 0
29SEP26 215.00 C 0.00 0.00 0.00 26.51 +1.24 50 0 99 0
29SEP26 220.00 C 0.00 0.00 0.00 24.88 +1.24 50 0 107 0
29SEP26 225.00 C 0.00 0.00 0.00 23.25 +1.24 50 0 131 0
29SEP26 230.00 C 23.10 23.10 23.10 21.72 +1.01 50 1 1,148 0
29SEP26 235.00 C 0.00 0.00 0.00 20.43 +1.01 50 0 46 0
29SEP26 240.00 C 0.00 0.00 0.00 19.15 +1.02 50 0 271 0
29SEP26 245.00 C 0.00 0.00 0.00 17.86 +1.01 49 0 81 0
29SEP26 250.00 C 19.90 19.90 19.90 16.66 +0.80 50 4 453 +4
29SEP26 255.00 C 0.00 0.00 0.00 15.67 +0.80 49 0 49 0
29SEP26 260.00 C 0.00 0.00 0.00 14.69 +0.80 49 0 313 0
29SEP26 265.00 C 0.00 0.00 0.00 13.71 +0.81 49 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 12.73 +0.64 49 0 78 0
29SEP26 275.00 C 0.00 0.00 0.00 11.97 +0.62 49 0 6 0
29SEP26 280.00 C 0.00 0.00 0.00 11.24 +0.62 49 0 53 0
29SEP26 285.00 C 0.00 0.00 0.00 10.51 +0.62 49 0 32 0
29SEP26 290.00 C 0.00 0.00 0.00 9.78 +0.89 49 0 59 0
29SEP26 295.00 C 0.00 0.00 0.00 9.08 +0.45 49 0 70 0
29SEP26 300.00 C 12.00 12.00 11.60 8.56 +0.46 49 23 204 +1
29SEP26 310.00 C 0.00 0.00 0.00 7.51 +0.66 49 0 167 0
29SEP26 320.00 C 0.00 0.00 0.00 6.47 +0.33 49 0 17 0
29SEP26 330.00 C 0.00 0.00 0.00 5.74 +0.33 49 0 99 0
29SEP26 340.00 C 0.00 0.00 0.00 4.86 +0.18 49 0 13 0
29SEP26 350.00 C 0.00 0.00 0.00 4.20 +0.10 49 0 161 0
29SEP26 360.00 C 0.00 0.00 0.00 3.73 +0.12 49 0 40 0
29SEP26 370.00 C 0.00 0.00 0.00 3.25 +0.13 49 0 83 0
29SEP26 380.00 C 0.00 0.00 0.00 2.80 +0.07 49 0 5 0
29SEP26 390.00 C 0.00 0.00 0.00 2.49 +0.08 49 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 2.25 +0.15 49 0 160 0
29SEP26 410.00 C 0.00 0.00 0.00 1.94 +0.12 49 0 40 0
29SEP26 420.00 C 0.00 0.00 0.00 1.72 +0.10 49 0 53 0
29SEP26 430.00 C 0.00 0.00 0.00 1.48 +0.10 49 0 15 0
29SEP26 440.00 C 0.00 0.00 0.00 1.28 +0.09 49 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 1.11 +0.06 49 0 158 0
30DEC26 100.00 C 0.00 0.00 0.00 99.39 +1.61 51 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 98.15 +2.85 55 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 96.63 +3.72 57 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 94.18 +3.38 55 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 91.85 +3.14 54 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 89.71 +3.06 54 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 88.02 +3.39 54 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 85.80 +3.17 53 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 84.23 +3.57 54 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 80.51 +1.78 49 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 79.66 +2.83 52 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 77.14 +2.17 50 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 77.13 +4.00 54 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 73.07 +0.95 49 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 72.67 +2.45 52 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 70.74 +1.49 51 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 68.35 +1.96 49 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 68.34 +3.01 53 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 65.16 +2.06 50 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 63.43 +2.26 49 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 62.82 +3.03 51 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 61.12 +2.92 51 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 59.58 +1.49 50 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 58.86 +2.84 52 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 57.03 +2.08 51 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 56.02 +3.32 51 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 54.66 +3.52 51 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 53.29 +4.35 51 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 51.31 +2.38 50 0 1 0
30DEC26 172.50 C 0.00 0.00 0.00 50.42 +3.90 51 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 48.96 +2.86 51 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 46.87 +3.07 49 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 46.86 +3.07 51 0 30 0
30DEC26 182.50 C 0.00 0.00 0.00 45.16 +3.30 50 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 43.15 +2.16 49 0 41 0
30DEC26 187.50 C 0.00 0.00 0.00 42.21 +1.81 49 0 52 0
30DEC26 190.00 C 0.00 0.00 0.00 42.20 +2.91 51 0 10 0
30DEC26 192.50 C 0.00 0.00 0.00 40.37 +1.09 50 0 2 0
30DEC26 195.00 C 0.00 0.00 0.00 39.77 +1.69 50 0 83 0
30DEC26 197.50 C 0.00 0.00 0.00 38.51 +1.65 50 0 136 0
30DEC26 200.00 C 0.00 0.00 0.00 38.07 +2.12 50 0 187 0
30DEC26 205.00 C 0.00 0.00 0.00 35.75 +1.56 50 0 229 0
30DEC26 210.00 C 0.00 0.00 0.00 34.02 +1.52 50 0 165 0
30DEC26 215.00 C 0.00 0.00 0.00 32.39 +1.46 50 0 30 0
30DEC26 220.00 C 0.00 0.00 0.00 30.83 +1.48 50 0 6 0
30DEC26 225.00 C 0.00 0.00 0.00 29.27 +1.49 50 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 27.70 +1.52 50 0 30 0
30DEC26 235.00 C 0.00 0.00 0.00 26.13 +1.51 50 0 10 0
30DEC26 240.00 C 0.00 0.00 0.00 24.90 +1.25 50 0 25 0
30DEC26 245.00 C 0.00 0.00 0.00 23.67 +1.26 50 0 15 0
30DEC26 250.00 C 0.00 0.00 0.00 22.43 +1.26 50 0 83 0
30DEC26 255.00 C 0.00 0.00 0.00 21.20 +1.26 50 0 5 0
30DEC26 260.00 C 22.59 22.59 22.59 20.02 +1.02 50 1 43 -1
30DEC26 265.00 C 0.00 0.00 0.00 19.08 +1.03 50 0 104 0
30DEC26 270.00 C 0.00 0.00 0.00 18.14 +1.03 50 0 5 0
30DEC26 275.00 C 0.00 0.00 0.00 17.20 +1.04 50 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 16.26 +1.04 49 0 108 0
30DEC26 285.00 C 0.00 0.00 0.00 15.32 +0.85 49 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 14.59 +0.82 49 0 56 0
30DEC26 295.00 C 0.00 0.00 0.00 13.89 +0.82 49 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 13.20 +1.19 49 0 67 0
30DEC26 310.00 C 0.00 0.00 0.00 11.47 +0.81 49 0 1 0
30DEC26 320.00 C 0.00 0.00 0.00 10.30 +0.32 49 0 15 0
30DEC26 330.00 C 0.00 0.00 0.00 9.34 +0.62 49 0 13 0
30DEC26 340.00 C 0.00 0.00 0.00 8.38 +0.63 49 0 70 0
30DEC26 350.00 C 0.00 0.00 0.00 7.49 +0.46 49 0 33 0
TOTAL CALL 10,030 116,662 +4,861
29JAN26 140.00 P 0.18 0.18 0.17 0.02 -0.02 48 45 162 +5
29JAN26 142.50 P 0.00 0.00 0.00 0.03 -0.03 48 0 35 0
29JAN26 145.00 P 0.00 0.00 0.00 0.05 -0.04 48 0 1,040 0
29JAN26 147.50 P 0.00 0.00 0.00 0.07 -0.06 48 0 25 0
29JAN26 150.00 P 0.00 0.00 0.00 0.10 -0.09 47 0 806 0
29JAN26 152.50 P 0.00 0.00 0.00 0.15 -0.12 48 0 18 0
29JAN26 155.00 P 0.40 0.40 0.40 0.22 -0.16 48 3 64 +3
29JAN26 157.50 P 0.50 0.50 0.50 0.30 -0.20 47 3 15 -3
29JAN26 160.00 P 0.39 0.71 0.39 0.43 -0.24 48 23 548 -3
29JAN26 162.50 P 0.81 0.90 0.81 0.58 -0.33 48 6 121 0
29JAN26 165.00 P 0.88 1.10 0.88 0.77 -0.41 48 13 144 +4
29JAN26 167.50 P 1.19 1.19 1.19 1.03 -0.49 48 1 593 0
29JAN26 170.00 P 1.71 1.71 1.32 1.33 -0.57 48 25 2,237 -12
29JAN26 172.50 P 0.00 0.00 0.00 1.70 -0.71 48 0 279 0
29JAN26 175.00 P 2.50 2.50 1.90 2.15 -0.80 48 140 1,613 -60
29JAN26 177.50 P 2.58 2.58 2.58 2.66 -0.95 48 3 301 0
29JAN26 180.00 P 3.58 3.63 2.60 3.29 -1.06 48 222 1,893 -4
29JAN26 182.50 P 4.40 4.40 3.30 3.97 -1.20 48 534 1,222 +421
29JAN26 185.00 P 4.88 5.00 3.80 4.80 -1.34 48 171 1,250 +33
29JAN26 187.50 P 5.02 5.70 4.58 5.70 -1.33 48 121 1,633 +16
29JAN26 190.00 P 7.00 7.00 5.10 6.50 -1.76 47 634 1,888 +211
29JAN26 192.50 P 7.09 7.78 6.00 7.60 -1.60 47 148 1,387 -24
29JAN26 195.00 P 10.10 10.10 7.15 9.07 -1.80 49 78 1,555 +23
29JAN26 197.50 P 9.61 10.06 8.40 10.16 -2.12 48 410 3,057 -17
29JAN26 200.00 P 11.83 11.87 9.50 11.85 -2.14 49 335 3,265 -6
29JAN26 205.00 P 12.70 14.07 12.68 14.74 -2.44 48 235 1,387 -20
29JAN26 210.00 P 16.60 17.14 16.60 18.18 -2.99 48 2 2,833 +2
29JAN26 215.00 P 0.00 0.00 0.00 21.46 -3.47 45 0 1,045 0
29JAN26 220.00 P 25.00 25.50 23.00 25.70 -3.55 46 4 451 0
29JAN26 225.00 P 0.00 0.00 0.00 30.84 -3.18 52 0 638 0
29JAN26 230.00 P 0.00 0.00 0.00 35.65 -2.95 56 0 516 0
29JAN26 235.00 P 38.45 38.45 38.45 40.55 -2.53 60 30 209 -8
29JAN26 240.00 P 0.00 0.00 0.00 44.12 -3.37 47 0 191 0
29JAN26 245.00 P 0.00 0.00 0.00 50.42 -1.60 68 0 224 0
29JAN26 250.00 P 53.00 53.30 50.79 54.80 -2.13 66 125 1,749 -10
29JAN26 255.00 P 0.00 0.00 0.00 58.81 -3.69 47 0 529 0
29JAN26 260.00 P 0.00 0.00 0.00 63.80 -3.68 0 0 638 0
29JAN26 265.00 P 0.00 0.00 0.00 70.50 -1.66 86 0 461 0
29JAN26 270.00 P 0.00 0.00 0.00 73.80 -3.10 0 0 84 0
29JAN26 275.00 P 0.00 0.00 0.00 80.48 -1.88 93 0 157 0
29JAN26 280.00 P 0.00 0.00 0.00 85.42 -1.48 96 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 90.77 -1.13 104 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 93.80 -4.99 0 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 99.01 -3.34 80 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 105.76 -1.14 114 0 0 0
29JAN26 310.00 P 0.00 0.00 0.00 115.46 -2.05 116 0 0 0
29JAN26 320.00 P 0.00 0.00 0.00 124.48 -3.42 106 0 0 0
29JAN26 330.00 P 0.00 0.00 0.00 135.86 -1.04 133 0 0 0
29JAN26 340.00 P 0.00 0.00 0.00 144.04 -3.09 104 0 0 0
29JAN26 350.00 P 0.00 0.00 0.00 154.04 -4.51 109 0 0 0
29JAN26 360.00 P 0.00 0.00 0.00 163.80 -3.10 0 0 0 0
29JAN26 370.00 P 0.00 0.00 0.00 174.36 -2.54 128 0 0 0
29JAN26 380.00 P 0.00 0.00 0.00 184.62 -3.90 139 0 0 0
29JAN26 390.00 P 0.00 0.00 0.00 194.92 -3.49 149 0 0 0
29JAN26 400.00 P 0.00 0.00 0.00 204.28 -2.62 139 0 0 0
29JAN26 410.00 P 0.00 0.00 0.00 215.35 -1.95 165 0 0 0
29JAN26 420.00 P 0.00 0.00 0.00 224.93 -1.97 162 0 0 0
29JAN26 430.00 P 0.00 0.00 0.00 233.84 -3.06 128 0 0 0
29JAN26 440.00 P 0.00 0.00 0.00 243.80 -3.33 0 0 0 0
29JAN26 450.00 P 0.00 0.00 0.00 255.27 -1.63 180 0 0 0
29JAN26 460.00 P 0.00 0.00 0.00 265.32 -1.58 185 0 0 0
29JAN26 470.00 P 0.00 0.00 0.00 275.32 -2.50 189 0 0 0
29JAN26 480.00 P 0.00 0.00 0.00 283.80 -3.10 0 0 0 0
29JAN26 490.00 P 0.00 0.00 0.00 293.80 -4.83 0 0 0 0
29JAN26 500.00 P 0.00 0.00 0.00 303.93 -2.97 158 0 0 0
26FEB26 140.00 P 0.70 0.70 0.70 0.27 -0.10 46 66 107 0
26FEB26 142.50 P 0.00 0.00 0.00 0.35 -0.14 46 0 3 0
26FEB26 145.00 P 0.00 0.00 0.00 0.46 -0.16 46 0 1 0
26FEB26 147.50 P 0.00 0.00 0.00 0.59 -0.21 46 0 35 0
26FEB26 150.00 P 1.02 1.02 1.02 0.78 -0.23 46 2 8 +2
26FEB26 152.50 P 0.00 0.00 0.00 0.94 -0.29 46 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 1.21 -0.29 46 0 25 0
26FEB26 157.50 P 1.88 1.88 1.54 1.48 -0.41 46 5 33 +1
26FEB26 160.00 P 2.25 2.25 1.68 1.80 -0.47 46 5 64 -4
26FEB26 162.50 P 0.00 0.00 0.00 2.12 -0.58 46 0 460 0
26FEB26 165.00 P 2.35 2.81 2.35 2.58 -0.64 46 84 484 +30
26FEB26 167.50 P 0.00 0.00 0.00 3.10 -0.64 46 0 163 0
26FEB26 170.00 P 3.73 3.77 3.21 3.62 -0.79 46 199 436 +81
26FEB26 172.50 P 3.98 3.98 3.98 4.15 -0.84 46 1 297 -1
26FEB26 175.00 P 4.68 4.68 4.34 4.79 -0.95 46 7 358 -4
26FEB26 177.50 P 5.50 5.50 4.80 5.48 -1.06 46 305 1,068 +241
26FEB26 180.00 P 5.61 6.22 5.40 6.22 -1.27 45 59 1,293 +5
26FEB26 182.50 P 7.09 7.24 6.10 7.24 -1.19 46 111 742 +14
26FEB26 185.00 P 6.94 8.00 6.94 7.97 -1.36 45 91 1,081 -60
26FEB26 187.50 P 7.80 9.00 7.80 8.98 -1.60 45 71 1,056 -5
26FEB26 190.00 P 8.60 10.50 8.60 10.37 -1.34 46 107 1,223 -36
26FEB26 192.50 P 10.99 10.99 10.99 11.27 -1.63 45 30 880 0
26FEB26 195.00 P 11.45 12.81 11.06 12.77 -1.59 46 282 876 +82
26FEB26 197.50 P 12.57 13.98 12.45 13.98 -1.84 46 115 987 +72
26FEB26 200.00 P 13.16 14.84 13.16 14.95 -2.41 44 71 557 +35
26FEB26 205.00 P 16.60 18.40 16.60 18.43 -2.19 46 14 971 0
26FEB26 210.00 P 20.37 20.95 20.37 22.20 -1.98 48 122 450 0
26FEB26 215.00 P 0.00 0.00 0.00 25.36 -2.58 47 0 719 0
26FEB26 220.00 P 0.00 0.00 0.00 28.76 -3.10 45 0 340 0
26FEB26 225.00 P 0.00 0.00 0.00 33.70 -2.61 50 0 85 0
26FEB26 230.00 P 0.00 0.00 0.00 37.97 -2.19 51 0 76 0
26FEB26 235.00 P 0.00 0.00 0.00 41.20 -2.94 46 0 48 0
26FEB26 240.00 P 43.50 43.50 43.50 44.82 -4.12 41 15 32 +15
26FEB26 245.00 P 0.00 0.00 0.00 50.42 -3.08 48 0 90 0
26FEB26 250.00 P 0.00 0.00 0.00 54.89 -2.68 47 0 179 0
26FEB26 255.00 P 0.00 0.00 0.00 60.11 -2.39 52 0 31 0
26FEB26 260.00 P 0.00 0.00 0.00 66.10 -1.38 62 0 109 0
26FEB26 265.00 P 0.00 0.00 0.00 70.50 -3.39 60 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 74.71 -4.03 56 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 80.91 -3.13 69 0 151 0
26FEB26 280.00 P 0.00 0.00 0.00 85.42 -3.22 68 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 90.77 -3.33 73 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 94.44 -4.35 63 0 1 0
26FEB26 295.00 P 0.00 0.00 0.00 99.01 -3.34 59 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 105.76 -3.27 80 0 31 0
26FEB26 310.00 P 0.00 0.00 0.00 115.46 -2.07 82 0 0 0
26FEB26 320.00 P 0.00 0.00 0.00 125.63 -2.27 87 0 0 0
26FEB26 330.00 P 0.00 0.00 0.00 135.86 -1.04 93 0 0 0
26FEB26 340.00 P 0.00 0.00 0.00 144.39 -3.29 82 0 0 0
26FEB26 350.00 P 0.00 0.00 0.00 155.80 -2.75 101 0 0 0
26FEB26 360.00 P 0.00 0.00 0.00 165.86 -1.04 105 0 0 0
26FEB26 370.00 P 0.00 0.00 0.00 174.36 -3.98 92 0 0 0
26FEB26 380.00 P 0.00 0.00 0.00 184.62 -3.90 99 0 0 0
26FEB26 390.00 P 0.00 0.00 0.00 195.83 -2.58 115 0 0 0
26FEB26 400.00 P 0.00 0.00 0.00 204.28 -3.57 99 0 0 0
26FEB26 410.00 P 0.00 0.00 0.00 215.35 -3.11 116 0 0 0
26FEB26 420.00 P 0.00 0.00 0.00 224.93 -2.57 115 0 0 0
26FEB26 430.00 P 0.00 0.00 0.00 235.61 -3.02 125 0 0 0
26FEB26 440.00 P 0.00 0.00 0.00 245.79 -2.42 130 0 0 0
26FEB26 450.00 P 0.00 0.00 0.00 255.27 -3.36 127 0 0 0
26FEB26 460.00 P 0.00 0.00 0.00 265.32 -3.00 130 0 0 0
26FEB26 470.00 P 0.00 0.00 0.00 275.35 -2.47 133 0 0 0
26FEB26 480.00 P 0.00 0.00 0.00 283.92 -3.96 110 0 0 0
26FEB26 490.00 P 0.00 0.00 0.00 293.80 -4.83 0 0 0 0
26FEB26 500.00 P 0.00 0.00 0.00 305.57 -1.33 143 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 0.03 +0.01 51 0 1,616 0
30MAR26 102.50 P 0.00 0.00 0.00 0.04 +0.01 51 0 135 0
30MAR26 105.00 P 0.00 0.00 0.00 0.05 0.00 50 0 155 0
30MAR26 107.50 P 0.00 0.00 0.00 0.07 +0.01 50 0 90 0
30MAR26 110.00 P 0.00 0.00 0.00 0.09 +0.01 50 0 19 0
30MAR26 112.50 P 0.00 0.00 0.00 0.12 +0.01 50 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 0.16 +0.01 50 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 0.21 +0.01 50 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 0.26 +0.01 50 0 10 0
30MAR26 122.50 P 0.00 0.00 0.00 0.34 +0.02 50 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.42 +0.01 50 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 0.52 +0.01 50 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 0.66 0.00 50 0 11 0
30MAR26 132.50 P 0.00 0.00 0.00 0.81 +0.02 50 0 64 0
30MAR26 135.00 P 0.00 0.00 0.00 1.00 +0.01 50 0 243 0
30MAR26 137.50 P 0.00 0.00 0.00 1.20 +0.05 50 0 92 0
30MAR26 140.00 P 0.00 0.00 0.00 1.37 -0.01 50 0 2 0
30MAR26 142.50 P 0.00 0.00 0.00 1.66 -0.04 50 0 48 0
30MAR26 145.00 P 0.00 0.00 0.00 1.94 -0.05 50 0 4 0
30MAR26 147.50 P 0.00 0.00 0.00 2.26 -0.09 50 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 2.73 -0.02 50 0 214 0
30MAR26 152.50 P 0.00 0.00 0.00 3.13 -0.02 50 0 1 0
30MAR26 155.00 P 0.00 0.00 0.00 3.52 -0.15 50 0 1 0
30MAR26 157.50 P 0.00 0.00 0.00 4.08 -0.12 50 0 2 0
30MAR26 160.00 P 3.90 4.39 3.90 4.40 -0.33 49 2 202 0
30MAR26 162.50 P 5.59 5.59 5.59 5.10 -0.32 50 50 65 0
30MAR26 165.00 P 5.10 5.42 5.10 5.61 -0.50 49 60 456 +30
30MAR26 167.50 P 5.66 6.14 5.66 6.27 -0.53 49 34 165 +29
30MAR26 170.00 P 6.48 6.48 6.48 6.95 -0.70 49 30 270 -9
30MAR26 172.50 P 7.22 7.42 7.15 7.78 -0.74 49 32 354 +2
30MAR26 175.00 P 8.29 8.29 8.29 8.60 -0.80 49 10 454 +10
30MAR26 177.50 P 0.00 0.00 0.00 9.43 -0.97 49 0 1,071 0
30MAR26 180.00 P 9.60 10.32 9.50 10.40 -1.07 49 28 7,063 -7
30MAR26 182.50 P 11.43 11.43 11.43 11.43 -1.10 49 27 368 +1
30MAR26 185.00 P 11.60 12.00 11.20 12.43 -1.24 49 28 1,073 +7
30MAR26 187.50 P 13.48 13.48 13.48 13.49 -1.44 49 14 962 +14
30MAR26 190.00 P 13.65 14.72 13.47 14.72 -1.48 49 118 880 -14
30MAR26 192.50 P 14.98 16.12 14.63 15.90 -1.58 49 257 1,527 -1
30MAR26 195.00 P 16.35 17.15 15.78 17.18 -0.63 49 150 649 +76
30MAR26 197.50 P 16.90 18.54 16.90 18.72 -0.51 49 518 912 +254
30MAR26 200.00 P 19.17 20.38 18.80 20.38 -1.48 50 60 5,289 -3
30MAR26 205.00 P 0.00 0.00 0.00 23.23 -1.80 50 0 652 0
30MAR26 210.00 P 25.02 25.02 25.02 26.44 -1.94 50 30 1,037 0
30MAR26 215.00 P 0.00 0.00 0.00 29.17 -2.78 48 0 876 0
30MAR26 220.00 P 31.42 31.42 31.42 33.05 -2.62 49 60 3,832 +60
30MAR26 225.00 P 0.00 0.00 0.00 35.83 -3.60 47 0 1,997 0
30MAR26 230.00 P 0.00 0.00 0.00 41.54 -2.10 52 0 1,555 0
30MAR26 235.00 P 0.00 0.00 0.00 46.05 -1.77 54 0 1,057 0
30MAR26 240.00 P 0.00 0.00 0.00 49.78 -2.37 53 0 68 0
30MAR26 245.00 P 0.00 0.00 0.00 51.84 -4.71 46 0 46 0
30MAR26 250.00 P 0.00 0.00 0.00 57.28 -2.69 50 0 60 0
30MAR26 255.00 P 0.00 0.00 0.00 63.49 -2.22 57 0 3 0
30MAR26 260.00 P 63.00 63.00 63.00 66.10 -3.73 50 25 83 +25
30MAR26 265.00 P 0.00 0.00 0.00 70.50 -3.39 49 0 37 0
30MAR26 270.00 P 0.00 0.00 0.00 77.18 -1.61 59 0 179 0
30MAR26 275.00 P 0.00 0.00 0.00 80.91 -3.13 56 1 69 -1
30MAR26 280.00 P 0.00 0.00 0.00 86.30 -2.34 60 0 86 0
30MAR26 285.00 P 0.00 0.00 0.00 90.77 -3.33 59 0 182 0
30MAR26 290.00 P 0.00 0.00 0.00 94.44 -4.35 52 0 530 0
30MAR26 295.00 P 0.00 0.00 0.00 101.31 -2.15 66 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 105.87 -3.16 65 0 17 0
30MAR26 310.00 P 0.00 0.00 0.00 115.48 -2.05 67 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 125.63 -2.27 71 0 1 0
30MAR26 330.00 P 0.00 0.00 0.00 135.86 -1.50 76 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 144.39 -3.29 67 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 155.80 -2.75 82 0 601 0
30MAR26 360.00 P 0.00 0.00 0.00 165.90 -1.44 85 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 174.97 -3.63 82 0 0 0
30MAR26 380.00 P 0.00 0.00 0.00 185.80 -2.72 90 0 0 0
30MAR26 390.00 P 0.00 0.00 0.00 195.83 -2.58 93 0 0 0
30MAR26 400.00 P 0.00 0.00 0.00 204.47 -3.38 84 0 0 0
30MAR26 410.00 P 0.00 0.00 0.00 215.35 -3.11 95 0 0 0
30MAR26 420.00 P 0.00 0.00 0.00 224.93 -2.57 93 0 0 0
30MAR26 430.00 P 0.00 0.00 0.00 235.77 -2.86 103 0 0 0
30MAR26 440.00 P 0.00 0.00 0.00 245.79 -2.42 105 0 0 0
30MAR26 450.00 P 0.00 0.00 0.00 255.27 -3.36 103 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 0.59 -0.15 49 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 0.75 -0.13 49 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 0.89 -0.15 50 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 1.05 -0.19 49 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 1.25 -0.19 49 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 1.46 -0.26 49 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 1.73 -0.27 49 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 2.08 -0.21 50 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 2.38 -0.34 50 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 2.76 -0.40 50 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 3.08 -0.39 49 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 3.58 -0.42 50 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 3.86 -0.65 49 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 4.47 -0.68 49 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 5.06 -0.39 49 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 5.41 -0.68 49 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 6.32 -0.45 49 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 6.83 -0.59 49 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 7.42 -0.99 48 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 8.18 -0.95 48 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 9.02 -0.95 48 0 16 0
29APR26 172.50 P 0.00 0.00 0.00 9.86 -0.93 48 0 27 0
29APR26 175.00 P 0.00 0.00 0.00 10.70 -1.08 48 0 14 0
29APR26 177.50 P 11.40 11.40 11.40 11.69 -1.23 48 16 88 +16
29APR26 180.00 P 12.42 12.42 12.42 12.71 -1.36 48 16 16 +16
29APR26 182.50 P 13.45 13.49 13.26 13.79 -1.34 48 43 77 +31
29APR26 185.00 P 14.59 15.00 14.14 14.89 -1.56 48 47 109 +31
29APR26 187.50 P 0.00 0.00 0.00 16.11 -1.50 48 0 174 0
29APR26 190.00 P 16.50 17.00 16.50 17.33 -1.60 48 20 194 +3
29APR26 192.50 P 17.27 18.08 17.27 18.62 -1.68 49 45 155 +43
29APR26 195.00 P 19.08 20.00 19.08 19.99 -1.62 49 49 61 +49
29APR26 197.50 P 19.89 20.15 19.89 21.39 -1.66 49 74 74 +74
29APR26 200.00 P 20.92 21.18 20.92 22.72 -1.90 49 60 60 +60
29APR26 205.00 P 24.47 24.47 24.47 25.83 -2.12 49 16 16 +16
29APR26 210.00 P 28.46 28.46 28.00 29.09 -1.22 49 48 48 +48
29APR26 215.00 P 31.74 31.74 31.37 31.43 -3.72 47 43 43 +43
29APR26 220.00 P 0.00 0.00 0.00 35.60 -2.33 49 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 40.47 -2.11 52 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 43.21 -2.47 50 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 46.05 -3.38 47 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 50.78 -3.15 49 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 55.02 -3.28 50 0 0 0
29APR26 250.00 P 57.00 60.00 57.00 60.00 -1.96 52 51 51 +51
29APR26 255.00 P 0.00 0.00 0.00 63.49 -4.13 50 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 69.51 -1.74 56 0 1 0
29APR26 265.00 P 0.00 0.00 0.00 71.22 -3.51 46 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 77.18 -3.00 52 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 80.94 -3.14 49 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 86.87 -2.09 55 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 90.77 -3.33 52 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 96.05 -3.30 55 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 101.51 -3.63 59 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 105.90 -3.13 58 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 116.19 -2.52 62 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 125.63 -3.92 63 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 135.86 -1.50 67 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 145.06 -2.62 65 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 155.80 -2.75 72 0 0 0
29APR26 360.00 P 0.00 0.00 0.00 165.90 -1.44 75 0 0 0
29APR26 370.00 P 0.00 0.00 0.00 174.97 -3.63 72 0 0 0
29APR26 380.00 P 0.00 0.00 0.00 185.80 -2.72 79 0 0 0
29APR26 390.00 P 0.00 0.00 0.00 195.83 -2.58 82 0 0 0
29APR26 400.00 P 0.00 0.00 0.00 204.47 -3.38 75 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 0.41 -0.07 48 0 1,497 0
29JUN26 102.50 P 0.00 0.00 0.00 0.51 -0.07 49 0 78 0
29JUN26 105.00 P 0.00 0.00 0.00 0.59 -0.12 48 0 40 0
29JUN26 107.50 P 0.00 0.00 0.00 0.73 -0.13 48 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 0.87 -0.13 48 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 1.02 -0.15 48 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 1.23 -0.19 48 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 1.44 -0.15 48 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 1.65 -0.22 48 0 1,261 0
29JUN26 122.50 P 0.00 0.00 0.00 1.94 -0.22 48 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 2.23 -0.23 48 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 2.61 -0.28 49 0 8 0
29JUN26 130.00 P 0.00 0.00 0.00 2.87 -0.44 48 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 3.21 -0.52 48 0 15 0
29JUN26 135.00 P 0.00 0.00 0.00 3.59 -0.53 48 0 18 0
29JUN26 137.50 P 0.00 0.00 0.00 3.99 -0.57 48 0 4 0
29JUN26 140.00 P 0.00 0.00 0.00 4.55 -0.42 48 0 45 0
29JUN26 142.50 P 0.00 0.00 0.00 5.04 -0.43 48 0 1 0
29JUN26 145.00 P 0.00 0.00 0.00 5.57 -0.54 48 0 50 0
29JUN26 147.50 P 0.00 0.00 0.00 6.11 -0.58 48 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 6.79 -0.58 48 0 179 0
29JUN26 152.50 P 0.00 0.00 0.00 7.47 -0.57 48 0 80 0
29JUN26 155.00 P 0.00 0.00 0.00 8.15 -0.58 48 0 288 0
29JUN26 157.50 P 0.00 0.00 0.00 8.83 -0.75 48 0 331 0
29JUN26 160.00 P 0.00 0.00 0.00 9.67 -0.76 48 0 321 0
29JUN26 162.50 P 0.00 0.00 0.00 10.53 -0.74 48 0 384 0
29JUN26 165.00 P 0.00 0.00 0.00 11.38 -0.75 48 0 263 0
29JUN26 167.50 P 0.00 0.00 0.00 12.23 -0.87 47 0 242 0
29JUN26 170.00 P 0.00 0.00 0.00 13.19 -1.18 47 0 265 0
29JUN26 172.50 P 0.00 0.00 0.00 14.22 -0.94 47 0 183 0
29JUN26 175.00 P 0.00 0.00 0.00 15.26 -0.94 47 0 205 0
29JUN26 177.50 P 0.00 0.00 0.00 16.29 -0.95 47 0 183 0
29JUN26 180.00 P 16.41 16.55 16.23 17.34 -1.11 47 90 5,227 +12
29JUN26 182.50 P 0.00 0.00 0.00 18.53 -1.15 47 0 1,081 0
29JUN26 185.00 P 0.00 0.00 0.00 19.75 -1.16 47 0 2,031 0
29JUN26 187.50 P 0.00 0.00 0.00 20.98 -1.25 47 5 45 -5
29JUN26 190.00 P 0.00 0.00 0.00 22.21 -1.39 47 0 248 0
29JUN26 192.50 P 0.00 0.00 0.00 23.44 -1.58 47 0 2,491 0
29JUN26 195.00 P 0.00 0.00 0.00 24.81 -1.66 47 0 211 0
29JUN26 197.50 P 0.00 0.00 0.00 26.23 -1.83 47 0 277 0
29JUN26 200.00 P 0.00 0.00 0.00 27.70 -1.81 47 0 7,769 0
29JUN26 205.00 P 0.00 0.00 0.00 30.78 -1.92 47 0 596 0
29JUN26 210.00 P 0.00 0.00 0.00 34.02 -1.32 47 0 374 0
29JUN26 215.00 P 0.00 0.00 0.00 36.76 -3.08 46 0 386 0
29JUN26 220.00 P 0.00 0.00 0.00 40.81 -2.42 48 0 3,294 0
29JUN26 225.00 P 0.00 0.00 0.00 45.48 -1.61 50 0 127 0
29JUN26 230.00 P 0.00 0.00 0.00 47.55 -3.59 47 0 1,118 0
29JUN26 235.00 P 0.00 0.00 0.00 52.39 -1.95 49 0 76 0
29JUN26 240.00 P 0.00 0.00 0.00 57.00 -1.32 51 0 797 0
29JUN26 245.00 P 58.00 58.00 58.00 58.52 -4.36 46 1 216 -1
29JUN26 250.00 P 0.00 0.00 0.00 63.77 -3.53 48 0 198 0
29JUN26 255.00 P 0.00 0.00 0.00 67.20 -3.81 47 0 151 0
29JUN26 260.00 P 73.00 73.00 73.00 71.59 -4.41 47 1 144 +1
29JUN26 265.00 P 0.00 0.00 0.00 77.41 -2.35 51 0 273 0
29JUN26 270.00 P 0.00 0.00 0.00 82.13 -3.08 52 0 306 0
29JUN26 275.00 P 0.00 0.00 0.00 84.75 -4.70 48 0 274 0
29JUN26 280.00 P 0.00 0.00 0.00 89.32 -2.69 49 0 162 0
29JUN26 285.00 P 0.00 0.00 0.00 92.63 -4.27 45 0 300 0
29JUN26 290.00 P 0.00 0.00 0.00 99.11 -3.22 51 0 722 0
29JUN26 295.00 P 0.00 0.00 0.00 103.58 -2.76 51 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 107.90 -1.25 51 0 1 0
29JUN26 310.00 P 0.00 0.00 0.00 116.66 -3.63 50 0 91 0
29JUN26 320.00 P 122.20 122.20 122.20 126.73 -3.27 53 1 31 +1
29JUN26 330.00 P 0.00 0.00 0.00 135.86 -3.47 52 0 30 0
29JUN26 340.00 P 0.00 0.00 0.00 145.71 -2.92 54 0 25 0
29JUN26 350.00 P 0.00 0.00 0.00 155.80 -2.75 56 0 32 0
29JUN26 360.00 P 0.00 0.00 0.00 165.90 -2.24 59 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 174.97 -3.63 57 0 0 0
29JUN26 380.00 P 0.00 0.00 0.00 185.80 -2.72 63 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 195.83 -2.95 66 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 204.47 -3.38 60 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 215.48 -2.98 68 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 224.99 -2.51 67 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 235.77 -2.86 73 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 245.79 -2.42 75 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 255.64 -2.99 77 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 1.28 -0.13 49 0 70 0
29SEP26 102.50 P 0.00 0.00 0.00 1.50 -0.13 49 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 1.77 -0.14 49 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 2.01 -0.22 49 0 30 0
29SEP26 110.00 P 0.00 0.00 0.00 2.33 -0.21 49 0 149 0
29SEP26 112.50 P 0.00 0.00 0.00 2.65 -0.21 49 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 2.98 -0.24 49 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 3.34 -0.29 49 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 3.69 -0.27 49 0 31 0
29SEP26 122.50 P 0.00 0.00 0.00 4.00 -0.37 48 0 31 0
29SEP26 125.00 P 0.00 0.00 0.00 4.40 -0.36 48 0 4 0
29SEP26 127.50 P 0.00 0.00 0.00 4.85 -0.40 48 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 5.40 -0.40 48 0 5 0
29SEP26 132.50 P 0.00 0.00 0.00 5.95 -0.39 48 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 6.50 -0.39 48 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 7.05 -0.52 48 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 7.73 -0.54 48 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 8.43 -0.54 48 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 9.14 -0.53 48 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 9.84 -0.55 48 0 150 0
29SEP26 150.00 P 0.00 0.00 0.00 10.56 -0.70 48 0 726 0
29SEP26 152.50 P 0.00 0.00 0.00 11.43 -0.70 48 0 201 0
29SEP26 155.00 P 0.00 0.00 0.00 12.31 -0.70 48 0 303 0
29SEP26 157.50 P 0.00 0.00 0.00 13.19 -0.70 48 0 200 0
29SEP26 160.00 P 13.10 13.10 13.10 14.07 -0.70 48 1 223 0
29SEP26 162.50 P 0.00 0.00 0.00 14.96 -1.00 48 0 131 0
29SEP26 165.00 P 0.00 0.00 0.00 15.97 -0.89 48 0 161 0
29SEP26 167.50 P 0.00 0.00 0.00 17.04 -0.88 48 0 180 0
29SEP26 170.00 P 0.00 0.00 0.00 18.10 -0.88 48 0 214 0
29SEP26 172.50 P 18.26 18.26 18.26 19.17 -0.88 48 1 3 +1
29SEP26 175.00 P 0.00 0.00 0.00 20.24 -0.91 48 0 83 0
29SEP26 177.50 P 0.00 0.00 0.00 21.32 -1.08 48 0 32 0
29SEP26 180.00 P 21.28 21.50 21.28 22.57 -1.08 48 32 4,035 +32
29SEP26 182.50 P 0.00 0.00 0.00 23.82 -1.09 47 0 134 0
29SEP26 185.00 P 23.50 23.50 23.50 25.08 -1.08 47 1 215 0
29SEP26 187.50 P 0.00 0.00 0.00 26.34 -1.16 47 0 227 0
29SEP26 190.00 P 0.00 0.00 0.00 27.60 -1.30 47 0 418 0
29SEP26 192.50 P 0.00 0.00 0.00 28.87 -2.50 47 0 206 0
29SEP26 195.00 P 29.64 29.64 29.07 30.28 -1.54 47 21 148 +19
29SEP26 197.50 P 30.70 30.70 30.70 31.72 -1.60 47 1 310 -1
29SEP26 200.00 P 0.00 0.00 0.00 33.18 -1.78 47 0 988 0
29SEP26 205.00 P 0.00 0.00 0.00 36.27 -1.87 47 0 1,689 0
29SEP26 210.00 P 0.00 0.00 0.00 39.50 -2.06 48 0 233 0
29SEP26 215.00 P 41.00 41.00 41.00 43.28 -2.07 48 5 161 -5
29SEP26 220.00 P 0.00 0.00 0.00 47.08 -1.78 49 0 118 0
29SEP26 225.00 P 0.00 0.00 0.00 49.49 -2.84 47 0 115 0
29SEP26 230.00 P 0.00 0.00 0.00 53.58 -2.01 48 0 200 0
29SEP26 235.00 P 0.00 0.00 0.00 57.56 -2.60 49 0 50 0
29SEP26 240.00 P 0.00 0.00 0.00 60.84 -2.94 48 0 13 0
29SEP26 245.00 P 0.00 0.00 0.00 63.67 -3.91 47 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 69.12 -1.82 49 0 39 0
29SEP26 255.00 P 0.00 0.00 0.00 73.33 -1.88 50 0 62 0
29SEP26 260.00 P 0.00 0.00 0.00 76.34 -2.88 48 0 76 0
29SEP26 265.00 P 0.00 0.00 0.00 81.45 -1.70 50 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 84.61 -3.08 48 0 8 0
29SEP26 275.00 P 0.00 0.00 0.00 89.08 -2.85 49 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 93.61 -4.29 49 0 19 0
29SEP26 285.00 P 0.00 0.00 0.00 98.36 -2.65 50 0 89 0
29SEP26 290.00 P 0.00 0.00 0.00 100.95 -3.69 47 0 5 0
29SEP26 295.00 P 0.00 0.00 0.00 106.65 -2.19 50 0 6 0
29SEP26 300.00 P 0.00 0.00 0.00 112.25 -1.69 52 0 17 0
29SEP26 310.00 P 0.00 0.00 0.00 119.21 -3.74 48 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 129.32 -2.94 51 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 138.85 -1.71 52 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 147.47 -3.30 51 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 155.80 -5.05 48 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 166.81 -1.46 53 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 176.38 -2.22 54 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 185.80 -3.29 53 0 2 0
29SEP26 390.00 P 0.00 0.00 0.00 195.83 -2.95 55 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 205.34 -2.51 55 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 215.48 -2.98 57 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 224.99 -2.51 57 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 235.77 -2.90 62 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 245.79 -2.42 63 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 255.64 -2.99 64 0 90 0
30DEC26 100.00 P 0.00 0.00 0.00 2.48 -0.13 49 0 117 0
30DEC26 102.50 P 0.00 0.00 0.00 2.81 -0.13 49 0 1 0
30DEC26 105.00 P 0.00 0.00 0.00 3.15 -0.12 49 0 32 0
30DEC26 107.50 P 0.00 0.00 0.00 3.49 -0.20 49 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 3.95 -0.18 49 0 10 0
30DEC26 112.50 P 0.00 0.00 0.00 4.24 -0.33 49 0 0 0
30DEC26 115.00 P 4.83 4.83 4.83 4.83 -0.12 49 30 56 +30
30DEC26 117.50 P 0.00 0.00 0.00 5.00 -0.38 48 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 5.52 -0.33 48 0 30 0
30DEC26 122.50 P 0.00 0.00 0.00 6.09 -0.25 48 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 6.65 -0.25 48 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 7.22 -0.25 48 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 7.79 -0.33 48 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 8.48 -0.36 48 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 9.20 -0.36 48 0 6 0
30DEC26 137.50 P 0.00 0.00 0.00 9.92 -0.35 48 0 5 0
30DEC26 140.00 P 0.00 0.00 0.00 10.65 -0.35 48 0 35 0
30DEC26 142.50 P 0.00 0.00 0.00 11.38 -0.40 48 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 12.18 -0.49 48 0 3 0
30DEC26 147.50 P 0.00 0.00 0.00 13.08 -0.48 48 0 1 0
30DEC26 150.00 P 0.00 0.00 0.00 13.97 -0.48 48 0 207 0
30DEC26 152.50 P 0.00 0.00 0.00 14.87 -0.48 48 0 100 0
30DEC26 155.00 P 0.00 0.00 0.00 15.78 -0.47 48 0 106 0
30DEC26 157.50 P 0.00 0.00 0.00 16.68 -0.56 48 0 100 0
30DEC26 160.00 P 0.00 0.00 0.00 17.68 -0.64 48 0 107 0
30DEC26 162.50 P 0.00 0.00 0.00 18.76 -0.64 48 0 103 0
30DEC26 165.00 P 0.00 0.00 0.00 19.85 -0.63 48 0 102 0
30DEC26 167.50 P 0.00 0.00 0.00 20.94 -0.74 48 0 100 0
30DEC26 170.00 P 20.20 20.79 20.20 22.03 -0.97 48 5 155 +5
30DEC26 172.50 P 0.00 0.00 0.00 23.12 -0.64 48 0 3 0
30DEC26 175.00 P 22.61 22.61 22.61 24.22 -0.81 48 60 124 +38
30DEC26 177.50 P 0.00 0.00 0.00 25.49 -0.81 48 0 0 0
30DEC26 180.00 P 25.90 25.90 25.90 26.77 -0.80 48 1 30 0
30DEC26 182.50 P 0.00 0.00 0.00 28.04 -0.82 48 0 112 0
30DEC26 185.00 P 0.00 0.00 0.00 29.32 -0.91 48 0 79 0
30DEC26 187.50 P 28.84 28.84 28.84 30.61 -0.87 48 1 2 0
30DEC26 190.00 P 0.00 0.00 0.00 31.89 -0.96 47 0 47 0
30DEC26 192.50 P 0.00 0.00 0.00 33.19 -1.31 47 0 166 0
30DEC26 195.00 P 0.00 0.00 0.00 34.62 -1.38 47 0 198 0
30DEC26 197.50 P 35.00 35.00 35.00 36.08 -1.44 47 2 106 +2
30DEC26 200.00 P 36.19 36.19 36.19 37.55 -1.52 47 1 150 0
30DEC26 205.00 P 0.00 0.00 0.00 40.49 -1.57 47 0 240 0
30DEC26 210.00 P 0.00 0.00 0.00 43.45 -2.07 47 0 30 0
30DEC26 215.00 P 0.00 0.00 0.00 46.56 -1.47 47 0 50 0
30DEC26 220.00 P 0.00 0.00 0.00 51.18 -1.33 49 0 7 0
30DEC26 225.00 P 0.00 0.00 0.00 53.80 -2.74 48 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 57.25 -2.41 48 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 61.24 -1.91 48 0 51 0
30DEC26 240.00 P 0.00 0.00 0.00 64.20 -2.97 47 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 69.48 -0.71 49 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 72.79 -2.27 49 0 1 0
30DEC26 255.00 P 0.00 0.00 0.00 75.44 -4.29 47 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 81.25 -1.11 50 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 83.67 -3.72 48 0 0 0
30DEC26 270.00 P 87.80 87.80 87.80 87.79 -2.29 48 1 16 -1
30DEC26 275.00 P 0.00 0.00 0.00 91.65 -4.30 47 1 1 +1
30DEC26 280.00 P 0.00 0.00 0.00 97.36 -2.55 50 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 101.84 -1.93 50 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 104.50 -3.55 48 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 110.15 -2.25 50 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 114.07 -2.14 50 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 123.28 -2.19 51 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 131.25 -3.30 49 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 139.96 -3.37 49 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 149.45 -3.57 50 0 4 0
30DEC26 350.00 P 0.00 0.00 0.00 158.75 -2.71 50 0 5 0
TOTAL PUT 7,397 141,086 +2,102
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$ 19.75
29JAN26 12.00 C 0.00 0.00 0.00 7.75 -0.26 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 7.27 -0.24 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 6.78 -0.23 64 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 6.28 -0.23 58 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 5.78 -0.23 51 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 5.41 -0.25 85 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 4.79 -0.36 49 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 4.29 -0.21 43 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 3.82 -0.24 48 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 3.31 -0.18 39 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 2.77 -0.25 0 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 2.40 -0.18 40 0 75 0
29JAN26 18.00 C 0.00 0.00 0.00 1.95 -0.19 38 0 16 0
29JAN26 18.50 C 0.00 0.00 0.00 1.49 -0.21 33 0 17 0
29JAN26 19.00 C 1.08 1.08 1.08 1.18 -0.12 36 15 492 +15
29JAN26 19.50 C 0.81 0.87 0.81 0.88 -0.12 36 250 1,426 0
29JAN26 20.00 C 0.64 0.64 0.54 0.62 -0.11 35 656 1,271 +245
29JAN26 21.00 C 0.30 0.30 0.25 0.31 -0.06 36 16 1,500 +4
29JAN26 22.00 C 0.11 0.11 0.11 0.15 -0.02 38 25 750 0
29JAN26 23.00 C 0.00 0.00 0.00 0.07 0.00 40 0 1,139 0
29JAN26 24.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 425 0
29JAN26 25.00 C 0.00 0.00 0.00 0.02 0.00 44 0 454 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 46 0 23 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 61 0 25 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 66 0 90 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 6.81 -0.22 45 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 6.28 -0.23 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 5.79 -0.22 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 5.41 -0.25 54 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 4.87 -0.28 44 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 4.30 -0.29 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 3.87 -0.19 35 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 3.40 -0.12 34 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 3.00 -0.17 37 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 2.60 -0.13 37 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 2.24 -0.03 38 0 6 0
26FEB26 18.50 C 0.00 0.00 0.00 1.76 -0.19 33 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 1.48 -0.14 34 0 32 0
26FEB26 19.50 C 1.13 1.13 1.13 1.20 -0.10 34 15 22 +7
26FEB26 20.00 C 0.00 0.00 0.00 0.95 -0.11 34 0 352 0
26FEB26 21.00 C 0.00 0.00 0.00 0.58 -0.09 34 0 318 0
26FEB26 22.00 C 0.00 0.00 0.00 0.34 -0.07 35 0 207 0
26FEB26 23.00 C 0.00 0.00 0.00 0.19 -0.06 35 0 531 0
26FEB26 24.00 C 0.00 0.00 0.00 0.10 -0.05 35 0 68 0
26FEB26 25.00 C 0.00 0.00 0.00 0.05 -0.04 35 0 161 0
26FEB26 26.00 C 0.00 0.00 0.00 0.03 -0.03 36 0 30 0
26FEB26 27.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 65 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 25 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 11.31 -0.23 63 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 11.06 -0.35 56 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 10.81 -0.27 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 10.56 -0.24 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 10.26 -0.29 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 10.01 -0.25 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 9.82 -0.23 51 0 4 0
30MAR26 10.50 C 0.00 0.00 0.00 9.32 -0.25 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 8.82 -0.20 0 0 28 0
30MAR26 11.50 C 0.00 0.00 0.00 8.29 -0.28 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 7.81 -0.28 0 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 7.28 -0.31 0 0 67 0
30MAR26 13.00 C 0.00 0.00 0.00 6.87 -0.21 45 0 35 0
30MAR26 13.50 C 0.00 0.00 0.00 6.38 -0.28 43 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 5.93 -0.08 45 0 26 0
30MAR26 14.50 C 0.00 0.00 0.00 5.41 -0.37 39 0 93 0
30MAR26 15.00 C 0.00 0.00 0.00 4.96 -0.22 40 0 246 0
30MAR26 15.50 C 0.00 0.00 0.00 4.60 -0.09 45 0 122 0
30MAR26 16.00 C 0.00 0.00 0.00 4.08 -0.06 40 0 46 0
30MAR26 16.50 C 0.00 0.00 0.00 3.51 -0.31 31 0 124 0
30MAR26 17.00 C 0.00 0.00 0.00 3.10 -0.31 32 0 39 0
30MAR26 17.50 C 0.00 0.00 0.00 2.86 -0.12 38 0 585 0
30MAR26 18.00 C 0.00 0.00 0.00 2.48 -0.03 37 0 242 0
30MAR26 18.50 C 0.00 0.00 0.00 2.09 -0.14 35 0 232 0
30MAR26 19.00 C 0.00 0.00 0.00 1.78 -0.14 35 0 423 0
30MAR26 19.50 C 0.00 0.00 0.00 1.51 -0.12 35 0 260 0
30MAR26 20.00 C 1.28 1.28 1.28 1.27 -0.11 35 1 319 +1
30MAR26 21.00 C 0.00 0.00 0.00 0.89 -0.07 35 0 751 0
30MAR26 22.00 C 0.00 0.00 0.00 0.60 -0.08 35 0 913 0
30MAR26 23.00 C 0.00 0.00 0.00 0.39 -0.08 35 0 1,659 0
30MAR26 24.00 C 0.00 0.00 0.00 0.25 -0.06 35 0 936 0
30MAR26 25.00 C 0.00 0.00 0.00 0.16 -0.05 35 0 364 0
30MAR26 26.00 C 0.00 0.00 0.00 0.10 -0.04 35 0 128 0
30MAR26 27.00 C 0.00 0.00 0.00 0.06 -0.03 35 0 300 0
30MAR26 28.00 C 0.00 0.00 0.00 0.04 -0.02 36 0 273 0
30MAR26 29.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 553 0
30MAR26 30.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 5 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 210 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 39 0 210 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 6.49 -0.18 45 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 5.95 -0.21 38 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 5.54 -0.24 41 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 5.06 -0.23 39 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 4.67 -0.09 41 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 4.15 -0.18 36 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 3.66 -0.25 32 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 3.32 -0.11 34 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 2.94 -0.16 34 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 2.58 -0.14 34 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 2.35 -0.04 36 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 2.02 -0.13 35 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 1.75 -0.12 35 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 1.52 -0.07 35 0 15 0
29APR26 21.00 C 0.00 0.00 0.00 1.11 -0.07 35 0 30 0
29APR26 22.00 C 0.00 0.00 0.00 0.81 -0.06 35 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.58 -0.07 35 0 15 0
29APR26 24.00 C 0.00 0.00 0.00 0.41 -0.06 35 0 15 0
29APR26 25.00 C 0.00 0.00 0.00 0.28 -0.06 35 0 0 0
29APR26 26.00 C 0.22 0.22 0.22 0.19 -0.06 35 15 30 +15
29APR26 27.00 C 0.00 0.00 0.00 0.13 -0.06 35 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.09 -0.05 36 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.06 -0.04 36 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.04 -0.04 36 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.03 -0.03 37 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.02 - 37 0 0 -
29JUN26 9.50 C 0.00 0.00 0.00 10.39 -0.16 55 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 10.13 -0.22 50 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 9.92 -0.23 56 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 9.47 -0.16 58 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 8.85 -0.33 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 8.47 -0.23 50 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 7.95 -0.28 44 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 7.35 -0.36 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 7.01 -0.27 42 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 6.54 -0.13 40 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 5.95 -0.25 30 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 5.54 -0.24 34 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.10 -0.32 34 0 37 0
29JUN26 15.50 C 0.00 0.00 0.00 4.83 -0.09 40 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.35 -0.20 36 0 30 0
29JUN26 16.50 C 0.00 0.00 0.00 3.88 -0.24 34 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 3.59 -0.06 36 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.20 -0.13 35 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.88 -0.08 35 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 2.57 -0.09 34 0 554 0
29JUN26 19.00 C 0.00 0.00 0.00 2.30 -0.11 34 0 33 0
29JUN26 19.50 C 0.00 0.00 0.00 2.06 -0.09 35 0 228 0
29JUN26 20.00 C 0.00 0.00 0.00 1.83 -0.11 35 0 29 0
29JUN26 21.00 C 0.00 0.00 0.00 1.43 -0.08 35 0 223 0
29JUN26 22.00 C 0.00 0.00 0.00 1.12 -0.06 35 0 479 0
29JUN26 23.00 C 0.00 0.00 0.00 0.87 -0.06 35 0 119 0
29JUN26 24.00 C 0.00 0.00 0.00 0.67 -0.05 35 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 0.52 -0.05 36 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.40 -0.04 36 0 25 0
29JUN26 27.00 C 0.00 0.00 0.00 0.31 -0.04 36 0 19 0
29JUN26 28.00 C 0.00 0.00 0.00 0.24 -0.03 37 0 53 0
29JUN26 29.00 C 0.00 0.00 0.00 0.18 -0.03 37 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.14 -0.02 37 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.11 -0.02 37 0 50 0
29JUN26 32.00 C 0.00 0.00 0.00 0.09 -0.01 38 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.07 -0.01 38 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.06 0.00 39 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 7.98 -0.27 39 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 7.49 -0.25 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 7.02 -0.26 35 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.59 -0.26 36 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.19 -0.19 37 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.63 -0.17 32 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.34 -0.08 36 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.92 -0.15 35 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.48 -0.31 33 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.10 -0.25 32 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.75 -0.19 32 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.48 -0.17 33 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.24 -0.10 34 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 2.90 -0.23 33 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 2.66 -0.16 33 0 19 0
29SEP26 19.50 C 0.00 0.00 0.00 2.44 -0.15 34 0 30 0
29SEP26 20.00 C 0.00 0.00 0.00 2.22 -0.15 34 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 1.86 -0.12 34 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 1.54 -0.12 34 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 1.30 -0.09 35 0 6 0
29SEP26 24.00 C 0.00 0.00 0.00 1.09 -0.07 35 0 55 0
29SEP26 25.00 C 0.00 0.00 0.00 0.90 -0.06 36 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 0.76 -0.05 36 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.64 -0.02 37 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.54 -0.02 37 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.45 -0.01 37 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.39 0.00 38 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.32 0.00 38 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.28 0.00 38 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.24 0.00 39 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.21 +0.01 39 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.71 -0.18 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 6.28 -0.24 33 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.88 -0.24 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.44 -0.24 32 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.07 -0.22 32 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.71 -0.27 32 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.39 -0.20 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.05 -0.18 31 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.76 -0.23 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.50 -0.17 32 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.25 -0.16 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.03 -0.15 33 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.83 -0.13 33 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.62 -0.13 33 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 2.24 -0.13 34 0 2 0
30DEC26 22.00 C 0.00 0.00 0.00 1.93 -0.12 34 0 12 0
30DEC26 23.00 C 0.00 0.00 0.00 1.66 -0.10 34 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.42 -0.10 35 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 1.23 -0.08 35 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 1.05 -0.07 35 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.91 -0.07 35 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.78 -0.06 36 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.68 -0.05 36 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.59 -0.04 36 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.51 -0.04 37 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.45 -0.03 37 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.38 -0.04 37 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.34 -0.03 37 0 0 0
TOTAL CALL 993 22,155 +287
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 59 0 21 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 54 0 18 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 48 0 499 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 43 0 70 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 38 0 251 0
29JAN26 16.50 P 0.00 0.00 0.00 0.03 +0.01 40 0 267 0
29JAN26 17.00 P 0.00 0.00 0.00 0.05 +0.02 38 0 466 0
29JAN26 17.50 P 0.00 0.00 0.00 0.09 +0.03 38 0 1,031 0
29JAN26 18.00 P 0.16 0.16 0.16 0.15 +0.03 37 62 949 +60
29JAN26 18.50 P 0.00 0.00 0.00 0.24 +0.04 35 0 2,533 0
29JAN26 19.00 P 0.39 0.40 0.37 0.39 +0.07 36 597 3,412 +299
29JAN26 19.50 P 0.59 0.59 0.59 0.57 +0.07 34 7 1,942 0
29JAN26 20.00 P 0.82 0.82 0.81 0.82 +0.09 34 30 312 -15
29JAN26 21.00 P 0.00 0.00 0.00 1.49 +0.13 34 0 337 0
29JAN26 22.00 P 2.44 2.44 2.44 2.33 +0.15 35 2 91 +2
29JAN26 23.00 P 0.00 0.00 0.00 3.28 +0.18 38 0 100 0
29JAN26 24.00 P 0.00 0.00 0.00 4.32 +0.28 52 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 5.35 +0.31 64 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 6.35 +0.20 72 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 7.33 +0.19 77 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 8.34 +0.18 85 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 9.33 +0.18 90 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 10.35 +0.33 99 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 11.25 +0.10 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 12.35 +0.23 111 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 13.34 +0.24 115 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 14.28 +0.05 106 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 0.02 +0.01 40 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.03 +0.02 39 0 35 0
26FEB26 15.50 P 0.00 0.00 0.00 0.05 +0.03 39 0 10 0
26FEB26 16.00 P 0.00 0.00 0.00 0.07 +0.03 37 0 68 0
26FEB26 16.50 P 0.12 0.12 0.12 0.11 +0.04 36 150 217 +137
26FEB26 17.00 P 0.17 0.17 0.17 0.17 +0.05 36 15 105 +15
26FEB26 17.50 P 0.00 0.00 0.00 0.24 +0.05 35 0 196 0
26FEB26 18.00 P 0.00 0.00 0.00 0.34 +0.06 35 0 506 0
26FEB26 18.50 P 0.50 0.50 0.50 0.47 +0.05 34 2 233 +2
26FEB26 19.00 P 0.00 0.00 0.00 0.64 +0.06 34 0 406 0
26FEB26 19.50 P 0.91 0.91 0.91 0.84 +0.06 33 40 402 -40
26FEB26 20.00 P 1.17 1.17 1.17 1.10 +0.08 33 15 1,071 +15
26FEB26 21.00 P 1.85 1.85 1.85 1.73 +0.11 33 15 290 0
26FEB26 22.00 P 0.00 0.00 0.00 2.43 +0.06 30 0 12 0
26FEB26 23.00 P 0.00 0.00 0.00 3.37 +0.14 35 0 112 0
26FEB26 24.00 P 0.00 0.00 0.00 4.34 +0.18 39 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 5.35 +0.15 46 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 6.35 +0.20 51 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 7.33 +0.19 54 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 8.34 +0.18 60 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 9.44 +0.29 74 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 10.35 +0.23 70 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 11.25 +0.10 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 12.35 +0.23 79 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 13.34 +0.24 81 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 14.28 +0.05 76 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 70 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 0.00 38 0 446 0
30MAR26 13.50 P 0.00 0.00 0.00 0.02 +0.01 38 0 1,100 0
30MAR26 14.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 310 0
30MAR26 14.50 P 0.00 0.00 0.00 0.05 +0.02 37 0 1,150 0
30MAR26 15.00 P 0.00 0.00 0.00 0.08 +0.03 37 0 646 0
30MAR26 15.50 P 0.00 0.00 0.00 0.11 +0.03 36 0 452 0
30MAR26 16.00 P 0.00 0.00 0.00 0.16 +0.04 36 0 290 0
30MAR26 16.50 P 0.24 0.24 0.24 0.23 +0.05 36 15 679 +15
30MAR26 17.00 P 0.00 0.00 0.00 0.31 +0.06 35 0 71 0
30MAR26 17.50 P 0.40 0.40 0.40 0.41 +0.05 35 15 283 +15
30MAR26 18.00 P 0.56 0.56 0.56 0.54 +0.05 34 10 139 +10
30MAR26 18.50 P 0.00 0.00 0.00 0.70 +0.05 34 0 270 0
30MAR26 19.00 P 0.00 0.00 0.00 0.88 +0.07 34 0 251 0
30MAR26 19.50 P 1.09 1.09 1.09 1.12 +0.08 34 8 379 +8
30MAR26 20.00 P 0.00 0.00 0.00 1.36 +0.07 33 0 942 0
30MAR26 21.00 P 2.09 2.09 2.09 1.98 +0.11 34 3 833 +3
30MAR26 22.00 P 0.00 0.00 0.00 2.63 +0.04 32 0 240 0
30MAR26 23.00 P 0.00 0.00 0.00 3.41 +0.01 30 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 4.43 +0.18 37 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 5.43 +0.17 42 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 6.35 +0.12 42 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 7.33 +0.17 45 0 4 0
30MAR26 28.00 P 0.00 0.00 0.00 8.39 +0.23 53 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 9.44 +0.29 60 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 10.35 +0.23 58 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 11.39 +0.22 64 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 12.39 +0.26 67 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 13.34 +0.24 67 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 14.28 +0.05 63 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.07 -0.01 34 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.10 -0.01 34 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.15 -0.01 34 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.22 0.00 34 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.31 +0.01 34 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.42 +0.02 34 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.55 +0.03 35 0 15 0
29APR26 18.00 P 0.00 0.00 0.00 0.71 +0.05 35 0 30 0
29APR26 18.50 P 0.87 0.87 0.87 0.86 +0.03 34 1 16 +1
29APR26 19.00 P 0.00 0.00 0.00 1.05 +0.02 33 0 15 0
29APR26 19.50 P 0.00 0.00 0.00 1.28 +0.04 33 0 30 0
29APR26 20.00 P 1.57 1.57 1.57 1.56 +0.08 34 15 15 +15
29APR26 21.00 P 0.00 0.00 0.00 2.17 +0.11 34 0 45 0
29APR26 22.00 P 0.00 0.00 0.00 2.79 +0.01 32 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 3.76 +0.20 38 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 4.54 +0.14 36 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 5.43 +0.11 37 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 6.43 +0.20 41 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 7.41 +0.23 44 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 8.40 +0.24 47 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 9.44 +0.29 53 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 10.35 +0.23 51 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 11.39 +0.19 57 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 12.40 - 60 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 40 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 0.02 +0.01 36 0 224 0
29JUN26 12.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 1,025 0
29JUN26 12.50 P 0.00 0.00 0.00 0.05 +0.02 36 0 35 0
29JUN26 13.00 P 0.00 0.00 0.00 0.07 +0.03 35 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.10 +0.03 35 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 0.14 +0.04 35 0 135 0
29JUN26 14.50 P 0.00 0.00 0.00 0.20 +0.05 35 0 5 0
29JUN26 15.00 P 0.00 0.00 0.00 0.27 +0.07 35 0 1,000 0
29JUN26 15.50 P 0.00 0.00 0.00 0.36 +0.08 35 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.46 +0.08 35 0 104 0
29JUN26 16.50 P 0.00 0.00 0.00 0.59 +0.09 35 0 273 0
29JUN26 17.00 P 0.00 0.00 0.00 0.73 +0.10 35 0 80 0
29JUN26 17.50 P 0.00 0.00 0.00 0.88 +0.08 34 0 91 0
29JUN26 18.00 P 1.06 1.06 1.06 1.06 +0.08 34 1 1,202 0
29JUN26 18.50 P 0.00 0.00 0.00 1.25 +0.06 34 0 626 0
29JUN26 19.00 P 0.00 0.00 0.00 1.47 +0.06 34 0 19 0
29JUN26 19.50 P 0.00 0.00 0.00 1.72 +0.07 34 0 186 0
29JUN26 20.00 P 0.00 0.00 0.00 1.99 +0.08 34 0 30 0
29JUN26 21.00 P 0.00 0.00 0.00 2.60 +0.10 34 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 3.27 +0.07 34 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 4.07 +0.12 35 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 4.93 +0.20 37 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 5.75 +0.17 36 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 6.60 +0.16 36 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.52 +0.17 37 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.50 +0.22 40 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.44 +0.23 41 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.36 +0.19 40 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 11.39 +0.19 44 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 12.40 +0.27 47 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 13.34 +0.24 47 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 14.28 +0.05 45 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.08 +0.01 34 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.12 +0.02 34 0 14 0
29SEP26 13.00 P 0.00 0.00 0.00 0.16 +0.02 34 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.22 +0.03 35 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.29 +0.04 34 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.37 +0.04 34 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 0.47 +0.04 34 0 3 0
29SEP26 15.50 P 0.00 0.00 0.00 0.59 +0.06 35 0 5 0
29SEP26 16.00 P 0.00 0.00 0.00 0.73 +0.06 35 0 65 0
29SEP26 16.50 P 0.00 0.00 0.00 0.88 +0.07 35 0 8 0
29SEP26 17.00 P 0.00 0.00 0.00 1.05 +0.07 35 0 72 0
29SEP26 17.50 P 0.00 0.00 0.00 1.25 +0.09 35 0 6 0
29SEP26 18.00 P 0.00 0.00 0.00 1.46 +0.09 35 0 83 0
29SEP26 18.50 P 0.00 0.00 0.00 1.69 +0.10 35 0 106 0
29SEP26 19.00 P 0.00 0.00 0.00 1.94 +0.10 35 0 61 0
29SEP26 19.50 P 0.00 0.00 0.00 2.20 +0.10 36 0 77 0
29SEP26 20.00 P 0.00 0.00 0.00 2.49 +0.11 36 0 223 0
29SEP26 21.00 P 0.00 0.00 0.00 3.10 +0.11 36 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 3.78 +0.12 36 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 4.53 +0.15 37 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 5.30 +0.17 37 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.06 +0.14 37 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.96 +0.21 38 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.76 +0.16 37 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.68 +0.27 38 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.58 +0.21 38 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.49 +0.21 38 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.41 +0.21 38 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.40 +0.27 40 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.34 +0.24 40 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.28 +0.05 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.29 +0.03 32 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.37 +0.03 33 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.48 +0.04 33 0 0 0
30DEC26 15.00 P 0.74 0.74 0.74 0.59 +0.04 33 4 9 +4
30DEC26 15.50 P 0.00 0.00 0.00 0.73 +0.05 33 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.88 +0.05 33 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 1.06 +0.07 34 0 8 0
30DEC26 17.00 P 0.00 0.00 0.00 1.25 +0.08 34 0 10 0
30DEC26 17.50 P 0.00 0.00 0.00 1.47 +0.09 34 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 1.69 +0.09 34 0 2 0
30DEC26 18.50 P 0.00 0.00 0.00 1.94 +0.11 35 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.21 +0.12 35 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 2.48 +0.13 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.78 +0.14 35 0 10 0
30DEC26 21.00 P 0.00 0.00 0.00 3.38 +0.12 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.04 +0.11 36 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 4.75 +0.10 36 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.55 +0.21 37 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.33 +0.17 37 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.16 +0.26 37 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.95 +0.15 37 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.86 +0.20 38 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.69 +0.16 37 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.63 +0.21 38 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.54 +0.22 38 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.46 +0.22 38 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.39 +0.29 38 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.31 +0.08 37 0 0 0
TOTAL PUT 1,007 33,311 +546
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$ 6.51
29JAN26 4.60 C 0.00 0.00 0.00 1.92 +0.15 52 0 0 0
29JAN26 4.70 C 1.82 1.82 1.82 1.82 +0.15 48 10 10 +10
29JAN26 4.80 C 0.00 0.00 0.00 1.72 +0.15 44 0 0 0
29JAN26 4.90 C 1.62 1.62 1.62 1.63 +0.16 59 10 10 +10
29JAN26 5.00 C 0.00 0.00 0.00 1.54 +0.18 63 0 0 0
29JAN26 5.25 C 1.28 1.28 1.28 1.27 +0.14 0 10 10 +10
29JAN26 5.50 C 0.00 0.00 0.00 1.05 +0.18 48 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.82 +0.17 44 0 1 0
29JAN26 6.00 C 0.00 0.00 0.00 0.58 +0.11 36 0 5 0
29JAN26 6.25 C 0.33 0.33 0.33 0.40 +0.09 36 5 50 +5
29JAN26 6.50 C 0.20 0.29 0.20 0.26 +0.06 37 54 64 +39
29JAN26 6.75 C 0.12 0.19 0.12 0.17 +0.05 39 40 257 +15
29JAN26 7.00 C 0.08 0.13 0.08 0.10 +0.03 39 23 291 +4
29JAN26 7.25 C 0.05 0.06 0.05 0.05 +0.01 38 3 105 0
29JAN26 7.50 C 0.05 0.05 0.05 0.03 +0.01 40 10 60 -10
29JAN26 7.75 C 0.00 0.00 0.00 0.02 +0.01 43 0 134 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 43 0 123 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 48 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 57 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 78 0 48 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 86 0 12 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 99 0 15 0
26FEB26 4.60 C 0.00 0.00 0.00 1.95 +0.15 54 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.85 +0.15 51 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.77 +0.18 56 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.66 +0.17 50 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.58 +0.18 53 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.33 +0.16 45 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.11 +0.17 44 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.90 +0.15 42 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.68 +0.11 37 0 0 0
26FEB26 6.25 C 0.45 0.47 0.45 0.52 +0.09 37 2 22 +1
26FEB26 6.50 C 0.33 0.33 0.33 0.39 +0.08 38 5 33 0
26FEB26 6.75 C 0.22 0.22 0.22 0.29 +0.06 38 2 53 0
26FEB26 7.00 C 0.16 0.23 0.16 0.21 +0.05 39 74 97 +71
26FEB26 7.25 C 0.13 0.16 0.13 0.14 +0.03 38 42 154 +38
26FEB26 7.50 C 0.09 0.12 0.09 0.10 +0.02 39 47 90 +22
26FEB26 7.75 C 0.08 0.08 0.08 0.07 +0.02 40 11 199 +11
26FEB26 8.00 C 0.00 0.00 0.00 0.04 +0.01 38 0 83 0
26FEB26 8.25 C 0.00 0.00 0.00 0.03 +0.01 40 0 62 0
26FEB26 8.50 C 0.00 0.00 0.00 0.02 +0.01 40 0 64 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 39 0 98 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 42 0 140 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 45 0 70 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 47 0 165 0
30MAR26 2.30 C 0.00 0.00 0.00 4.26 +0.18 123 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 4.13 +0.15 85 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 4.03 +0.15 80 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 3.94 +0.16 93 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 3.83 +0.15 70 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.73 +0.15 64 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.64 +0.16 80 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.55 +0.17 85 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.47 +0.19 93 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.33 +0.17 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.25 +0.17 75 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.11 +0.15 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.01 +0.12 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.91 +0.15 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.87 +0.19 72 0 6 0
30MAR26 3.80 C 0.00 0.00 0.00 2.72 +0.15 0 0 5 0
30MAR26 3.90 C 0.00 0.00 0.00 2.62 +0.16 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.54 +0.17 43 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.46 +0.14 56 0 2 0
30MAR26 4.20 C 0.00 0.00 0.00 2.34 +0.17 36 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.25 +0.19 45 0 4 0
30MAR26 4.40 C 0.00 0.00 0.00 2.15 +0.17 42 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.05 +0.16 40 0 22 0
30MAR26 4.60 C 0.00 0.00 0.00 1.95 +0.14 37 0 0 0
30MAR26 4.70 C 1.90 1.90 1.90 1.85 +0.10 35 10 10 +10
30MAR26 4.80 C 0.00 0.00 0.00 1.78 +0.15 44 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.66 +0.15 35 0 60 0
30MAR26 5.00 C 0.00 0.00 0.00 1.58 +0.16 39 0 10 0
30MAR26 5.25 C 0.00 0.00 0.00 1.34 +0.13 35 0 2 0
30MAR26 5.50 C 0.00 0.00 0.00 1.17 +0.14 41 0 0 0
30MAR26 5.75 C 0.98 0.98 0.98 0.98 +0.14 41 20 22 +20
30MAR26 6.00 C 0.00 0.00 0.00 0.80 +0.12 39 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 0.64 +0.10 38 0 30 0
30MAR26 6.50 C 0.56 0.56 0.56 0.51 +0.08 38 15 232 +7
30MAR26 6.75 C 0.00 0.00 0.00 0.42 +0.08 40 0 22 0
30MAR26 7.00 C 0.36 0.36 0.36 0.33 +0.06 40 50 115 +49
30MAR26 7.25 C 0.26 0.28 0.26 0.25 +0.04 40 250 476 +250
30MAR26 7.50 C 0.18 0.23 0.18 0.19 +0.04 40 3 111 +2
30MAR26 7.75 C 0.00 0.00 0.00 0.15 +0.03 40 0 402 0
30MAR26 8.00 C 0.13 0.15 0.13 0.11 +0.02 40 4 28 +3
30MAR26 8.25 C 0.11 0.11 0.11 0.08 +0.02 40 1 62 +1
30MAR26 8.50 C 0.00 0.00 0.00 0.06 +0.01 40 0 70 0
30MAR26 8.75 C 0.00 0.00 0.00 0.05 +0.01 41 0 43 0
30MAR26 9.00 C 0.00 0.00 0.00 0.03 0.00 40 0 35 0
30MAR26 9.25 C 0.00 0.00 0.00 0.02 0.00 39 0 30 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 37 0 42 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 41 0 26 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 52 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 59 0 1 0
29APR26 4.60 C 0.00 0.00 0.00 1.97 +0.15 36 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.85 +0.10 0 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.78 +0.14 35 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.66 +0.05 25 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.58 +0.10 31 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.38 +0.08 35 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.19 +0.10 36 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.02 +0.09 37 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.88 +0.11 39 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.73 +0.10 39 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.61 +0.09 39 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.51 +0.08 40 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.42 +0.07 40 0 0 0
29APR26 7.25 C 0.30 0.30 0.30 0.35 +0.07 41 1 3 +1
29APR26 7.50 C 0.00 0.00 0.00 0.28 +0.05 41 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.22 +0.04 40 0 0 0
29APR26 8.00 C 0.21 0.21 0.21 0.18 +0.04 41 15 16 +15
29APR26 8.25 C 0.16 0.16 0.16 0.14 +0.03 40 15 16 +15
29APR26 8.50 C 0.14 0.14 0.14 0.11 +0.02 40 15 15 +15
29JUN26 3.50 C 0.00 0.00 0.00 3.06 +0.16 41 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 2.95 +0.15 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.87 +0.16 43 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.76 +0.15 30 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.67 +0.15 38 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.57 +0.15 35 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.48 +0.16 38 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.39 +0.17 39 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.32 +0.18 44 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.21 +0.16 40 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.12 +0.15 39 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.03 +0.14 39 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 1.94 +0.14 39 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 1.86 +0.14 39 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.77 +0.13 39 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.70 +0.16 40 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 1.52 +0.16 41 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.32 +0.13 39 0 7 0
29JUN26 5.75 C 0.00 0.00 0.00 1.15 +0.12 39 0 1 0
29JUN26 6.00 C 0.00 0.00 0.00 1.01 +0.12 40 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.87 +0.11 39 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.75 +0.10 40 0 16 0
29JUN26 6.75 C 0.00 0.00 0.00 0.65 +0.09 40 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.55 +0.07 40 0 33 0
29JUN26 7.25 C 0.00 0.00 0.00 0.47 +0.06 40 0 45 0
29JUN26 7.50 C 0.00 0.00 0.00 0.41 +0.06 40 0 15 0
29JUN26 7.75 C 0.00 0.00 0.00 0.34 +0.05 40 0 87 0
29JUN26 8.00 C 0.00 0.00 0.00 0.29 +0.05 40 0 38 0
29JUN26 8.25 C 0.00 0.00 0.00 0.24 +0.04 40 0 1 0
29JUN26 8.50 C 0.00 0.00 0.00 0.20 +0.03 40 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.17 +0.03 40 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.14 +0.02 40 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.12 +0.03 40 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.10 +0.02 41 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.07 +0.02 41 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 38 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 2.10 +0.13 39 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.01 +0.13 38 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.93 +0.11 38 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.86 +0.14 38 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.77 +0.11 37 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 1.61 +0.13 39 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.44 +0.12 38 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.28 +0.10 38 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.14 +0.09 38 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 1.02 +0.09 38 0 1 0
29SEP26 6.50 C 0.00 0.00 0.00 0.93 +0.10 40 0 42 0
29SEP26 6.75 C 0.00 0.00 0.00 0.83 +0.10 40 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 0.73 +0.08 40 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.65 +0.07 40 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.58 +0.07 40 0 6 0
29SEP26 7.75 C 0.00 0.00 0.00 0.51 +0.05 40 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.46 +0.06 41 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.41 +0.05 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.35 +0.04 40 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.31 +0.04 40 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 0.27 +0.03 40 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.24 +0.03 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.21 +0.03 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.18 +0.02 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.16 +0.02 40 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.12 +0.01 40 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.09 +0.01 40 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.07 +0.01 40 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.04 0.00 40 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.17 +0.11 37 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.10 +0.11 38 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.02 +0.10 37 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.95 +0.10 37 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.88 +0.10 37 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.71 +0.10 37 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.55 +0.10 37 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.43 +0.09 38 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.28 +0.08 38 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.17 +0.08 38 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.07 +0.09 39 0 22 0
30DEC26 6.75 C 0.00 0.00 0.00 0.97 +0.08 39 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.87 +0.07 39 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.79 +0.06 39 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.72 +0.06 39 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.67 +0.06 40 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.61 +0.07 40 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.54 +0.05 40 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.49 +0.05 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.44 +0.05 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.39 +0.04 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.36 +0.05 40 0 1 0
TOTAL CALL 747 5,566 +614
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 55 0 3 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 47 0 102 0
29JAN26 5.50 P 0.01 0.01 0.01 0.01 -0.01 38 13 134 +7
29JAN26 5.75 P 0.04 0.04 0.02 0.03 -0.02 38 30 158 +26
29JAN26 6.00 P 0.09 0.09 0.05 0.07 -0.04 38 20 215 +8
29JAN26 6.25 P 0.18 0.18 0.12 0.14 -0.06 38 12 203 +12
29JAN26 6.50 P 0.31 0.31 0.23 0.25 -0.09 39 8 109 +3
29JAN26 6.75 P 0.00 0.00 0.00 0.40 -0.11 39 0 921 0
29JAN26 7.00 P 0.00 0.00 0.00 0.59 -0.12 41 0 385 0
29JAN26 7.25 P 0.00 0.00 0.00 0.80 -0.14 43 0 210 0
29JAN26 7.50 P 0.00 0.00 0.00 1.01 -0.17 40 0 15 0
29JAN26 7.75 P 0.00 0.00 0.00 1.28 -0.14 54 0 17 0
29JAN26 8.00 P 0.00 0.00 0.00 1.49 -0.15 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.75 -0.17 53 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.00 -0.17 59 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.25 -0.18 64 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.49 -0.18 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.74 -0.19 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.99 -0.19 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 3.24 -0.18 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 3.53 -0.15 105 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 3.99 -0.19 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 4.49 -0.19 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 5.03 -0.15 130 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 48 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 43 0 4 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 -0.01 38 0 22 0
26FEB26 5.25 P 0.03 0.03 0.03 0.03 -0.01 40 1 99 -1
26FEB26 5.50 P 0.00 0.00 0.00 0.05 -0.02 38 0 183 0
26FEB26 5.75 P 0.07 0.07 0.07 0.10 -0.02 39 6 154 +6
26FEB26 6.00 P 0.00 0.00 0.00 0.16 -0.04 38 0 621 0
26FEB26 6.25 P 0.00 0.00 0.00 0.25 -0.06 39 0 70 0
26FEB26 6.50 P 0.32 0.32 0.32 0.36 -0.09 38 2 45 +2
26FEB26 6.75 P 0.00 0.00 0.00 0.51 -0.10 39 0 35 0
26FEB26 7.00 P 0.00 0.00 0.00 0.69 -0.11 40 0 96 0
26FEB26 7.25 P 0.00 0.00 0.00 0.86 -0.14 39 0 65 0
26FEB26 7.50 P 0.00 0.00 0.00 1.09 -0.13 42 0 8 0
26FEB26 7.75 P 0.00 0.00 0.00 1.32 -0.13 45 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.50 -0.19 35 0 6 0
26FEB26 8.25 P 0.00 0.00 0.00 1.75 -0.17 39 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.00 -0.17 43 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.25 -0.18 46 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.49 -0.18 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.75 -0.21 53 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.99 -0.19 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 101 0 1 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 93 0 30 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 90 0 12 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 83 0 4 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 80 0 8 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 63 0 4 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 51 0 14 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 40 0 9 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
30MAR26 5.00 P 0.03 0.03 0.03 0.04 -0.01 40 2 6 +2
30MAR26 5.25 P 0.00 0.00 0.00 0.07 -0.02 40 0 36 0
30MAR26 5.50 P 0.00 0.00 0.00 0.12 -0.01 40 0 39 0
30MAR26 5.75 P 0.00 0.00 0.00 0.18 -0.03 40 0 32 0
30MAR26 6.00 P 0.24 0.24 0.24 0.25 -0.05 39 2 147 +2
30MAR26 6.25 P 0.00 0.00 0.00 0.36 -0.05 40 0 321 0
30MAR26 6.50 P 0.48 0.48 0.45 0.48 -0.07 40 25 68 +5
30MAR26 6.75 P 0.63 0.63 0.59 0.63 -0.08 41 25 35 +10
30MAR26 7.00 P 0.00 0.00 0.00 0.79 -0.09 41 0 19 0
30MAR26 7.25 P 0.00 0.00 0.00 0.97 -0.11 41 0 10 0
30MAR26 7.50 P 0.00 0.00 0.00 1.17 -0.12 42 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 1.36 -0.13 41 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.61 -0.12 46 0 5 0
30MAR26 8.25 P 0.00 0.00 0.00 1.84 -0.10 48 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.02 -0.15 40 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.29 -0.14 47 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.56 -0.11 54 0 4 0
30MAR26 9.25 P 0.00 0.00 0.00 2.79 -0.17 54 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 3.03 -0.16 55 0 5 0
30MAR26 9.75 P 0.00 0.00 0.00 3.24 -0.22 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.56 -0.16 66 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 4.03 -0.18 66 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 4.53 -0.15 70 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 5.07 -0.14 83 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 5.50 -0.23 70 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 6.00 -0.22 74 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.07 -0.02 40 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.11 -0.02 40 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.16 -0.03 39 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.24 -0.03 40 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.32 -0.05 40 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.43 -0.06 40 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.56 -0.07 40 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.70 -0.08 40 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.87 -0.07 41 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.02 -0.12 40 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.24 -0.09 43 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.44 -0.09 43 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.61 -0.13 40 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.87 -0.10 45 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.09 -0.08 45 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 44 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.05 -0.01 40 0 4 0
29JUN26 4.50 P 0.00 0.00 0.00 0.07 0.00 41 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.08 -0.01 41 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.09 -0.01 40 0 30 0
29JUN26 4.80 P 0.00 0.00 0.00 0.11 -0.01 41 0 15 0
29JUN26 4.90 P 0.00 0.00 0.00 0.12 -0.02 40 0 2 0
29JUN26 5.00 P 0.00 0.00 0.00 0.14 -0.02 40 0 24 0
29JUN26 5.25 P 0.00 0.00 0.00 0.19 -0.03 39 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.27 -0.03 40 0 84 0
29JUN26 5.75 P 0.00 0.00 0.00 0.35 -0.04 40 0 30 0
29JUN26 6.00 P 0.00 0.00 0.00 0.45 -0.05 40 0 40 0
29JUN26 6.25 P 0.00 0.00 0.00 0.56 -0.07 40 0 50 0
29JUN26 6.50 P 0.00 0.00 0.00 0.69 -0.07 40 0 35 0
29JUN26 6.75 P 0.00 0.00 0.00 0.83 -0.09 40 0 35 0
29JUN26 7.00 P 0.00 0.00 0.00 0.99 -0.09 40 0 9 0
29JUN26 7.25 P 0.00 0.00 0.00 1.16 -0.10 41 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.35 -0.10 41 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 1.54 -0.11 42 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.75 -0.11 43 0 15 0
29JUN26 8.25 P 0.00 0.00 0.00 1.95 -0.12 43 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 2.18 -0.10 44 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 2.40 -0.12 45 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.61 -0.11 44 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 2.84 -0.12 45 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.08 -0.11 46 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 3.31 -0.15 47 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.56 -0.16 49 0 6 0
29JUN26 10.50 P 0.00 0.00 0.00 4.03 -0.18 49 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.53 -0.15 52 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 5.07 -0.14 61 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.51 -0.22 56 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 6.01 -0.21 59 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.15 -0.01 41 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.17 -0.01 41 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.19 -0.02 40 0 1 0
29SEP26 4.90 P 0.00 0.00 0.00 0.21 -0.02 40 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.24 -0.02 40 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.31 -0.03 40 0 4 0
29SEP26 5.50 P 0.00 0.00 0.00 0.40 -0.03 41 0 9 0
29SEP26 5.75 P 0.00 0.00 0.00 0.49 -0.05 40 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.60 -0.05 41 0 1 0
29SEP26 6.25 P 0.00 0.00 0.00 0.72 -0.06 40 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 0.85 -0.07 40 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 0.99 -0.08 40 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.14 -0.10 40 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 1.31 -0.10 40 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.51 -0.08 42 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 1.69 -0.09 42 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 1.89 -0.09 43 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.09 -0.10 43 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 2.30 -0.09 44 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.48 -0.12 42 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.72 -0.09 44 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 2.89 -0.14 42 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.16 -0.10 45 0 6 0
29SEP26 9.75 P 0.00 0.00 0.00 3.39 -0.10 45 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.60 -0.12 44 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 4.06 -0.15 45 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.54 -0.16 46 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.07 -0.14 52 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.51 -0.22 48 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.01 -0.21 50 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.21 -0.01 40 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.23 -0.02 40 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.26 -0.02 40 0 1 0
30DEC26 4.90 P 0.00 0.00 0.00 0.29 -0.02 40 0 1 0
30DEC26 5.00 P 0.00 0.00 0.00 0.32 -0.02 40 0 2 0
30DEC26 5.25 P 0.00 0.00 0.00 0.40 -0.03 40 0 2 0
30DEC26 5.50 P 0.00 0.00 0.00 0.48 -0.05 40 0 1 0
30DEC26 5.75 P 0.00 0.00 0.00 0.59 -0.04 40 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.69 -0.06 39 0 10 0
30DEC26 6.25 P 0.00 0.00 0.00 0.81 -0.07 39 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.96 -0.06 40 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.11 -0.06 40 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.26 -0.07 40 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.43 -0.07 40 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.60 -0.08 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.79 -0.08 41 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.97 -0.09 41 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 2.17 -0.09 42 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.37 -0.09 42 0 4 0
30DEC26 8.75 P 0.00 0.00 0.00 2.57 -0.09 42 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.78 -0.10 42 0 4 0
30DEC26 9.25 P 0.00 0.00 0.00 2.99 -0.10 42 0 0 0
TOTAL PUT 146 5,221 +82
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$ 2.24
29JAN26 1.45 C 0.00 0.00 0.00 0.80 +0.03 97 0 0 0
29JAN26 1.50 C 0.00 0.00 0.00 0.75 +0.01 90 0 0 0
29JAN26 1.55 C 0.00 0.00 0.00 0.69 0.00 0 0 0 0
29JAN26 1.60 C 0.00 0.00 0.00 0.65 +0.02 77 0 0 0
29JAN26 1.65 C 0.00 0.00 0.00 0.59 +0.01 0 0 0 0
29JAN26 1.70 C 0.00 0.00 0.00 0.54 +0.01 0 0 0 0
29JAN26 1.75 C 0.00 0.00 0.00 0.49 0.00 0 0 0 0
29JAN26 1.80 C 0.00 0.00 0.00 0.45 +0.01 53 0 24 0
29JAN26 1.85 C 0.00 0.00 0.00 0.40 +0.01 48 0 10 0
29JAN26 1.90 C 0.00 0.00 0.00 0.35 +0.01 42 0 29 0
29JAN26 1.95 C 0.00 0.00 0.00 0.31 +0.01 48 0 20 0
29JAN26 2.00 C 0.26 0.26 0.26 0.27 +0.01 49 2 55 +1
29JAN26 2.10 C 0.20 0.20 0.20 0.19 +0.01 46 3 80 -3
29JAN26 2.20 C 0.12 0.12 0.12 0.12 0.00 42 2 94 -1
29JAN26 2.30 C 0.10 0.10 0.08 0.09 +0.01 49 19 153 +1
29JAN26 2.40 C 0.06 0.06 0.05 0.05 0.00 46 3 1,034 +1
29JAN26 2.50 C 0.04 0.04 0.04 0.03 0.00 47 17 174 +10
29JAN26 2.60 C 0.03 0.03 0.03 0.02 0.00 50 11 106 +11
29JAN26 2.70 C 0.03 0.03 0.03 0.01 0.00 49 1 366 +1
29JAN26 2.80 C 0.00 0.00 0.00 0.01 0.00 56 0 435 0
29JAN26 2.90 C 0.00 0.00 0.00 0.01 0.00 63 0 223 0
29JAN26 3.00 C 0.00 0.00 0.00 0.01 0.00 69 0 116 0
29JAN26 3.10 C 0.00 0.00 0.00 0.01 0.00 75 0 4 0
29JAN26 3.20 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.01 0.00 86 0 4 0
29JAN26 3.40 C 0.00 0.00 0.00 0.01 0.00 91 0 6 0
29JAN26 3.50 C 0.00 0.00 0.00 0.01 0.00 96 0 2 0
29JAN26 3.60 C 0.00 0.00 0.00 0.01 0.00 101 0 10 0
29JAN26 3.70 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.01 0.00 110 0 5 0
29JAN26 3.90 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 118 0 10 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 122 0 26 0
29JAN26 4.20 C 0.00 0.00 0.00 0.01 0.00 126 0 502 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 140 0 6 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 144 0 6 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
26FEB26 1.45 C 0.00 0.00 0.00 0.80 +0.02 59 0 0 0
26FEB26 1.50 C 0.00 0.00 0.00 0.75 +0.01 55 0 0 0
26FEB26 1.55 C 0.00 0.00 0.00 0.70 0.00 50 0 0 0
26FEB26 1.60 C 0.00 0.00 0.00 0.66 +0.02 61 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.60 0.00 42 0 0 0
26FEB26 1.70 C 0.00 0.00 0.00 0.55 0.00 38 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.51 +0.01 47 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.47 +0.02 50 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.42 +0.01 45 0 0 0
26FEB26 1.90 C 0.00 0.00 0.00 0.39 +0.04 51 0 19 0
26FEB26 1.95 C 0.00 0.00 0.00 0.33 +0.01 41 0 0 0
26FEB26 2.00 C 0.00 0.00 0.00 0.31 +0.03 48 0 44 0
26FEB26 2.10 C 0.00 0.00 0.00 0.23 +0.01 44 0 3 0
26FEB26 2.20 C 0.00 0.00 0.00 0.18 +0.01 46 0 55 0
26FEB26 2.30 C 0.14 0.14 0.14 0.14 +0.01 48 1 173 +1
26FEB26 2.40 C 0.00 0.00 0.00 0.10 0.00 47 0 72 0
26FEB26 2.50 C 0.08 0.08 0.08 0.07 0.00 46 30 490 0
26FEB26 2.60 C 0.07 0.08 0.07 0.05 0.00 47 10 1,698 +5
26FEB26 2.70 C 0.06 0.06 0.06 0.04 +0.01 49 1 25 +1
26FEB26 2.80 C 0.05 0.05 0.05 0.03 +0.01 50 95 96 +91
26FEB26 2.90 C 0.04 0.04 0.04 0.02 +0.01 50 175 322 +167
26FEB26 3.00 C 0.03 0.03 0.03 0.01 0.00 46 100 190 +100
26FEB26 3.10 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.01 0.00 54 0 303 0
26FEB26 3.30 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.01 0.00 68 0 6 0
26FEB26 3.70 C 0.00 0.00 0.00 0.01 0.00 71 0 10 0
26FEB26 3.80 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 97 0 15 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 101 0 2 0
30MAR26 0.85 C 0.00 0.00 0.00 1.39 0.00 0 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 1.34 0.00 0 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 1.30 +0.01 85 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 1.25 +0.02 79 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 1.20 +0.01 73 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 1.15 +0.01 68 0 1 0
30MAR26 1.15 C 0.00 0.00 0.00 1.10 +0.01 63 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 1.05 0.00 58 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 1.00 0.00 53 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 0.96 +0.01 69 0 3 0
30MAR26 1.35 C 0.00 0.00 0.00 0.90 0.00 44 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 0.86 +0.01 60 0 11 0
30MAR26 1.45 C 0.00 0.00 0.00 0.81 +0.01 56 0 1 0
30MAR26 1.50 C 0.00 0.00 0.00 0.76 0.00 52 0 3 0
30MAR26 1.55 C 0.00 0.00 0.00 0.71 0.00 48 0 0 0
30MAR26 1.60 C 0.66 0.66 0.66 0.67 +0.01 52 1 16 +1
30MAR26 1.65 C 0.00 0.00 0.00 0.62 +0.01 48 0 3 0
30MAR26 1.70 C 0.00 0.00 0.00 0.58 +0.01 50 0 10 0
30MAR26 1.75 C 0.00 0.00 0.00 0.53 +0.01 46 0 1 0
30MAR26 1.80 C 0.00 0.00 0.00 0.49 0.00 47 0 24 0
30MAR26 1.85 C 0.00 0.00 0.00 0.45 +0.01 46 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.41 +0.01 46 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.38 0.00 48 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 0.35 +0.01 49 0 63 0
30MAR26 2.10 C 0.00 0.00 0.00 0.29 +0.01 49 0 12 0
30MAR26 2.20 C 0.00 0.00 0.00 0.24 0.00 50 0 64 0
30MAR26 2.30 C 0.00 0.00 0.00 0.20 +0.01 51 0 71 0
30MAR26 2.40 C 0.00 0.00 0.00 0.17 +0.01 53 0 14 0
30MAR26 2.50 C 0.13 0.13 0.13 0.14 +0.01 53 1 266 +1
30MAR26 2.60 C 0.00 0.00 0.00 0.11 +0.01 53 0 134 0
30MAR26 2.70 C 0.00 0.00 0.00 0.09 +0.01 53 0 9 0
30MAR26 2.80 C 0.00 0.00 0.00 0.07 +0.01 53 0 109 0
30MAR26 2.90 C 0.00 0.00 0.00 0.06 +0.01 54 0 23 0
30MAR26 3.00 C 0.00 0.00 0.00 0.04 0.00 51 0 305 0
30MAR26 3.10 C 0.00 0.00 0.00 0.03 0.00 51 0 31 0
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 63 0 8 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 67 0 7 0
29APR26 1.65 C 0.00 0.00 0.00 0.63 0.00 45 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.59 +0.02 46 0 0 0
29APR26 1.75 C 0.00 0.00 0.00 0.55 +0.01 46 0 0 0
29APR26 1.80 C 0.00 0.00 0.00 0.51 +0.01 46 0 0 0
29APR26 1.85 C 0.00 0.00 0.00 0.47 0.00 45 0 0 0
29APR26 1.90 C 0.00 0.00 0.00 0.44 +0.01 47 0 0 0
29APR26 1.95 C 0.00 0.00 0.00 0.41 +0.01 48 0 0 0
29APR26 2.00 C 0.00 0.00 0.00 0.38 +0.01 48 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 0.32 0.00 48 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.28 0.00 50 50 80 +50
29APR26 2.30 C 0.00 0.00 0.00 0.23 0.00 49 50 80 +50
29APR26 2.40 C 0.19 0.19 0.19 0.20 0.00 51 5 5 +5
29APR26 2.50 C 0.00 0.00 0.00 0.17 0.00 52 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.14 0.00 51 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.12 0.00 52 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.10 0.00 52 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.08 0.00 52 0 2 0
29APR26 3.00 C 0.00 0.00 0.00 0.06 -0.01 50 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.05 0.00 50 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.04 0.00 50 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.03 0.00 49 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.02 0.00 47 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 1.36 +0.02 70 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 1.31 +0.02 65 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 1.26 +0.01 60 0 17 0
29JUN26 1.05 C 0.00 0.00 0.00 1.21 +0.01 56 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 1.16 +0.01 52 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 1.12 +0.02 60 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 1.07 +0.02 56 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 1.02 +0.02 52 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 0.98 +0.02 56 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 0.93 +0.02 52 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.88 +0.02 49 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.84 +0.02 50 0 1 0
29JUN26 1.50 C 0.00 0.00 0.00 0.79 +0.01 47 0 1 0
29JUN26 1.55 C 0.00 0.00 0.00 0.75 +0.02 48 0 2 0
29JUN26 1.60 C 0.00 0.00 0.00 0.71 +0.02 48 0 2 0
29JUN26 1.65 C 0.66 0.66 0.66 0.66 +0.01 45 2 3 -2
29JUN26 1.70 C 0.00 0.00 0.00 0.63 +0.01 47 0 41 0
29JUN26 1.75 C 0.00 0.00 0.00 0.59 +0.02 46 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.56 +0.01 48 0 20 0
29JUN26 1.85 C 0.00 0.00 0.00 0.52 +0.01 46 0 2 0
29JUN26 1.90 C 0.48 0.48 0.48 0.49 +0.01 47 1 2 -1
29JUN26 1.95 C 0.00 0.00 0.00 0.46 +0.01 47 0 2 0
29JUN26 2.00 C 0.00 0.00 0.00 0.43 +0.01 47 0 18 0
29JUN26 2.10 C 0.00 0.00 0.00 0.38 +0.01 48 0 7 0
29JUN26 2.20 C 0.00 0.00 0.00 0.33 0.00 48 0 24 0
29JUN26 2.30 C 0.00 0.00 0.00 0.30 +0.01 50 0 6 0
29JUN26 2.40 C 0.00 0.00 0.00 0.26 0.00 50 0 900 0
29JUN26 2.50 C 0.00 0.00 0.00 0.23 0.00 51 0 5 0
29JUN26 2.60 C 0.19 0.19 0.19 0.20 0.00 51 7 9 +7
29JUN26 2.70 C 0.00 0.00 0.00 0.17 0.00 50 0 15 0
29JUN26 2.80 C 0.00 0.00 0.00 0.15 0.00 51 0 35 0
29JUN26 2.90 C 0.00 0.00 0.00 0.13 0.00 51 0 1 0
29JUN26 3.00 C 0.00 0.00 0.00 0.11 0.00 50 0 2,536 0
29JUN26 3.10 C 0.00 0.00 0.00 0.10 +0.01 51 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.08 0.00 50 0 18 0
29JUN26 3.30 C 0.00 0.00 0.00 0.07 0.00 50 0 30 0
29JUN26 3.40 C 0.00 0.00 0.00 0.06 0.00 50 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.05 0.00 50 0 110 0
29JUN26 3.60 C 0.00 0.00 0.00 0.04 0.00 49 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 0.03 0.00 48 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.02 0.00 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 0.87 +0.01 48 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 0.83 +0.01 48 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 0.79 +0.01 47 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.76 +0.02 49 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.72 +0.01 48 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.69 +0.02 49 0 20 0
29SEP26 1.75 C 0.00 0.00 0.00 0.66 +0.02 49 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.62 +0.01 48 0 16 0
29SEP26 1.85 C 0.00 0.00 0.00 0.60 +0.02 50 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.56 +0.01 48 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.54 +0.01 49 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.51 +0.01 49 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.46 0.00 49 0 4 0
29SEP26 2.20 C 0.00 0.00 0.00 0.42 0.00 50 0 2 0
29SEP26 2.30 C 0.00 0.00 0.00 0.38 +0.01 50 0 22 0
29SEP26 2.40 C 0.00 0.00 0.00 0.35 +0.01 51 0 10 0
29SEP26 2.50 C 0.00 0.00 0.00 0.32 +0.02 52 0 13 0
29SEP26 2.60 C 0.00 0.00 0.00 0.28 +0.01 51 0 5 0
29SEP26 2.70 C 0.00 0.00 0.00 0.25 +0.01 51 0 1 0
29SEP26 2.80 C 0.00 0.00 0.00 0.23 +0.01 51 0 111 0
29SEP26 2.90 C 0.00 0.00 0.00 0.20 0.00 50 0 1 0
29SEP26 3.00 C 0.00 0.00 0.00 0.18 0.00 50 0 26 0
29SEP26 3.10 C 0.00 0.00 0.00 0.16 0.00 50 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.15 +0.01 51 0 1 0
29SEP26 3.30 C 0.00 0.00 0.00 0.13 0.00 51 0 4 0
29SEP26 3.40 C 0.00 0.00 0.00 0.12 +0.01 51 0 4 0
29SEP26 3.50 C 0.00 0.00 0.00 0.11 +0.01 52 0 7 0
29SEP26 3.60 C 0.00 0.00 0.00 0.10 +0.01 52 0 90 0
29SEP26 3.70 C 0.00 0.00 0.00 0.09 +0.01 52 0 1 0
29SEP26 3.80 C 0.00 0.00 0.00 0.08 +0.01 52 0 15 0
29SEP26 3.90 C 0.00 0.00 0.00 0.07 +0.01 51 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.06 +0.01 50 0 2 0
29SEP26 4.10 C 0.00 0.00 0.00 0.05 +0.01 49 0 103 0
29SEP26 4.20 C 0.00 0.00 0.00 0.04 +0.01 48 0 81 0
30DEC26 1.45 C 0.00 0.00 0.00 0.90 +0.01 47 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.87 +0.02 48 0 2 0
30DEC26 1.55 C 0.00 0.00 0.00 0.83 +0.01 47 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.80 +0.01 48 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.76 +0.01 47 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.73 +0.01 47 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.70 +0.01 48 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.67 +0.01 48 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.65 +0.01 49 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.62 +0.02 49 0 2 0
30DEC26 1.95 C 0.00 0.00 0.00 0.59 +0.01 48 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.57 +0.01 49 0 3 0
30DEC26 2.10 C 0.00 0.00 0.00 0.52 +0.01 49 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.48 0.00 49 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.44 0.00 49 0 0 0
30DEC26 2.40 C 0.43 0.43 0.43 0.42 +0.01 51 3 5 +3
30DEC26 2.50 C 0.00 0.00 0.00 0.38 +0.01 51 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.35 +0.01 51 0 5 0
30DEC26 2.70 C 0.34 0.34 0.34 0.32 +0.01 51 3 4 +3
30DEC26 2.80 C 0.00 0.00 0.00 0.29 0.00 50 0 3 0
30DEC26 2.90 C 0.00 0.00 0.00 0.27 +0.01 51 0 1 0
30DEC26 3.00 C 0.00 0.00 0.00 0.25 +0.01 51 0 1 0
30DEC26 3.10 C 0.00 0.00 0.00 0.22 0.00 50 0 539 0
30DEC26 3.20 C 0.00 0.00 0.00 0.21 +0.01 51 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.19 +0.01 51 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.17 0.00 50 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.16 +0.01 51 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.15 +0.01 51 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.13 0.00 50 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.12 0.00 50 0 0 0
30DEC26 3.90 C 0.17 0.17 0.17 0.11 0.00 50 1 1 +1
TOTAL CALL 594 13,574 +504
29JAN26 1.45 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JAN26 1.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JAN26 1.55 P 0.00 0.00 0.00 0.01 0.00 90 0 1 0
29JAN26 1.60 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 1.65 P 0.00 0.00 0.00 0.01 0.00 77 0 41 0
29JAN26 1.70 P 0.00 0.00 0.00 0.01 0.00 71 0 31 0
29JAN26 1.75 P 0.00 0.00 0.00 0.01 0.00 65 0 23 0
29JAN26 1.80 P 0.00 0.00 0.00 0.01 0.00 59 0 39 0
29JAN26 1.85 P 0.00 0.00 0.00 0.01 0.00 53 0 55 0
29JAN26 1.90 P 0.01 0.01 0.01 0.01 0.00 47 1 62 -1
29JAN26 1.95 P 0.02 0.02 0.02 0.01 0.00 41 5 25 0
29JAN26 2.00 P 0.02 0.02 0.02 0.02 0.00 44 3 70 0
29JAN26 2.10 P 0.04 0.04 0.03 0.04 -0.01 42 14 138 +14
29JAN26 2.20 P 0.05 0.08 0.05 0.09 -0.01 48 15 124 +14
29JAN26 2.30 P 0.14 0.14 0.14 0.14 -0.01 47 6 51 +5
29JAN26 2.40 P 0.22 0.22 0.22 0.21 -0.02 48 1 72 -1
29JAN26 2.50 P 0.00 0.00 0.00 0.29 -0.02 49 0 13 0
29JAN26 2.60 P 0.00 0.00 0.00 0.38 -0.02 53 0 8 0
29JAN26 2.70 P 0.00 0.00 0.00 0.48 -0.02 62 0 310 0
29JAN26 2.80 P 0.00 0.00 0.00 0.58 -0.01 70 0 428 0
29JAN26 2.90 P 0.00 0.00 0.00 0.67 -0.02 67 0 200 0
29JAN26 3.00 P 0.00 0.00 0.00 0.77 -0.02 74 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.86 -0.02 0 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.97 -0.01 86 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 1.07 -0.01 92 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 1.16 -0.02 0 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 1.26 -0.02 0 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 1.36 -0.02 0 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 1.46 -0.02 0 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 1.56 -0.02 0 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 1.66 -0.02 0 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 1.76 -0.02 0 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 1.86 -0.02 0 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 1.97 -0.01 135 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 2.06 -0.02 0 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 2.16 -0.02 0 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 2.26 -0.02 0 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 2.36 -0.02 0 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 2.46 -0.02 0 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 2.56 -0.02 0 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 2.66 -0.02 0 0 0 0
26FEB26 1.45 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 1.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 1.55 P 0.00 0.00 0.00 0.01 0.00 61 0 6 0
26FEB26 1.60 P 0.00 0.00 0.00 0.01 0.00 57 0 7 0
26FEB26 1.65 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.01 0.00 48 0 13 0
26FEB26 1.75 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
26FEB26 1.80 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0
26FEB26 1.85 P 0.00 0.00 0.00 0.02 0.00 44 0 163 0
26FEB26 1.90 P 0.00 0.00 0.00 0.03 0.00 45 0 101 0
26FEB26 1.95 P 0.00 0.00 0.00 0.04 0.00 45 0 293 0
26FEB26 2.00 P 0.05 0.05 0.05 0.05 0.00 44 5 74 +4
26FEB26 2.10 P 0.00 0.00 0.00 0.08 -0.01 43 0 14 0
26FEB26 2.20 P 0.00 0.00 0.00 0.13 -0.01 45 0 52 0
26FEB26 2.30 P 0.00 0.00 0.00 0.19 -0.01 47 0 20 0
26FEB26 2.40 P 0.26 0.26 0.26 0.25 -0.02 46 8 48 +8
26FEB26 2.50 P 0.00 0.00 0.00 0.33 -0.01 49 0 5 0
26FEB26 2.60 P 0.00 0.00 0.00 0.41 -0.02 50 0 930 0
26FEB26 2.70 P 0.00 0.00 0.00 0.50 -0.02 53 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.59 -0.02 54 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.69 0.00 60 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.79 -0.01 65 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.89 0.00 70 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.99 0.00 75 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 1.08 0.00 73 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 1.18 0.00 77 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 1.27 -0.01 73 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 1.37 -0.01 76 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 1.46 -0.02 0 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 1.57 -0.01 83 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 1.67 -0.01 86 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 1.76 -0.02 0 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 1.86 -0.02 0 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 1.97 -0.01 95 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 2.06 -0.02 0 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 2.16 -0.02 0 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 2.27 -0.01 104 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 2.36 -0.02 0 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 2.46 -0.02 0 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 2.56 -0.02 0 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 2.66 -0.02 0 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 112 0 2 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 106 0 4 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 100 0 4 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 95 0 36 0
30MAR26 1.05 P 0.00 0.00 0.00 0.01 0.00 90 0 7 0
30MAR26 1.10 P 0.00 0.00 0.00 0.01 0.00 85 0 5 0
30MAR26 1.15 P 0.00 0.00 0.00 0.01 0.00 80 0 4 0
30MAR26 1.20 P 0.00 0.00 0.00 0.01 0.00 75 0 13 0
30MAR26 1.25 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
30MAR26 1.30 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 1.35 P 0.00 0.00 0.00 0.01 0.00 63 0 21 0
30MAR26 1.40 P 0.00 0.00 0.00 0.01 0.00 59 0 47 0
30MAR26 1.45 P 0.00 0.00 0.00 0.01 0.00 56 0 3 0
30MAR26 1.50 P 0.00 0.00 0.00 0.01 0.00 52 0 100 0
30MAR26 1.55 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
30MAR26 1.60 P 0.00 0.00 0.00 0.01 0.00 45 0 114 0
30MAR26 1.65 P 0.00 0.00 0.00 0.01 -0.01 41 0 9 0
30MAR26 1.70 P 0.00 0.00 0.00 0.02 -0.01 45 0 14 0
30MAR26 1.75 P 0.00 0.00 0.00 0.03 -0.01 47 0 9 0
30MAR26 1.80 P 0.00 0.00 0.00 0.04 -0.01 47 0 16 0
30MAR26 1.85 P 0.00 0.00 0.00 0.06 0.00 51 0 5 0
30MAR26 1.90 P 0.06 0.06 0.06 0.07 0.00 50 1 244 -1
30MAR26 1.95 P 0.07 0.07 0.07 0.08 -0.01 49 1 6 +1
30MAR26 2.00 P 0.00 0.00 0.00 0.10 0.00 49 0 62 0
30MAR26 2.10 P 0.13 0.13 0.13 0.14 0.00 50 1 86 +1
30MAR26 2.20 P 0.18 0.18 0.18 0.19 0.00 50 2 39 +2
30MAR26 2.30 P 0.00 0.00 0.00 0.25 0.00 52 0 24 0
30MAR26 2.40 P 0.00 0.00 0.00 0.32 0.00 54 0 15 0
30MAR26 2.50 P 0.00 0.00 0.00 0.39 -0.01 54 0 80 0
30MAR26 2.60 P 0.00 0.00 0.00 0.46 -0.01 54 0 7 0
30MAR26 2.70 P 0.00 0.00 0.00 0.54 -0.01 54 0 1 0
30MAR26 2.80 P 0.00 0.00 0.00 0.63 -0.01 57 0 2 0
30MAR26 2.90 P 0.00 0.00 0.00 0.72 -0.01 59 0 220 0
30MAR26 3.00 P 0.00 0.00 0.00 0.81 -0.01 60 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.90 -0.02 61 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 1.00 -0.01 65 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 1.09 -0.01 64 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 1.19 -0.01 68 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 1.28 -0.02 66 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 1.39 0.00 74 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 1.49 +0.01 77 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 1.58 -0.01 75 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 1.67 -0.02 71 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.76 -0.02 0 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.86 -0.02 0 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.97 -0.01 78 0 0 0
29APR26 1.65 P 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
29APR26 1.70 P 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
29APR26 1.75 P 0.00 0.00 0.00 0.05 -0.01 48 0 0 0
29APR26 1.80 P 0.00 0.00 0.00 0.06 -0.01 48 0 0 0
29APR26 1.85 P 0.00 0.00 0.00 0.08 0.00 50 0 0 0
29APR26 1.90 P 0.00 0.00 0.00 0.09 -0.01 49 0 0 0
29APR26 1.95 P 0.00 0.00 0.00 0.11 -0.01 49 0 2 0
29APR26 2.00 P 0.00 0.00 0.00 0.12 -0.02 48 0 10 0
29APR26 2.10 P 0.15 0.15 0.15 0.17 -0.01 50 6 6 +6
29APR26 2.20 P 0.00 0.00 0.00 0.22 -0.01 50 50 81 +50
29APR26 2.30 P 0.00 0.00 0.00 0.28 -0.01 51 50 80 +50
29APR26 2.40 P 0.00 0.00 0.00 0.35 0.00 53 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.41 -0.02 51 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.49 -0.02 53 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.57 -0.02 54 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.65 -0.02 55 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.74 -0.02 57 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.82 -0.03 55 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.92 -0.02 59 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 1.01 -0.02 60 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 1.11 -0.01 63 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 1.20 -0.02 63 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 1.29 -0.02 62 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 1.39 -0.01 65 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 1.49 -0.01 68 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 1.59 0.00 70 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 1.68 -0.01 68 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 66 0 7 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 53 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29JUN26 1.30 P 0.00 0.00 0.00 0.01 0.00 47 0 9 0
29JUN26 1.35 P 0.00 0.00 0.00 0.01 0.00 44 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 45 0 7 0
29JUN26 1.50 P 0.00 0.00 0.00 0.03 0.00 47 0 13 0
29JUN26 1.55 P 0.00 0.00 0.00 0.04 0.00 48 0 4 0
29JUN26 1.60 P 0.00 0.00 0.00 0.05 0.00 49 0 12 0
29JUN26 1.65 P 0.00 0.00 0.00 0.06 0.00 48 0 2 0
29JUN26 1.70 P 0.00 0.00 0.00 0.07 -0.01 48 0 3 0
29JUN26 1.75 P 0.00 0.00 0.00 0.09 0.00 50 0 1 0
29JUN26 1.80 P 0.00 0.00 0.00 0.10 0.00 49 0 14 0
29JUN26 1.85 P 0.00 0.00 0.00 0.12 0.00 50 0 3 0
29JUN26 1.90 P 0.00 0.00 0.00 0.13 -0.01 48 0 9 0
29JUN26 1.95 P 0.00 0.00 0.00 0.15 -0.01 48 0 0 0
29JUN26 2.00 P 0.15 0.15 0.15 0.17 -0.01 48 2 21 +2
29JUN26 2.10 P 0.00 0.00 0.00 0.22 0.00 49 0 20 0
29JUN26 2.20 P 0.00 0.00 0.00 0.27 -0.01 49 0 10 0
29JUN26 2.30 P 0.00 0.00 0.00 0.33 -0.01 50 0 3 0
29JUN26 2.40 P 0.00 0.00 0.00 0.40 -0.01 52 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.47 -0.01 52 0 20 0
29JUN26 2.60 P 0.00 0.00 0.00 0.54 -0.01 53 0 6 0
29JUN26 2.70 P 0.00 0.00 0.00 0.62 -0.01 54 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.70 -0.01 55 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.78 -0.01 55 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.86 -0.02 55 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 0.95 -0.02 56 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 1.04 -0.02 57 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.13 -0.02 58 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.23 -0.01 60 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.32 -0.02 60 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.41 -0.02 60 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.51 -0.01 63 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.60 -0.01 62 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.69 -0.02 61 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.79 -0.01 63 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.88 -0.02 62 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.98 -0.01 64 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.05 0.00 48 0 27 0
29SEP26 1.50 P 0.00 0.00 0.00 0.06 0.00 48 0 15 0
29SEP26 1.55 P 0.00 0.00 0.00 0.07 -0.01 48 0 2 0
29SEP26 1.60 P 0.00 0.00 0.00 0.09 0.00 50 0 15 0
29SEP26 1.65 P 0.00 0.00 0.00 0.10 0.00 49 0 6 0
29SEP26 1.70 P 0.00 0.00 0.00 0.12 0.00 50 0 12 0
29SEP26 1.75 P 0.00 0.00 0.00 0.13 -0.01 49 0 1 0
29SEP26 1.80 P 0.00 0.00 0.00 0.15 0.00 49 0 22 0
29SEP26 1.85 P 0.00 0.00 0.00 0.17 0.00 49 0 1 0
29SEP26 1.90 P 0.00 0.00 0.00 0.19 0.00 49 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.21 0.00 49 0 1 0
29SEP26 2.00 P 0.00 0.00 0.00 0.23 -0.01 49 0 111 0
29SEP26 2.10 P 0.00 0.00 0.00 0.28 0.00 49 0 1 0
29SEP26 2.20 P 0.00 0.00 0.00 0.34 0.00 50 0 5 0
29SEP26 2.30 P 0.00 0.00 0.00 0.40 0.00 51 0 3 0
29SEP26 2.40 P 0.00 0.00 0.00 0.47 0.00 52 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.54 0.00 53 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.61 0.00 53 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.68 -0.01 53 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.76 0.00 54 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.83 -0.01 53 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.92 -0.01 55 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 1.00 -0.01 54 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 1.09 -0.01 56 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.17 -0.01 55 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.26 -0.01 56 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.35 -0.02 56 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.45 -0.01 59 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.54 -0.01 59 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.64 -0.01 61 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 1.73 -0.02 61 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.82 -0.02 61 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.92 -0.01 62 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.01 -0.01 62 0 0 0
30DEC26 1.45 P 0.00 0.00 0.00 0.08 0.00 49 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.09 -0.01 49 0 9 0
30DEC26 1.55 P 0.00 0.00 0.00 0.11 0.00 50 0 1 0
30DEC26 1.60 P 0.00 0.00 0.00 0.12 0.00 49 0 3 0
30DEC26 1.65 P 0.00 0.00 0.00 0.14 0.00 50 0 4 0
30DEC26 1.70 P 0.00 0.00 0.00 0.15 -0.01 48 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.17 -0.01 49 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.19 0.00 49 0 5 0
30DEC26 1.85 P 0.00 0.00 0.00 0.21 0.00 49 0 4 0
30DEC26 1.90 P 0.00 0.00 0.00 0.23 -0.01 49 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.25 -0.01 48 0 0 0
30DEC26 2.00 P 0.26 0.26 0.26 0.28 0.00 49 1 3 +1
30DEC26 2.10 P 0.00 0.00 0.00 0.33 0.00 49 0 1 0
30DEC26 2.20 P 0.00 0.00 0.00 0.39 0.00 50 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.45 0.00 50 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.51 -0.01 50 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.58 -0.01 51 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.66 0.00 52 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.73 -0.01 52 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.80 -0.01 52 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.88 -0.01 53 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.96 -0.01 53 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 1.04 -0.01 53 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.13 -0.01 54 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.21 -0.01 54 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.30 -0.01 55 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.39 -0.01 56 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.48 -0.01 57 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.57 -0.01 57 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.66 -0.02 57 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.76 -0.01 59 0 0 0
TOTAL PUT 172 5,390 +155
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$ 95.50
29JAN26 70.00 C 0.00 0.00 0.00 25.63 -1.13 0 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 23.14 -1.13 31 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 20.64 -1.14 0 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 18.15 -0.96 25 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 15.66 -0.97 25 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 13.17 -0.99 23 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 10.71 -1.00 23 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 8.31 -0.99 22 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 6.09 -0.79 22 0 45 0
29JAN26 92.50 C 4.20 4.21 4.20 4.11 -0.79 22 30 106 -16
29JAN26 95.00 C 2.33 2.33 2.33 2.53 -0.65 22 5 64 -5
29JAN26 97.50 C 0.00 0.00 0.00 1.44 -0.46 22 0 208 0
29JAN26 100.00 C 0.77 0.83 0.77 0.77 -0.28 23 70 292 +70
29JAN26 102.50 C 0.00 0.00 0.00 0.35 -0.19 23 0 322 0
29JAN26 105.00 C 0.36 0.36 0.26 0.14 -0.10 22 21 226 -15
29JAN26 107.50 C 0.00 0.00 0.00 0.06 -0.04 23 0 112 0
29JAN26 110.00 C 0.00 0.00 0.00 0.02 -0.02 23 0 167 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 133 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 27 0 90 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 32 0 29 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 35 0 68 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 23.14 -1.31 0 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 20.64 -1.19 0 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 18.75 -0.61 39 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 15.70 -0.93 0 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 13.29 -1.25 0 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 10.94 -1.60 17 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 8.75 -1.06 20 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 6.92 -0.80 22 0 20 0
26FEB26 92.50 C 0.00 0.00 0.00 5.15 -0.69 22 0 67 0
26FEB26 95.00 C 0.00 0.00 0.00 3.66 -0.64 22 0 98 0
26FEB26 97.50 C 2.60 2.60 2.60 2.56 -0.48 22 7 126 0
26FEB26 100.00 C 1.70 1.70 1.70 1.71 -0.41 22 1 112 +1
26FEB26 102.50 C 1.46 1.46 1.46 1.08 -0.26 22 1 213 0
26FEB26 105.00 C 0.00 0.00 0.00 0.64 -0.25 22 0 61 0
26FEB26 107.50 C 0.00 0.00 0.00 0.37 -0.16 22 0 89 0
26FEB26 110.00 C 0.00 0.00 0.00 0.20 -0.10 22 0 43 0
26FEB26 112.50 C 0.00 0.00 0.00 0.11 -0.06 22 0 75 0
26FEB26 115.00 C 0.00 0.00 0.00 0.06 -0.03 23 0 172 0
26FEB26 117.50 C 0.00 0.00 0.00 0.03 -0.02 23 0 45 0
26FEB26 120.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 32 0
26FEB26 122.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 30 0
26FEB26 125.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 127.50 C 0.00 0.00 0.00 0.01 0.00 27 0 15 0
30MAR26 47.00 C 0.00 0.00 0.00 48.75 -1.23 51 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 47.75 -1.32 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 46.76 -1.13 48 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 45.76 -0.96 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 43.28 -1.46 45 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 40.79 -1.41 38 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 38.30 -1.29 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 35.53 -1.59 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 33.06 -1.50 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 31.03 -1.43 46 0 7 0
30MAR26 67.50 C 0.00 0.00 0.00 28.10 -1.40 0 0 0 0
30MAR26 70.00 C 25.92 25.92 25.92 26.05 -1.38 38 1 1 0
30MAR26 72.50 C 0.00 0.00 0.00 23.66 -0.79 37 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 20.64 -1.19 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 18.96 -1.01 35 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 15.87 -1.19 0 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 13.50 -1.50 17 0 40 0
30MAR26 85.00 C 0.00 0.00 0.00 11.34 -1.20 21 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 9.44 -0.80 23 0 12 0
30MAR26 90.00 C 0.00 0.00 0.00 7.63 -0.64 23 50 278 0
30MAR26 92.50 C 6.70 6.70 6.70 5.83 -0.76 22 406 440 -22
30MAR26 95.00 C 4.57 4.57 4.57 4.49 -0.64 23 1 703 0
30MAR26 97.50 C 3.25 3.29 3.25 3.35 -0.55 23 27 745 0
30MAR26 100.00 C 0.00 0.00 0.00 2.52 -0.37 23 0 157 0
30MAR26 102.50 C 0.00 0.00 0.00 1.79 -0.38 23 0 114 0
30MAR26 105.00 C 0.00 0.00 0.00 1.23 -0.35 23 0 70 0
30MAR26 107.50 C 1.05 1.05 1.05 0.83 -0.26 23 15 73 0
30MAR26 110.00 C 0.00 0.00 0.00 0.55 -0.19 23 0 113 0
30MAR26 112.50 C 0.65 0.65 0.65 0.35 -0.14 23 15 60 +15
30MAR26 115.00 C 0.00 0.00 0.00 0.22 -0.10 23 0 62 0
30MAR26 117.50 C 0.00 0.00 0.00 0.14 -0.06 23 0 75 0
30MAR26 120.00 C 0.00 0.00 0.00 0.09 -0.04 23 0 48 0
30MAR26 122.50 C 0.00 0.00 0.00 0.05 -0.03 23 0 15 0
30MAR26 125.00 C 0.00 0.00 0.00 0.03 -0.02 23 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 23.66 -0.79 33 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 20.72 -1.11 0 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 19.04 -0.93 32 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 16.09 -1.06 21 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 13.63 -1.37 19 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 12.10 -0.55 25 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 9.54 -1.58 21 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 8.02 -0.71 23 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 6.43 -0.65 22 0 0 0
29APR26 95.00 C 5.00 5.00 5.00 5.07 -0.61 22 1 1 +1
29APR26 97.50 C 0.00 0.00 0.00 3.98 -0.51 23 0 1 0
29APR26 100.00 C 0.00 0.00 0.00 3.11 -0.38 23 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 2.33 -0.40 23 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 1.72 -0.42 23 0 10 0
29APR26 107.50 C 0.00 0.00 0.00 1.24 -0.35 23 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 0.89 -0.27 23 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 0.63 -0.20 23 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 0.44 -0.15 23 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.30 -0.11 23 0 3 0
29APR26 120.00 C 0.00 0.00 0.00 0.20 - 22 0 0 -
29JUN26 60.00 C 0.00 0.00 0.00 35.81 -1.31 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 33.32 -1.24 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 31.03 -1.43 33 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 28.36 -1.57 22 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 26.68 -0.98 36 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 23.66 -1.59 27 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 21.24 -0.90 25 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 19.04 -1.44 25 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 17.09 -1.09 26 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 14.94 -0.98 25 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 12.44 -0.86 22 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 10.46 -1.08 21 0 2 0
29JUN26 90.00 C 0.00 0.00 0.00 9.43 -0.83 24 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 7.92 -0.25 23 0 23 0
29JUN26 95.00 C 6.17 6.17 6.17 6.22 -0.69 22 6 27 +6
29JUN26 97.50 C 0.00 0.00 0.00 5.20 -0.52 22 0 36 0
29JUN26 100.00 C 0.00 0.00 0.00 4.26 -0.69 22 0 28 0
29JUN26 102.50 C 0.00 0.00 0.00 3.47 -0.42 22 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 2.84 -0.32 23 0 70 0
29JUN26 107.50 C 0.00 0.00 0.00 2.23 -0.34 23 0 60 0
29JUN26 110.00 C 0.00 0.00 0.00 1.76 -0.27 23 0 28 0
29JUN26 112.50 C 0.00 0.00 0.00 1.37 -0.21 23 0 5 0
29JUN26 115.00 C 0.00 0.00 0.00 1.05 -0.17 23 0 154 0
29JUN26 117.50 C 0.00 0.00 0.00 0.80 -0.15 23 0 17 0
29JUN26 120.00 C 0.00 0.00 0.00 0.59 -0.10 22 0 47 0
29JUN26 122.50 C 0.00 0.00 0.00 0.44 -0.08 22 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.33 -0.07 22 0 30 0
29JUN26 127.50 C 0.00 0.00 0.00 0.24 -0.05 22 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 29.05 -0.88 28 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 26.68 -1.64 26 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 24.76 -0.51 28 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 22.22 -1.44 25 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 19.40 -1.88 20 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 17.40 -1.71 20 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 15.27 -1.90 20 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 14.34 -0.99 24 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 12.58 -0.18 23 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 11.01 -0.88 23 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 9.22 -0.89 22 0 0 0
29SEP26 95.00 C 7.70 7.86 7.67 7.92 -0.98 22 32 33 +32
29SEP26 97.50 C 6.57 6.57 6.57 6.86 -0.54 22 6 12 +6
29SEP26 100.00 C 0.00 0.00 0.00 5.90 -0.40 22 0 7 0
29SEP26 102.50 C 0.00 0.00 0.00 4.98 -0.47 22 0 7 0
29SEP26 105.00 C 0.00 0.00 0.00 4.23 -0.37 22 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 3.56 -0.37 22 0 2 0
29SEP26 110.00 C 0.00 0.00 0.00 2.94 -0.38 22 0 4 0
29SEP26 112.50 C 0.00 0.00 0.00 2.45 -0.30 22 0 16 0
29SEP26 115.00 C 0.00 0.00 0.00 2.00 -0.27 22 0 8 0
29SEP26 117.50 C 0.00 0.00 0.00 1.60 -0.28 22 0 20 0
29SEP26 120.00 C 0.00 0.00 0.00 1.30 -0.18 22 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 1.05 -0.17 22 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.85 -0.12 22 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.68 -0.12 22 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 24.80 -0.81 21 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 22.48 -1.18 20 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 20.19 -1.14 19 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 18.38 -1.03 20 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 16.52 -1.09 20 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 14.87 -1.04 21 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 13.31 -0.97 21 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 11.84 -0.97 21 50 50 +50
30DEC26 92.50 C 0.00 0.00 0.00 10.53 -0.88 21 400 400 +400
30DEC26 95.00 C 0.00 0.00 0.00 9.27 -0.85 21 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 8.17 -0.80 22 0 27 0
30DEC26 100.00 C 0.00 0.00 0.00 7.16 -0.71 22 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 6.24 -0.70 22 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 5.43 -0.60 22 0 1 0
30DEC26 107.50 C 0.00 0.00 0.00 4.69 -0.60 22 0 3 0
30DEC26 110.00 C 3.67 3.67 3.67 4.06 -0.50 22 5 5 +5
30DEC26 112.50 C 0.00 0.00 0.00 3.48 -0.50 22 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 3.00 -0.40 22 0 14 0
30DEC26 117.50 C 0.00 0.00 0.00 2.63 -0.32 22 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 2.25 -0.33 22 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 1.91 -0.32 22 0 4 0
TOTAL CALL 1,150 7,334 +528
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 36 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 0.00 23 0 328 0
29JAN26 85.00 P 0.00 0.00 0.00 0.05 +0.02 23 0 106 0
29JAN26 87.50 P 0.00 0.00 0.00 0.15 +0.05 22 0 142 0
29JAN26 90.00 P 0.40 0.47 0.40 0.42 +0.13 22 28 275 +28
29JAN26 92.50 P 0.85 1.03 0.85 0.99 +0.26 23 121 396 +59
29JAN26 95.00 P 1.93 1.93 1.90 1.93 +0.42 23 15 301 +1
29JAN26 97.50 P 3.35 3.57 3.35 3.35 +0.62 23 17 474 +5
29JAN26 100.00 P 5.42 5.42 5.42 5.22 +0.83 24 15 113 +15
29JAN26 102.50 P 0.00 0.00 0.00 7.21 +0.78 22 0 30 0
29JAN26 105.00 P 0.00 0.00 0.00 9.83 +1.08 30 0 71 0
29JAN26 107.50 P 0.00 0.00 0.00 12.34 +1.18 36 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 14.84 +1.24 41 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 17.29 +1.19 44 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 20.09 +1.49 56 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 22.29 +1.19 53 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 24.83 +1.23 58 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 27.33 +1.23 62 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 30.39 +1.79 80 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 32.33 +1.43 70 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 77.50 P 0.09 0.09 0.09 0.02 0.00 23 18 147 +18
26FEB26 80.00 P 0.00 0.00 0.00 0.05 +0.01 23 0 6 0
26FEB26 82.50 P 0.00 0.00 0.00 0.12 +0.03 22 0 34 0
26FEB26 85.00 P 0.34 0.36 0.34 0.28 +0.06 22 18 87 0
26FEB26 87.50 P 0.57 0.65 0.57 0.58 +0.11 22 15 174 0
26FEB26 90.00 P 0.00 0.00 0.00 1.09 +0.21 22 0 220 0
26FEB26 92.50 P 1.28 1.85 1.28 1.80 +0.28 22 22 185 +22
26FEB26 95.00 P 0.00 0.00 0.00 2.84 +0.38 22 0 137 0
26FEB26 97.50 P 0.00 0.00 0.00 4.22 +0.50 22 0 71 0
26FEB26 100.00 P 0.00 0.00 0.00 5.92 +0.66 23 0 64 0
26FEB26 102.50 P 0.00 0.00 0.00 7.95 +1.09 24 0 21 0
26FEB26 105.00 P 0.00 0.00 0.00 9.83 +0.66 22 0 15 0
26FEB26 107.50 P 0.00 0.00 0.00 12.46 +1.05 27 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 14.85 +1.25 30 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 17.33 +1.05 33 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 20.09 +1.49 40 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 22.29 +1.18 38 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 24.83 +1.23 42 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 27.33 +1.23 45 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 30.39 +1.79 57 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 32.34 +1.44 50 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 31 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 0.00 23 0 24 0
30MAR26 72.50 P 0.00 0.00 0.00 0.03 +0.01 24 0 1 0
30MAR26 75.00 P 0.00 0.00 0.00 0.06 +0.01 23 0 12 0
30MAR26 77.50 P 0.00 0.00 0.00 0.13 +0.02 23 0 24 0
30MAR26 80.00 P 0.00 0.00 0.00 0.26 +0.04 23 0 46 0
30MAR26 82.50 P 0.00 0.00 0.00 0.48 +0.07 23 0 214 0
30MAR26 85.00 P 0.74 0.86 0.74 0.84 +0.12 23 21 733 -13
30MAR26 87.50 P 1.32 1.32 1.32 1.34 +0.18 23 2 1,332 +2
30MAR26 90.00 P 0.00 0.00 0.00 2.02 +0.26 23 0 519 0
30MAR26 92.50 P 2.66 2.66 2.66 2.96 +0.32 23 1 129 +1
30MAR26 95.00 P 4.14 4.14 4.14 4.15 +0.36 23 15 58 -15
30MAR26 97.50 P 5.65 5.65 5.65 5.52 +0.38 23 15 120 +15
30MAR26 100.00 P 7.36 7.36 7.36 7.29 +0.60 23 6 67 +6
30MAR26 102.50 P 0.00 0.00 0.00 9.05 +0.58 23 0 50 0
30MAR26 105.00 P 0.00 0.00 0.00 11.32 +0.89 25 0 50 0
30MAR26 107.50 P 0.00 0.00 0.00 13.50 +0.96 26 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 15.22 +0.48 21 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 17.81 +0.76 25 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 20.61 +1.18 31 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 22.93 +1.20 32 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 25.22 +1.04 31 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 27.33 +0.37 22 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 30.39 +1.54 38 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 32.57 +0.89 35 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.06 0.00 22 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.13 +0.02 23 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 0.25 +0.04 23 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.44 +0.05 23 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 0.75 +0.09 23 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 1.18 +0.13 23 0 2 0
29APR26 87.50 P 0.00 0.00 0.00 1.74 +0.17 22 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 2.48 +0.26 22 0 2 0
29APR26 92.50 P 3.47 3.47 3.47 3.47 +0.33 22 15 30 +15
29APR26 95.00 P 4.69 4.69 4.69 4.63 +0.35 22 15 15 +15
29APR26 97.50 P 6.15 6.15 6.15 6.07 +0.41 22 15 15 +15
29APR26 100.00 P 0.00 0.00 0.00 7.73 +0.53 23 0 0 0
29APR26 102.50 P 9.50 9.50 9.50 9.70 +0.79 24 10 10 +10
29APR26 105.00 P 0.00 0.00 0.00 11.32 +0.46 22 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 13.50 +0.96 23 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 16.04 +0.98 26 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 18.36 +1.03 27 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 20.76 +1.31 29 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 22.93 +1.15 28 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 25.40 - 30 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 0.02 +0.01 24 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 0.06 +0.01 22 0 26 0
29JUN26 70.00 P 0.00 0.00 0.00 0.12 +0.03 23 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.21 +0.04 22 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.36 +0.07 23 0 8 0
29JUN26 77.50 P 0.00 0.00 0.00 0.58 +0.10 23 0 105 0
29JUN26 80.00 P 0.00 0.00 0.00 0.89 +0.14 23 0 110 0
29JUN26 82.50 P 0.00 0.00 0.00 1.30 +0.17 22 0 56 0
29JUN26 85.00 P 0.00 0.00 0.00 1.80 +0.17 22 0 66 0
29JUN26 87.50 P 0.00 0.00 0.00 2.47 +0.23 22 0 40 0
29JUN26 90.00 P 0.00 0.00 0.00 3.30 +0.23 22 0 92 0
29JUN26 92.50 P 0.00 0.00 0.00 4.30 +0.27 22 0 61 0
29JUN26 95.00 P 0.00 0.00 0.00 5.46 +0.45 22 0 62 0
29JUN26 97.50 P 0.00 0.00 0.00 6.95 +0.46 22 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 8.45 +0.59 22 0 35 0
29JUN26 102.50 P 0.00 0.00 0.00 10.54 +1.40 24 0 20 0
29JUN26 105.00 P 0.00 0.00 0.00 12.42 +1.56 24 0 20 0
29JUN26 107.50 P 0.00 0.00 0.00 14.35 +0.95 24 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 16.44 +0.89 24 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 18.36 +0.64 23 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 20.79 +0.81 25 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 22.93 +1.15 24 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 25.40 +0.79 25 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 27.46 +0.50 22 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 30.39 +1.04 29 0 1 0
29JUN26 127.50 P 0.00 0.00 0.00 32.57 +0.88 27 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.19 +0.04 22 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.30 +0.05 22 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.47 +0.08 22 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 0.70 +0.10 22 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 1.05 +0.13 22 0 18 0
29SEP26 80.00 P 0.00 0.00 0.00 1.49 +0.19 22 0 12 0
29SEP26 82.50 P 0.00 0.00 0.00 1.97 +0.19 22 0 35 0
29SEP26 85.00 P 0.00 0.00 0.00 2.55 +0.16 22 0 36 0
29SEP26 87.50 P 0.00 0.00 0.00 3.29 +0.15 22 0 10 0
29SEP26 90.00 P 4.10 4.10 4.10 4.23 +0.26 22 2 15 0
29SEP26 92.50 P 0.00 0.00 0.00 5.24 +0.30 21 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 6.40 +0.30 21 0 18 0
29SEP26 97.50 P 0.00 0.00 0.00 7.84 +0.44 22 0 1 0
29SEP26 100.00 P 9.48 9.48 9.43 9.43 +0.58 22 30 30 +30
29SEP26 102.50 P 0.00 0.00 0.00 10.96 +0.59 22 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 13.10 +0.91 23 0 5 0
29SEP26 107.50 P 0.00 0.00 0.00 14.65 +1.10 22 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 16.88 +1.16 23 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 18.74 +1.02 22 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 21.20 +1.22 24 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 23.50 +1.72 24 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 26.09 +1.22 26 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 27.93 +0.71 24 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 30.40 +1.05 25 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 32.57 +0.67 23 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.84 +0.07 22 0 10 0
30DEC26 75.00 P 1.45 1.45 1.45 1.17 +0.09 22 7 13 +7
30DEC26 77.50 P 0.00 0.00 0.00 1.64 +0.13 22 0 24 0
30DEC26 80.00 P 2.51 2.51 2.51 2.17 +0.18 22 1 12 +1
30DEC26 82.50 P 0.00 0.00 0.00 2.79 +0.20 23 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 3.56 +0.25 23 0 459 0
30DEC26 87.50 P 0.00 0.00 0.00 4.44 +0.33 23 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 5.42 +0.35 23 0 2 0
30DEC26 92.50 P 0.00 0.00 0.00 6.57 +0.43 23 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 7.81 +0.49 23 0 7 0
30DEC26 97.50 P 0.00 0.00 0.00 9.20 +0.54 23 0 10 0
30DEC26 100.00 P 0.00 0.00 0.00 10.70 +0.63 23 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 12.32 +0.65 23 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 14.07 +0.75 23 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 15.90 +0.77 24 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 17.86 +0.86 24 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 19.89 +0.88 24 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 22.03 +0.97 25 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 24.22 +0.98 25 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 26.49 +1.04 26 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 28.81 +1.06 26 0 0 0
TOTAL PUT 424 8,677 +237
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$ 3.08
29JAN26 2.00 C 0.00 0.00 0.00 1.09 +0.03 88 0 0 0
29JAN26 2.10 C 0.00 0.00 0.00 0.99 +0.03 79 0 0 0
29JAN26 2.20 C 0.00 0.00 0.00 0.89 +0.03 70 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 0.79 +0.03 62 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 0.69 +0.02 54 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 0.59 +0.02 46 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.49 +0.02 38 0 2 0
29JAN26 2.70 C 0.00 0.00 0.00 0.41 +0.03 47 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.32 +0.02 43 0 0 0
29JAN26 2.90 C 0.22 0.22 0.22 0.24 +0.01 41 3 16 0
29JAN26 3.00 C 0.15 0.20 0.15 0.18 +0.01 42 48 48 +35
29JAN26 3.10 C 0.13 0.13 0.12 0.12 +0.01 40 4 64 +1
29JAN26 3.20 C 0.10 0.11 0.08 0.08 0.00 40 14 147 +7
29JAN26 3.30 C 0.05 0.07 0.05 0.05 0.00 39 30 352 +30
29JAN26 3.40 C 0.04 0.04 0.04 0.04 +0.01 44 89 3,200 +58
29JAN26 3.50 C 0.00 0.00 0.00 0.02 0.00 41 0 236 0
29JAN26 3.60 C 0.00 0.00 0.00 0.01 0.00 40 0 386 0
29JAN26 3.70 C 0.00 0.00 0.00 0.01 0.00 45 0 301 0
29JAN26 3.80 C 0.00 0.00 0.00 0.01 0.00 50 0 396 0
29JAN26 3.90 C 0.00 0.00 0.00 0.01 0.00 55 0 390 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 59 0 56 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 64 0 50 0
29JAN26 4.20 C 0.00 0.00 0.00 0.01 0.00 68 0 60 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 72 0 33 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 80 0 25 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 83 0 30 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 87 0 166 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 94 0 200 0
26FEB26 2.00 C 0.00 0.00 0.00 1.10 +0.03 68 0 0 0
26FEB26 2.10 C 0.00 0.00 0.00 1.00 +0.03 61 0 0 0
26FEB26 2.20 C 0.00 0.00 0.00 0.90 +0.03 54 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 0.80 +0.02 48 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.71 +0.03 49 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.62 +0.03 48 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.53 +0.02 45 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.45 +0.02 45 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.38 +0.02 45 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.29 0.00 39 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.25 +0.02 43 0 3 0
26FEB26 3.10 C 0.00 0.00 0.00 0.19 0.00 41 0 49 0
26FEB26 3.20 C 0.00 0.00 0.00 0.15 0.00 42 0 190 0
26FEB26 3.30 C 0.13 0.13 0.11 0.12 0.00 43 13 231 +13
26FEB26 3.40 C 0.10 0.10 0.10 0.09 0.00 42 3 241 +3
26FEB26 3.50 C 0.08 0.08 0.08 0.07 0.00 43 6 265 +3
26FEB26 3.60 C 0.06 0.06 0.06 0.05 -0.01 42 30 81 +30
26FEB26 3.70 C 0.00 0.00 0.00 0.04 0.00 44 0 133 0
26FEB26 3.80 C 0.00 0.00 0.00 0.03 0.00 44 0 500 0
26FEB26 3.90 C 0.00 0.00 0.00 0.02 0.00 43 0 240 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 40 0 400 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 43 0 590 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 46 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 51 0 14 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 56 0 14 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 1.39 +0.02 0 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.35 +0.03 63 0 30 0
30MAR26 1.80 C 0.00 0.00 0.00 1.31 +0.04 70 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 1.25 +0.03 57 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.20 +0.03 54 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.15 +0.03 51 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 1.11 +0.03 57 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.01 +0.03 51 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.92 +0.03 52 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.82 +0.02 46 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.73 +0.02 45 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.64 +0.01 42 0 54 0
30MAR26 2.60 C 0.00 0.00 0.00 0.56 +0.01 42 0 5 0
30MAR26 2.70 C 0.00 0.00 0.00 0.48 +0.01 41 0 9 0
30MAR26 2.80 C 0.00 0.00 0.00 0.43 +0.01 45 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.37 +0.01 45 0 1 0
30MAR26 3.00 C 0.00 0.00 0.00 0.32 +0.02 46 0 37 0
30MAR26 3.10 C 0.00 0.00 0.00 0.26 0.00 44 0 136 0
30MAR26 3.20 C 0.00 0.00 0.00 0.22 0.00 44 0 78 0
30MAR26 3.30 C 0.19 0.19 0.19 0.18 0.00 44 50 473 +50
30MAR26 3.40 C 0.00 0.00 0.00 0.15 0.00 44 0 71 0
30MAR26 3.50 C 0.00 0.00 0.00 0.13 +0.01 45 0 125 0
30MAR26 3.60 C 0.00 0.00 0.00 0.11 0.00 46 0 11 0
30MAR26 3.70 C 0.00 0.00 0.00 0.09 0.00 46 0 22 0
30MAR26 3.80 C 0.00 0.00 0.00 0.07 0.00 45 0 38 0
30MAR26 3.90 C 0.00 0.00 0.00 0.06 0.00 46 0 135 0
30MAR26 4.00 C 0.00 0.00 0.00 0.05 0.00 46 0 127 0
30MAR26 4.10 C 0.00 0.00 0.00 0.04 0.00 46 0 132 0
30MAR26 4.20 C 0.03 0.03 0.03 0.03 0.00 45 55 58 +40
30MAR26 4.30 C 0.00 0.00 0.00 0.02 0.00 44 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 48 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 1.02 +0.02 47 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.94 +0.03 50 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.85 +0.03 48 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.75 +0.01 43 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.67 +0.02 43 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.61 +0.03 46 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.54 +0.03 46 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.47 +0.02 44 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.40 +0.01 43 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.35 +0.01 43 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.30 +0.01 43 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.26 +0.01 43 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.22 0.00 43 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.19 0.00 43 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.16 0.00 43 0 0 0
29APR26 3.60 C 0.16 0.16 0.16 0.14 0.00 44 3 3 +3
29APR26 3.70 C 0.00 0.00 0.00 0.11 0.00 42 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.10 0.00 44 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.08 0.00 43 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.07 - 44 0 0 -
29JUN26 1.70 C 0.00 0.00 0.00 1.42 +0.03 56 0 200 0
29JUN26 1.75 C 0.00 0.00 0.00 1.37 +0.03 53 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 1.32 +0.02 51 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.27 +0.02 48 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 1.23 +0.03 51 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.18 +0.03 48 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.13 +0.02 46 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 1.04 +0.02 45 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 0.96 +0.03 46 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.87 +0.02 44 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.80 +0.03 45 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 0.74 +0.04 47 0 29 0
29JUN26 2.60 C 0.00 0.00 0.00 0.65 +0.02 43 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.59 +0.02 44 0 3 0
29JUN26 2.80 C 0.00 0.00 0.00 0.53 +0.02 44 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 0.47 +0.01 43 0 2 0
29JUN26 3.00 C 0.42 0.42 0.42 0.42 +0.01 43 20 10 -11
29JUN26 3.10 C 0.00 0.00 0.00 0.37 +0.01 43 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.33 0.00 43 0 2 0
29JUN26 3.30 C 0.00 0.00 0.00 0.30 +0.01 44 0 10 0
29JUN26 3.40 C 0.00 0.00 0.00 0.27 +0.01 45 0 36 0
29JUN26 3.50 C 0.00 0.00 0.00 0.24 +0.01 45 0 41 0
29JUN26 3.60 C 0.00 0.00 0.00 0.21 +0.01 44 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.18 0.00 44 0 23 0
29JUN26 3.80 C 0.00 0.00 0.00 0.16 0.00 44 0 153 0
29JUN26 3.90 C 0.00 0.00 0.00 0.14 0.00 44 0 35 0
29JUN26 4.00 C 0.00 0.00 0.00 0.13 0.00 45 0 154 0
29JUN26 4.10 C 0.00 0.00 0.00 0.11 0.00 44 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.10 0.00 45 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.09 0.00 45 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.07 -0.01 44 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.06 -0.01 43 0 6 0
29JUN26 4.60 C 0.00 0.00 0.00 0.05 -0.01 43 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.04 -0.01 42 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.16 +0.03 45 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 1.07 +0.02 43 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.99 +0.02 42 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 0.91 +0.02 41 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.85 +0.02 43 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.77 0.00 41 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.71 0.00 42 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.66 +0.01 43 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.60 0.00 42 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.55 0.00 42 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.51 0.00 43 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.47 +0.01 44 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.43 0.00 44 0 10 0
29SEP26 3.30 C 0.00 0.00 0.00 0.39 0.00 44 0 12 0
29SEP26 3.40 C 0.00 0.00 0.00 0.36 0.00 44 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.33 0.00 44 0 51 0
29SEP26 3.60 C 0.00 0.00 0.00 0.30 0.00 44 0 7 0
29SEP26 3.70 C 0.00 0.00 0.00 0.27 0.00 44 0 10 0
29SEP26 3.80 C 0.00 0.00 0.00 0.25 0.00 44 0 38 0
29SEP26 3.90 C 0.00 0.00 0.00 0.24 +0.01 46 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.22 +0.01 46 0 130 0
29SEP26 4.10 C 0.00 0.00 0.00 0.20 +0.01 46 0 9 0
29SEP26 4.20 C 0.00 0.00 0.00 0.18 0.00 46 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.16 0.00 45 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.15 +0.01 45 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.13 0.00 45 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.12 0.00 45 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.11 0.00 45 0 26 0
29SEP26 4.80 C 0.00 0.00 0.00 0.10 0.00 45 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.09 0.00 45 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.18 +0.02 40 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.10 +0.02 40 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.03 +0.01 41 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.96 +0.01 41 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.90 +0.01 42 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.84 +0.01 42 0 34 0
30DEC26 2.60 C 0.00 0.00 0.00 0.78 0.00 42 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.73 +0.01 42 0 0 0
30DEC26 2.80 C 0.65 0.65 0.65 0.68 +0.01 43 2 2 +2
30DEC26 2.90 C 0.00 0.00 0.00 0.63 0.00 43 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.59 +0.01 43 0 30 0
30DEC26 3.10 C 0.00 0.00 0.00 0.55 +0.01 44 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.51 +0.01 43 0 10 0
30DEC26 3.30 C 0.50 0.50 0.50 0.47 0.00 43 10 10 +10
30DEC26 3.40 C 0.00 0.00 0.00 0.44 +0.01 44 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.41 +0.01 44 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.38 +0.01 44 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.35 0.00 44 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.33 +0.01 44 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.31 +0.01 45 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.29 +0.01 45 0 14 0
30DEC26 4.10 C 0.00 0.00 0.00 0.27 +0.01 45 0 48 0
30DEC26 4.20 C 0.00 0.00 0.00 0.25 +0.01 45 0 150 0
TOTAL CALL 380 12,550 +274
29JAN26 2.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JAN26 2.10 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 53 0 7 0
29JAN26 2.60 P 0.01 0.01 0.01 0.01 0.00 45 54 40 -34
29JAN26 2.70 P 0.01 0.02 0.01 0.02 0.00 44 35 87 +25
29JAN26 2.80 P 0.00 0.00 0.00 0.03 -0.01 41 0 452 0
29JAN26 2.90 P 0.00 0.00 0.00 0.06 -0.01 43 0 238 0
29JAN26 3.00 P 0.08 0.08 0.08 0.09 -0.01 41 5 907 0
29JAN26 3.10 P 0.15 0.15 0.15 0.14 -0.02 41 36 148 +36
29JAN26 3.20 P 0.20 0.20 0.20 0.20 -0.02 42 100 6,573 -100
29JAN26 3.30 P 0.25 0.25 0.25 0.28 -0.01 45 10 21 -10
29JAN26 3.40 P 0.34 0.34 0.34 0.36 -0.01 46 15 63 -15
29JAN26 3.50 P 0.00 0.00 0.00 0.45 -0.01 49 0 23 0
29JAN26 3.60 P 0.00 0.00 0.00 0.54 -0.02 50 0 488 0
29JAN26 3.70 P 0.00 0.00 0.00 0.64 -0.01 56 0 462 0
29JAN26 3.80 P 0.00 0.00 0.00 0.73 -0.02 54 0 5 0
29JAN26 3.90 P 0.00 0.00 0.00 0.82 -0.03 0 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.93 -0.02 64 0 2 0
29JAN26 4.10 P 0.00 0.00 0.00 1.02 -0.03 0 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 1.12 -0.03 0 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 1.22 -0.03 0 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 1.32 -0.03 0 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 1.42 -0.03 0 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 1.52 -0.03 0 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 1.62 -0.03 0 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 1.72 -0.03 0 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 1.82 -0.03 0 0 0 0
26FEB26 2.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 2.10 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 2.20 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.04 0.00 45 0 37 0
26FEB26 2.70 P 0.00 0.00 0.00 0.05 -0.01 42 0 80 0
26FEB26 2.80 P 0.00 0.00 0.00 0.08 -0.01 43 0 177 0
26FEB26 2.90 P 0.11 0.11 0.11 0.11 -0.01 42 105 619 +105
26FEB26 3.00 P 0.15 0.15 0.15 0.15 -0.01 42 5 1,035 0
26FEB26 3.10 P 0.00 0.00 0.00 0.21 -0.01 44 0 50 0
26FEB26 3.20 P 0.00 0.00 0.00 0.26 -0.02 42 0 118 0
26FEB26 3.30 P 0.00 0.00 0.00 0.33 -0.02 43 0 32 0
26FEB26 3.40 P 0.00 0.00 0.00 0.40 -0.03 43 0 24 0
26FEB26 3.50 P 0.00 0.00 0.00 0.49 -0.02 46 0 67 0
26FEB26 3.60 P 0.00 0.00 0.00 0.57 -0.01 46 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.66 -0.02 47 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.74 -0.03 44 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.84 -0.02 48 0 200 0
26FEB26 4.00 P 0.00 0.00 0.00 0.93 -0.03 46 0 400 0
26FEB26 4.10 P 0.00 0.00 0.00 1.03 -0.02 49 0 200 0
26FEB26 4.20 P 0.00 0.00 0.00 1.12 -0.03 0 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 1.22 -0.03 0 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 1.32 -0.03 0 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 1.42 -0.03 0 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 1.52 -0.03 0 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 1.62 -0.03 0 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.72 -0.03 0 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.82 -0.03 0 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 65 0 75 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 63 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 60 0 25 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 57 0 150 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 52 0 72 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 47 0 372 0
30MAR26 2.20 P 0.02 0.02 0.02 0.01 -0.01 42 100 167 0
30MAR26 2.30 P 0.03 0.03 0.03 0.03 0.00 48 50 99 0
30MAR26 2.40 P 0.00 0.00 0.00 0.04 0.00 47 0 176 0
30MAR26 2.50 P 0.00 0.00 0.00 0.05 0.00 45 0 276 0
30MAR26 2.60 P 0.00 0.00 0.00 0.07 -0.01 44 0 242 0
30MAR26 2.70 P 0.00 0.00 0.00 0.10 0.00 45 0 381 0
30MAR26 2.80 P 0.00 0.00 0.00 0.13 0.00 44 0 188 0
30MAR26 2.90 P 0.16 0.16 0.16 0.16 -0.02 43 200 386 +200
30MAR26 3.00 P 0.19 0.19 0.19 0.21 -0.01 44 5 223 +5
30MAR26 3.10 P 0.00 0.00 0.00 0.27 -0.01 45 0 30 0
30MAR26 3.20 P 0.00 0.00 0.00 0.33 -0.01 46 0 68 0
30MAR26 3.30 P 0.00 0.00 0.00 0.38 -0.02 43 0 37 0
30MAR26 3.40 P 0.44 0.44 0.44 0.46 -0.01 46 15 35 +15
30MAR26 3.50 P 0.00 0.00 0.00 0.53 -0.02 45 0 11 0
30MAR26 3.60 P 0.00 0.00 0.00 0.61 -0.02 46 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.68 -0.04 43 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.77 -0.03 45 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.86 -0.03 45 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.96 -0.02 49 0 55 0
30MAR26 4.10 P 0.00 0.00 0.00 1.05 -0.03 49 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.14 -0.03 48 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 1.24 -0.02 50 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 1.33 -0.03 48 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.43 -0.03 51 0 45 0
30MAR26 4.60 P 0.00 0.00 0.00 1.53 -0.02 53 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.62 -0.03 0 0 1 0
30MAR26 4.80 P 0.00 0.00 0.00 1.72 -0.03 0 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.82 -0.03 0 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.04 0.00 45 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.05 -0.01 44 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.07 -0.01 43 0 0 0
29APR26 2.60 P 0.09 0.09 0.09 0.09 -0.01 42 5 5 +5
29APR26 2.70 P 0.00 0.00 0.00 0.12 -0.01 43 0 0 0
29APR26 2.80 P 0.15 0.15 0.15 0.15 -0.02 42 20 20 +20
29APR26 2.90 P 0.00 0.00 0.00 0.19 -0.02 42 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.24 -0.02 42 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.29 -0.02 42 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.35 -0.02 43 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.42 -0.02 44 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.49 -0.02 44 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.55 -0.03 42 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.63 -0.03 43 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.71 -0.03 44 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.80 -0.03 45 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.87 -0.04 42 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.97 - 45 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 46 0 37 0
29JUN26 2.10 P 0.00 0.00 0.00 0.04 0.00 45 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.05 -0.01 43 0 39 0
29JUN26 2.30 P 0.00 0.00 0.00 0.07 -0.01 44 0 15 0
29JUN26 2.40 P 0.00 0.00 0.00 0.09 -0.01 43 0 1 0
29JUN26 2.50 P 0.00 0.00 0.00 0.11 -0.02 42 0 10 0
29JUN26 2.60 P 0.15 0.15 0.15 0.15 -0.01 44 5 110 +5
29JUN26 2.70 P 0.00 0.00 0.00 0.18 -0.02 43 0 117 0
29JUN26 2.80 P 0.00 0.00 0.00 0.23 -0.01 44 0 54 0
29JUN26 2.90 P 0.00 0.00 0.00 0.27 -0.02 44 0 92 0
29JUN26 3.00 P 0.00 0.00 0.00 0.32 -0.02 44 0 117 0
29JUN26 3.10 P 0.00 0.00 0.00 0.38 -0.02 45 0 30 0
29JUN26 3.20 P 0.00 0.00 0.00 0.44 -0.02 45 0 65 0
29JUN26 3.30 P 0.00 0.00 0.00 0.50 -0.02 45 0 20 0
29JUN26 3.40 P 0.00 0.00 0.00 0.57 -0.01 45 0 25 0
29JUN26 3.50 P 0.00 0.00 0.00 0.64 -0.02 46 0 31 0
29JUN26 3.60 P 0.00 0.00 0.00 0.72 -0.01 47 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.79 -0.02 46 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.87 -0.02 46 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.96 -0.01 48 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 1.04 -0.02 48 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 1.12 -0.03 47 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.22 -0.02 50 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 1.30 -0.03 49 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.39 -0.03 49 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.48 -0.03 50 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.57 -0.03 50 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.66 -0.03 49 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.76 -0.03 51 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.85 -0.03 50 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.06 -0.01 45 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.08 -0.01 45 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.10 -0.01 45 0 1 0
29SEP26 2.30 P 0.00 0.00 0.00 0.13 -0.01 46 0 54 0
29SEP26 2.40 P 0.00 0.00 0.00 0.16 0.00 46 0 8 0
29SEP26 2.50 P 0.00 0.00 0.00 0.19 -0.01 45 0 76 0
29SEP26 2.60 P 0.00 0.00 0.00 0.23 -0.01 46 0 131 0
29SEP26 2.70 P 0.30 0.30 0.30 0.27 -0.01 45 5 150 -5
29SEP26 2.80 P 0.00 0.00 0.00 0.31 -0.02 45 0 20 0
29SEP26 2.90 P 0.38 0.38 0.38 0.37 -0.01 46 5 157 -5
29SEP26 3.00 P 0.00 0.00 0.00 0.42 -0.01 46 0 144 0
29SEP26 3.10 P 0.00 0.00 0.00 0.47 -0.02 46 0 115 0
29SEP26 3.20 P 0.00 0.00 0.00 0.53 -0.02 46 0 322 0
29SEP26 3.30 P 0.00 0.00 0.00 0.60 -0.01 47 0 23 0
29SEP26 3.40 P 0.00 0.00 0.00 0.66 -0.02 46 0 4 0
29SEP26 3.50 P 0.00 0.00 0.00 0.73 -0.02 46 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.80 -0.02 47 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.88 -0.01 47 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.95 -0.02 47 0 3 0
29SEP26 3.90 P 0.00 0.00 0.00 1.03 -0.02 48 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.11 -0.02 48 0 43 0
29SEP26 4.10 P 0.00 0.00 0.00 1.20 -0.01 49 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.28 -0.02 49 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.37 -0.01 50 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.46 -0.01 50 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 1.54 -0.02 50 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 1.64 -0.01 51 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.73 -0.02 52 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.82 -0.02 52 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.91 -0.02 53 0 180 0
30DEC26 2.00 P 0.00 0.00 0.00 0.09 -0.01 45 0 1 0
30DEC26 2.10 P 0.11 0.11 0.11 0.11 -0.01 44 100 203 +100
30DEC26 2.20 P 0.14 0.14 0.14 0.13 -0.02 44 5 16 +5
30DEC26 2.30 P 0.00 0.00 0.00 0.17 -0.01 45 0 165 0
30DEC26 2.40 P 0.00 0.00 0.00 0.21 0.00 46 0 120 0
30DEC26 2.50 P 0.00 0.00 0.00 0.24 0.00 45 0 93 0
30DEC26 2.60 P 0.27 0.28 0.27 0.29 0.00 46 22 27 +22
30DEC26 2.70 P 0.33 0.33 0.33 0.33 -0.01 46 3 36 +3
30DEC26 2.80 P 0.00 0.00 0.00 0.38 0.00 46 0 56 0
30DEC26 2.90 P 0.00 0.00 0.00 0.43 -0.01 46 0 10 0
30DEC26 3.00 P 0.48 0.49 0.48 0.48 -0.01 46 9 162 +9
30DEC26 3.10 P 0.00 0.00 0.00 0.54 -0.01 46 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.60 -0.01 46 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.66 -0.01 46 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.73 -0.01 47 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.80 -0.01 47 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.87 -0.01 47 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.94 -0.01 47 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.02 -0.01 48 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.09 -0.01 47 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.17 -0.01 48 0 5 0
30DEC26 4.10 P 0.00 0.00 0.00 1.25 -0.01 48 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 1.34 -0.01 49 0 20 0
TOTAL PUT 914 19,310 +386
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 17.60 +0.53 93 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 16.10 +0.01 46 0 2 0
29JAN26 47.00 C 0.00 0.00 0.00 15.54 -0.02 80 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 14.52 +0.43 74 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 13.49 +0.37 68 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 12.46 +0.32 62 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 9.68 +0.02 36 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 7.26 -0.01 32 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 5.04 -0.04 31 0 52 0
29JAN26 60.00 C 3.65 3.65 3.65 3.18 -0.03 31 12 100 0
29JAN26 62.50 C 1.78 2.32 1.78 1.79 -0.01 31 17 388 -2
29JAN26 65.00 C 1.22 1.22 1.22 0.91 -0.05 31 2 344 0
29JAN26 67.50 C 0.50 0.54 0.50 0.41 -0.03 31 9 263 -7
29JAN26 70.00 C 0.23 0.32 0.23 0.16 -0.02 31 12 208 0
29JAN26 72.50 C 0.15 0.15 0.15 0.06 -0.01 31 1 119 0
29JAN26 75.00 C 0.08 0.08 0.08 0.02 0.00 31 1 47 -1
29JAN26 77.50 C 0.06 0.06 0.06 0.01 0.00 33 2 50 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 37 0 16 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 41 0 14 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 45 0 4 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 17.60 +0.42 60 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 16.54 +0.32 54 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 15.67 +0.11 55 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 14.52 +0.26 47 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 13.49 +0.17 43 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 12.55 +0.17 42 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 9.99 -0.24 32 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 7.74 -0.30 31 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 5.79 -0.06 31 0 15 0
26FEB26 60.00 C 0.00 0.00 0.00 4.13 -0.04 31 0 165 0
26FEB26 62.50 C 0.00 0.00 0.00 2.79 -0.06 31 0 26 0
26FEB26 65.00 C 0.00 0.00 0.00 1.85 -0.03 31 0 27 0
26FEB26 67.50 C 1.27 1.27 1.27 1.14 -0.06 31 15 61 +15
26FEB26 70.00 C 0.00 0.00 0.00 0.67 -0.05 31 0 116 0
26FEB26 72.50 C 0.00 0.00 0.00 0.37 -0.04 31 0 73 0
26FEB26 75.00 C 0.00 0.00 0.00 0.20 -0.02 31 0 52 0
26FEB26 77.50 C 0.00 0.00 0.00 0.10 -0.02 31 0 31 0
26FEB26 80.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 52 0
26FEB26 82.50 C 0.00 0.00 0.00 0.03 0.00 32 0 120 0
26FEB26 85.00 C 0.00 0.00 0.00 0.02 0.00 33 0 60 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 25.00 -0.29 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 24.26 +0.06 35 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 23.30 -0.07 42 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 22.05 -0.33 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 21.47 +0.11 50 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 20.44 +0.11 45 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 19.37 -0.02 38 0 1 0
30MAR26 44.00 C 0.00 0.00 0.00 18.47 +0.06 41 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 17.60 +0.15 44 0 5 0
30MAR26 46.00 C 0.00 0.00 0.00 16.54 +0.05 39 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 15.67 -0.31 41 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 14.56 -0.05 35 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 13.58 -0.11 33 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 12.68 -0.09 33 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 10.46 -0.03 32 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 8.51 -0.25 33 0 2 0
30MAR26 57.50 C 0.00 0.00 0.00 6.82 -0.05 34 0 29 0
30MAR26 60.00 C 0.00 0.00 0.00 5.30 -0.04 34 0 69 0
30MAR26 62.50 C 0.00 0.00 0.00 4.04 -0.04 34 0 48 0
30MAR26 65.00 C 0.00 0.00 0.00 3.04 -0.04 34 0 15 0
30MAR26 67.50 C 0.00 0.00 0.00 2.25 -0.05 34 0 71 0
30MAR26 70.00 C 1.87 1.87 1.87 1.61 -0.04 34 15 29 -15
30MAR26 72.50 C 1.41 1.41 1.41 1.12 -0.04 34 6 95 +6
30MAR26 75.00 C 1.00 1.00 0.98 0.77 -0.03 34 30 76 +30
30MAR26 77.50 C 0.00 0.00 0.00 0.52 -0.02 34 0 55 0
30MAR26 80.00 C 0.00 0.00 0.00 0.35 -0.01 34 0 83 0
30MAR26 82.50 C 0.00 0.00 0.00 0.23 -0.01 34 0 115 0
30MAR26 85.00 C 0.00 0.00 0.00 0.15 -0.01 34 0 35 0
30MAR26 87.50 C 0.00 0.00 0.00 0.10 0.00 34 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.06 -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 35 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 17.74 +0.29 39 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 16.54 -0.67 30 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 15.67 -0.59 32 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 14.92 -0.42 36 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 14.32 +0.26 40 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 13.16 -0.02 35 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 11.02 -0.42 34 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 9.10 -0.09 33 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 7.50 -0.05 34 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 6.02 -0.06 34 0 0 0
29APR26 62.50 C 4.80 4.80 4.80 4.77 -0.06 34 15 30 +15
29APR26 65.00 C 0.00 0.00 0.00 3.74 -0.06 34 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 2.93 -0.05 34 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 2.22 -0.07 34 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 1.66 -0.06 34 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 1.23 -0.05 34 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.90 -0.04 34 0 0 0
29APR26 80.00 C 0.93 0.93 0.93 0.65 -0.03 34 15 15 +15
29APR26 82.50 C 0.00 0.00 0.00 0.46 -0.03 34 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 0.32 - 34 0 0 -
29JUN26 42.00 C 0.00 0.00 0.00 21.14 +0.33 46 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 19.63 -0.19 31 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 19.28 +0.36 44 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 18.26 +0.29 41 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 16.90 -0.31 33 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 15.94 -0.32 31 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 15.48 +0.13 37 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 14.32 -0.21 33 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 13.88 +0.09 37 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 11.37 -0.41 31 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 9.86 -0.22 34 0 3 0
29JUN26 57.50 C 0.00 0.00 0.00 8.14 -0.38 33 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 6.80 -0.33 33 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 5.89 -0.02 35 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 4.82 -0.05 35 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 3.96 -0.05 35 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 3.22 -0.08 35 0 22 0
29JUN26 72.50 C 0.00 0.00 0.00 2.59 -0.08 35 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 2.07 -0.06 35 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 1.63 -0.06 35 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 1.30 -0.05 35 0 30 0
29JUN26 82.50 C 0.00 0.00 0.00 0.99 -0.04 35 0 15 0
29JUN26 85.00 C 0.00 0.00 0.00 0.77 -0.04 35 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.60 -0.03 35 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.46 -0.03 35 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.37 -0.02 35 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.29 0.00 35 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 19.32 +0.01 38 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 18.52 +0.12 38 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 17.24 -0.30 33 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 16.39 -0.60 33 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 15.78 -0.46 35 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 15.50 +0.35 39 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 14.17 -0.23 34 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 12.78 +0.12 36 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 10.99 -0.09 35 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 9.62 -0.10 35 0 2 0
29SEP26 60.00 C 0.00 0.00 0.00 8.40 -0.09 36 0 20 0
29SEP26 62.50 C 0.00 0.00 0.00 7.32 -0.10 36 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 6.33 -0.09 36 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 5.50 -0.09 36 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 4.74 -0.08 36 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 4.08 -0.08 36 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 3.54 -0.04 37 0 3 0
29SEP26 77.50 C 0.00 0.00 0.00 3.06 -0.01 37 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 2.58 -0.06 37 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 2.26 -0.02 37 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 1.93 -0.06 37 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 1.65 -0.05 37 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 1.40 -0.04 37 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 1.20 -0.04 37 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 1.00 -0.04 37 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 18.89 +0.08 36 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 18.09 +0.16 36 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 17.32 +0.28 36 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.56 +0.27 35 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 15.71 +0.01 34 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 15.13 +0.13 35 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 13.46 +0.05 35 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 11.95 -0.09 34 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 10.60 -0.15 34 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 9.52 -0.05 35 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 8.38 -0.15 35 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 7.39 -0.15 35 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 6.57 -0.14 35 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 5.75 -0.15 35 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 5.12 -0.12 35 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 4.54 -0.05 36 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 3.97 -0.10 35 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 3.52 -0.05 36 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 3.13 -0.11 36 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 2.74 -0.11 36 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 2.38 -0.09 36 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 2.10 -0.09 36 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 1.83 -0.08 36 0 0 0
TOTAL CALL 152 3,385 +56
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 36 0 365 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 34 0 251 0
29JAN26 52.50 P 0.00 0.00 0.00 0.03 -0.01 31 0 342 0
29JAN26 55.00 P 0.00 0.00 0.00 0.14 0.00 31 0 323 0
29JAN26 57.50 P 0.44 0.44 0.44 0.44 -0.02 31 2 200 +2
29JAN26 60.00 P 0.98 0.98 0.93 1.08 -0.04 31 4 638 +4
29JAN26 62.50 P 2.20 2.20 1.68 2.20 -0.06 31 22 369 +22
29JAN26 65.00 P 0.00 0.00 0.00 3.86 -0.01 32 0 192 0
29JAN26 67.50 P 0.00 0.00 0.00 5.80 +0.03 31 0 236 0
29JAN26 70.00 P 8.00 8.00 8.00 8.08 0.00 31 3 298 -3
29JAN26 72.50 P 0.00 0.00 0.00 10.56 -0.05 36 0 71 0
29JAN26 75.00 P 0.00 0.00 0.00 13.03 -0.05 40 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 15.53 -0.04 45 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 18.00 0.00 0 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 20.50 -0.10 0 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 23.00 -0.57 0 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 25.50 0.00 0 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 28.00 -0.07 0 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 30.50 -0.07 0 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 33.25 +0.14 97 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 10 0
26FEB26 48.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.05 -0.01 31 0 20 0
26FEB26 50.00 P 0.15 0.15 0.15 0.08 -0.01 31 20 65 +20
26FEB26 52.50 P 0.00 0.00 0.00 0.23 -0.01 31 0 64 0
26FEB26 55.00 P 0.00 0.00 0.00 0.53 -0.03 31 0 55 0
26FEB26 57.50 P 1.06 1.06 0.82 1.06 -0.05 31 24 58 +24
26FEB26 60.00 P 0.00 0.00 0.00 1.88 -0.06 31 0 20 0
26FEB26 62.50 P 0.00 0.00 0.00 3.07 -0.06 31 0 59 0
26FEB26 65.00 P 4.41 4.41 4.41 4.66 -0.02 32 1 75 0
26FEB26 67.50 P 0.00 0.00 0.00 6.49 -0.02 32 0 24 0
26FEB26 70.00 P 0.00 0.00 0.00 8.57 +0.03 33 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 10.82 +0.21 34 0 2 0
26FEB26 75.00 P 0.00 0.00 0.00 13.14 -0.08 34 0 15 0
26FEB26 77.50 P 0.00 0.00 0.00 15.57 0.00 36 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 18.00 -0.08 0 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 20.50 -0.10 0 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 23.00 -0.57 0 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 25.64 +0.14 55 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 28.00 -0.07 0 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 30.60 -0.03 60 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 33.25 +0.14 69 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 0.00 35 0 10 0
30MAR26 41.00 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.03 0.00 35 0 29 0
30MAR26 43.00 P 0.00 0.00 0.00 0.04 0.00 35 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 0.06 0.00 35 0 20 0
30MAR26 45.00 P 0.00 0.00 0.00 0.08 -0.01 34 0 4 0
30MAR26 46.00 P 0.00 0.00 0.00 0.11 -0.01 34 0 33 0
30MAR26 47.00 P 0.00 0.00 0.00 0.16 0.00 34 0 7 0
30MAR26 48.00 P 0.00 0.00 0.00 0.22 -0.01 34 0 15 0
30MAR26 49.00 P 0.00 0.00 0.00 0.29 -0.01 34 0 279 0
30MAR26 50.00 P 0.38 0.40 0.38 0.39 -0.01 34 2 155 +2
30MAR26 52.50 P 0.00 0.00 0.00 0.73 -0.01 34 0 130 0
30MAR26 55.00 P 0.00 0.00 0.00 1.21 -0.04 34 0 248 0
30MAR26 57.50 P 1.77 1.77 1.77 1.96 -0.04 34 10 73 -3
30MAR26 60.00 P 0.00 0.00 0.00 2.92 -0.03 34 0 90 0
30MAR26 62.50 P 0.00 0.00 0.00 4.16 -0.03 34 0 240 0
30MAR26 65.00 P 0.00 0.00 0.00 5.65 -0.04 34 0 36 0
30MAR26 67.50 P 0.00 0.00 0.00 7.50 +0.40 36 0 20 0
30MAR26 70.00 P 0.00 0.00 0.00 9.44 +0.07 36 0 1 0
30MAR26 72.50 P 0.00 0.00 0.00 11.15 -0.42 33 0 15 0
30MAR26 75.00 P 0.00 0.00 0.00 13.59 -0.03 36 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 16.18 +0.22 42 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 18.51 +0.26 43 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 20.59 -0.10 37 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 23.08 -0.49 40 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 25.64 -0.36 45 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 28.34 +0.27 53 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 30.60 -0.03 49 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 33.25 +0.14 57 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.18 -0.01 34 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.24 -0.01 34 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.31 -0.01 34 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.41 -0.01 34 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.52 -0.01 34 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.65 -0.02 34 0 0 0
29APR26 52.50 P 1.00 1.00 1.00 1.10 -0.02 34 20 35 +20
29APR26 55.00 P 1.63 1.63 1.60 1.70 -0.04 34 17 17 +17
29APR26 57.50 P 0.00 0.00 0.00 2.47 -0.06 34 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 3.49 -0.05 34 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 4.73 -0.05 34 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 6.20 -0.06 34 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 8.07 +0.02 36 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 9.94 +0.08 36 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 11.89 -0.08 36 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 14.00 +0.04 37 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 16.18 -0.01 37 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 18.51 +0.22 38 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 20.69 -0.20 36 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 23.08 - 36 0 0 -
29JUN26 42.00 P 0.00 0.00 0.00 0.33 -0.01 35 0 33 0
29JUN26 43.00 P 0.00 0.00 0.00 0.40 -0.02 35 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 0.51 -0.02 35 0 5 0
29JUN26 45.00 P 0.00 0.00 0.00 0.63 +0.01 35 0 6 0
29JUN26 46.00 P 0.00 0.00 0.00 0.75 -0.01 35 0 10 0
29JUN26 47.00 P 0.00 0.00 0.00 0.92 -0.02 35 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 1.11 -0.02 35 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 1.31 -0.02 35 0 10 0
29JUN26 50.00 P 0.00 0.00 0.00 1.50 -0.06 35 0 33 0
29JUN26 52.50 P 0.00 0.00 0.00 2.13 -0.09 35 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 2.92 -0.09 34 0 41 0
29JUN26 57.50 P 0.00 0.00 0.00 3.87 -0.16 34 0 23 0
29JUN26 60.00 P 0.00 0.00 0.00 5.13 -0.06 35 0 32 0
29JUN26 62.50 P 0.00 0.00 0.00 6.45 -0.07 34 0 30 0
29JUN26 65.00 P 0.00 0.00 0.00 7.92 -0.11 34 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 9.61 -0.12 34 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 11.42 -0.07 35 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 13.39 -0.13 35 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 15.77 +0.38 38 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 17.50 -0.07 35 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 19.62 -0.17 35 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 21.90 -0.12 36 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 24.14 -0.26 35 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 26.47 -0.08 36 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 28.84 -0.11 36 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 31.28 -0.08 38 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 33.43 -0.18 32 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 1.21 -0.01 37 0 20 0
29SEP26 45.00 P 0.00 0.00 0.00 1.41 -0.01 37 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 1.62 -0.01 37 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 1.89 -0.02 37 0 12 0
29SEP26 48.00 P 0.00 0.00 0.00 2.17 -0.01 38 0 20 0
29SEP26 49.00 P 0.00 0.00 0.00 2.45 -0.01 38 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 2.73 -0.01 38 0 14 0
29SEP26 52.50 P 0.00 0.00 0.00 3.61 0.00 38 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 4.62 0.00 38 0 7 0
29SEP26 57.50 P 0.00 0.00 0.00 5.75 0.00 38 0 31 0
29SEP26 60.00 P 0.00 0.00 0.00 7.02 0.00 38 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 8.46 +0.01 38 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 9.97 +0.01 38 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 11.61 -0.02 39 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 13.41 +0.03 39 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 15.27 +0.03 39 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 17.23 +0.24 40 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 19.18 +0.33 40 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 21.36 +0.48 41 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 23.38 -0.09 40 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 25.60 -0.09 41 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 27.71 -0.14 41 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 29.99 -0.18 41 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 32.35 -0.08 42 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 34.55 -0.19 42 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 1.85 -0.03 36 0 5 0
30DEC26 46.00 P 0.00 0.00 0.00 2.10 -0.03 36 0 0 0
30DEC26 47.00 P 2.60 2.60 2.60 2.44 -0.03 36 20 29 -5
30DEC26 48.00 P 0.00 0.00 0.00 2.72 -0.03 36 0 0 0
30DEC26 49.00 P 3.03 3.03 3.03 3.02 -0.03 36 5 26 +5
30DEC26 50.00 P 0.00 0.00 0.00 3.37 -0.03 36 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 4.26 -0.03 36 0 10 0
30DEC26 55.00 P 0.00 0.00 0.00 5.33 -0.03 37 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 6.51 -0.02 37 0 64 0
30DEC26 60.00 P 0.00 0.00 0.00 7.79 -0.02 37 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 9.23 -0.02 37 0 116 0
30DEC26 65.00 P 0.00 0.00 0.00 10.73 -0.01 37 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 12.40 0.00 37 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 14.08 -0.02 37 0 5 0
30DEC26 72.50 P 0.00 0.00 0.00 15.97 +0.02 38 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.85 +0.02 38 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.83 -0.01 38 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 21.91 +0.03 39 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 24.05 +0.05 40 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 26.17 0.00 40 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 28.35 -0.02 40 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 30.52 -0.13 40 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 32.60 -0.14 40 0 0 0
TOTAL PUT 150 6,031 +105
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$ 76.50
09JAN26 49.00 C 0.00 0.00 0.00 27.52 +1.39 144 0 0 0
09JAN26 50.00 C 0.00 0.00 0.00 26.52 +1.39 137 0 0 0
09JAN26 52.50 C 0.00 0.00 0.00 24.08 +1.45 167 0 0 0
09JAN26 55.00 C 0.00 0.00 0.00 21.51 +1.38 0 0 0 0
09JAN26 57.50 C 0.00 0.00 0.00 19.02 +1.39 87 0 0 0
09JAN26 60.00 C 0.00 0.00 0.00 16.54 +1.40 98 0 0 0
09JAN26 62.50 C 0.00 0.00 0.00 14.02 +1.38 0 0 0 0
09JAN26 65.00 C 0.00 0.00 0.00 11.53 +1.37 62 0 0 0
09JAN26 67.50 C 9.70 9.70 7.90 9.06 +1.31 59 18 31 -17
09JAN26 70.00 C 7.03 7.80 6.00 6.67 +1.33 58 3 57 -1
09JAN26 72.50 C 4.50 4.50 4.50 4.37 +0.91 52 2 63 -2
09JAN26 75.00 C 2.50 3.90 1.99 2.64 +0.63 56 63 66 -12
09JAN26 77.50 C 1.30 2.40 1.06 1.40 +0.30 57 182 104 -2
09JAN26 80.00 C 0.66 1.52 0.58 0.68 +0.18 59 232 191 -10
09JAN26 82.50 C 0.55 0.85 0.30 0.27 +0.07 59 30 52 +3
09JAN26 85.00 C 0.25 0.53 0.17 0.09 +0.02 58 33 44 +20
09JAN26 87.50 C 0.30 0.30 0.10 0.03 0.00 59 14 117 0
09JAN26 90.00 C 0.12 0.17 0.07 0.01 0.00 61 8 25 +7
09JAN26 92.50 C 0.10 0.10 0.06 0.01 0.00 70 12 63 0
09JAN26 95.00 C 0.05 0.05 0.04 0.01 0.00 79 12 14 +12
09JAN26 97.50 C 0.00 0.00 0.00 0.01 - 87 0 0 -
16JAN26 52.50 C 0.00 0.00 0.00 24.08 - 93 0 0 -
16JAN26 55.00 C 0.00 0.00 0.00 21.55 - 60 0 0 -
16JAN26 57.50 C 0.00 0.00 0.00 19.02 - 0 0 0 -
16JAN26 60.00 C 0.00 0.00 0.00 16.56 - 52 0 0 -
16JAN26 62.50 C 0.00 0.00 0.00 14.04 - 0 0 0 -
16JAN26 65.00 C 0.00 0.00 0.00 11.57 - 39 0 0 -
16JAN26 67.50 C 0.00 0.00 0.00 9.06 - 22 0 0 -
16JAN26 70.00 C 7.58 7.62 6.00 6.92 - 45 18 18 -
16JAN26 72.50 C 0.00 0.00 0.00 5.06 - 48 0 0 -
16JAN26 75.00 C 3.65 3.65 3.60 3.51 - 50 2 1 -
16JAN26 77.50 C 3.47 3.47 2.05 2.31 - 51 22 19 -
16JAN26 80.00 C 1.80 1.80 1.46 1.50 - 53 5 3 -
16JAN26 82.50 C 1.23 1.25 1.09 0.87 - 53 17 15 -
16JAN26 85.00 C 0.90 0.90 0.81 0.48 - 53 4 4 -
16JAN26 87.50 C 0.66 0.70 0.42 0.25 - 53 21 1 -
16JAN26 90.00 C 0.44 0.44 0.27 0.12 - 52 4 2 -
16JAN26 92.50 C 0.25 0.25 0.23 0.06 - 53 2 1 -
16JAN26 95.00 C 0.20 0.20 0.20 0.03 - 54 1 1 -
16JAN26 97.50 C 0.00 0.00 0.00 0.02 - 56 0 0 -
29JAN26 46.00 C 0.00 0.00 0.00 30.54 +1.33 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 29.65 +1.44 85 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 28.59 +1.38 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 27.52 +1.30 0 0 2 0
29JAN26 50.00 C 0.00 0.00 0.00 26.52 +1.30 0 0 1 0
29JAN26 52.50 C 0.00 0.00 0.00 24.08 +1.35 0 0 12 0
29JAN26 55.00 C 0.00 0.00 0.00 21.55 +1.30 0 0 4 0
29JAN26 57.50 C 0.00 0.00 0.00 19.15 +1.36 50 0 1 0
29JAN26 60.00 C 15.80 17.00 15.80 16.62 +1.25 34 5 15 0
29JAN26 62.50 C 0.00 0.00 0.00 14.20 +1.55 41 0 79 0
29JAN26 65.00 C 12.49 12.49 11.80 11.78 +1.31 39 37 88 -35
29JAN26 67.50 C 10.50 10.50 10.50 9.72 +1.24 45 2 176 0
29JAN26 70.00 C 7.00 8.90 7.00 7.86 +1.18 48 15 292 -2
29JAN26 72.50 C 6.01 7.05 5.52 6.21 +1.08 49 23 305 -5
29JAN26 75.00 C 4.62 5.80 4.35 4.79 +0.97 50 164 843 -6
29JAN26 77.50 C 3.40 4.60 3.25 3.69 +0.80 52 132 432 -27
29JAN26 80.00 C 2.75 3.54 2.51 2.82 +0.75 53 213 1,234 +45
29JAN26 82.50 C 2.20 2.50 1.91 2.02 +0.60 53 166 321 +64
29JAN26 85.00 C 1.68 2.14 1.50 1.42 +0.47 53 456 827 +267
29JAN26 87.50 C 1.19 1.71 1.19 0.97 +0.35 52 393 992 +295
29JAN26 90.00 C 0.85 1.30 0.85 0.65 +0.26 52 187 384 +18
29JAN26 92.50 C 1.00 1.00 0.74 0.43 +0.19 52 8 117 0
29JAN26 95.00 C 0.41 0.74 0.41 0.28 +0.13 52 14 100 +2
29JAN26 97.50 C 0.37 0.54 0.37 0.18 +0.09 53 119 105 -22
29JAN26 100.00 C 0.48 0.48 0.30 0.11 +0.06 52 44 146 -3
29JAN26 102.50 C 0.26 0.30 0.26 0.07 +0.04 53 5 30 +5
29JAN26 105.00 C 0.18 0.18 0.18 0.04 +0.02 52 2 56 +2
29JAN26 107.50 C 0.00 0.00 0.00 0.03 +0.02 54 0 53 0
29JAN26 110.00 C 0.12 0.12 0.10 0.02 +0.01 54 12 116 +12
29JAN26 112.50 C 0.08 0.08 0.08 0.01 0.00 53 2 26 +2
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 56 0 28 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 58 0 35 0
29JAN26 120.00 C 0.05 0.05 0.05 0.01 0.00 61 16 150 -14
26FEB26 46.00 C 0.00 0.00 0.00 30.68 +1.35 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 29.68 +1.47 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 28.70 +1.49 31 0 1 0
26FEB26 49.00 C 0.00 0.00 0.00 27.73 +1.51 48 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 26.73 +1.51 45 0 97 0
26FEB26 52.50 C 0.00 0.00 0.00 24.23 +1.49 38 0 1 0
26FEB26 55.00 C 0.00 0.00 0.00 21.79 +1.54 41 0 1 0
26FEB26 57.50 C 0.00 0.00 0.00 19.46 +1.43 45 0 1 0
26FEB26 60.00 C 0.00 0.00 0.00 17.14 +1.50 45 0 4 0
26FEB26 62.50 C 0.00 0.00 0.00 14.84 +1.27 43 0 4 0
26FEB26 65.00 C 0.00 0.00 0.00 12.86 +1.19 45 0 53 0
26FEB26 67.50 C 0.00 0.00 0.00 11.06 +1.14 47 0 4 0
26FEB26 70.00 C 9.00 10.30 8.99 9.41 +1.07 48 10 73 -6
26FEB26 72.50 C 7.93 8.62 7.93 7.93 +0.99 49 33 25 -19
26FEB26 75.00 C 7.55 7.55 6.65 6.62 +0.89 49 30 35 -18
26FEB26 77.50 C 5.70 6.18 5.55 5.63 +0.78 51 44 54 +14
26FEB26 80.00 C 4.94 5.21 4.64 4.75 +0.78 52 77 105 +39
26FEB26 82.50 C 3.95 4.63 3.95 3.85 +0.69 52 53 1,519 -25
26FEB26 85.00 C 3.25 3.85 3.25 3.09 +0.59 52 124 847 +3
26FEB26 87.50 C 0.00 0.00 0.00 2.47 +0.52 52 0 357 0
26FEB26 90.00 C 2.45 2.90 2.45 1.95 +0.43 52 18 585 +6
26FEB26 92.50 C 0.00 0.00 0.00 1.53 +0.36 52 0 51 0
26FEB26 95.00 C 1.84 1.84 1.84 1.19 +0.30 52 6 61 +4
26FEB26 97.50 C 0.00 0.00 0.00 0.92 +0.24 52 0 20 0
26FEB26 100.00 C 0.00 0.00 0.00 0.71 +0.20 52 0 49 0
26FEB26 102.50 C 1.17 1.27 1.17 0.54 +0.16 51 13 287 +9
30MAR26 20.00 C 0.00 0.00 0.00 56.64 +1.39 92 0 27 0
30MAR26 21.00 C 0.00 0.00 0.00 55.68 +1.42 107 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 54.73 +1.46 114 0 25 0
30MAR26 23.00 C 0.00 0.00 0.00 53.67 +1.40 91 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 52.70 +1.60 97 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 51.79 +1.68 108 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 50.74 +1.62 96 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 49.65 +1.53 0 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 48.70 +1.39 74 0 1 0
30MAR26 29.00 C 0.00 0.00 0.00 47.73 +1.60 81 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 46.80 +1.70 89 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 45.76 +1.62 79 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 44.85 +1.66 87 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 43.66 +1.46 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 42.76 +1.60 67 0 1 0
30MAR26 35.00 C 0.00 0.00 0.00 41.78 +1.60 68 0 16 0
30MAR26 36.00 C 0.00 0.00 0.00 40.72 +1.49 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 39.79 +1.55 63 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 38.81 +1.54 63 0 74 0
30MAR26 39.00 C 0.00 0.00 0.00 37.83 +1.57 62 0 35 0
30MAR26 40.00 C 0.00 0.00 0.00 36.91 +1.68 67 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 35.83 +1.60 56 0 17 0
30MAR26 42.00 C 0.00 0.00 0.00 34.91 +1.70 62 0 239 0
30MAR26 43.00 C 0.00 0.00 0.00 33.87 +1.65 55 0 418 0
30MAR26 44.00 C 0.00 0.00 0.00 32.96 +1.71 60 0 271 0
30MAR26 45.00 C 0.00 0.00 0.00 31.99 +1.63 59 0 116 0
30MAR26 46.00 C 0.00 0.00 0.00 31.04 +1.71 59 0 4 0
30MAR26 47.00 C 0.00 0.00 0.00 30.01 +1.65 55 0 5 0
30MAR26 48.00 C 0.00 0.00 0.00 29.02 +1.62 53 0 20 0
30MAR26 49.00 C 0.00 0.00 0.00 28.04 +1.60 52 0 59 0
30MAR26 50.00 C 26.70 26.70 26.70 27.05 +1.56 50 1 145 0
30MAR26 52.50 C 0.00 0.00 0.00 24.69 +1.57 49 0 33 0
30MAR26 55.00 C 23.25 23.25 23.25 22.38 +1.42 48 1 640 0
30MAR26 57.50 C 0.00 0.00 0.00 20.07 +1.45 47 0 126 0
30MAR26 60.00 C 17.30 17.30 17.30 17.90 +1.42 46 3 282 -3
30MAR26 62.50 C 0.00 0.00 0.00 15.99 +1.38 48 0 71 0
30MAR26 65.00 C 14.25 14.25 14.25 14.06 +1.17 47 1 79 +1
30MAR26 67.50 C 12.50 13.40 12.50 12.41 +1.14 48 2 450 +1
30MAR26 70.00 C 10.25 10.90 10.25 10.90 +1.10 49 6 1,103 -2
30MAR26 72.50 C 0.00 0.00 0.00 9.51 +1.03 49 0 207 0
30MAR26 75.00 C 8.53 8.64 8.41 8.35 +0.95 50 43 945 +37
30MAR26 77.50 C 8.22 8.22 6.85 7.28 +0.70 51 9 564 -8
30MAR26 80.00 C 6.25 7.20 6.25 6.49 +0.87 52 45 589 +1
30MAR26 82.50 C 0.00 0.00 0.00 5.57 +0.81 52 1 123 0
30MAR26 85.00 C 5.87 5.87 4.71 4.75 +0.74 52 14 738 -4
30MAR26 87.50 C 4.71 4.78 4.71 4.03 +0.67 52 7 202 +1
30MAR26 90.00 C 4.05 4.50 3.95 3.41 +0.61 52 49 1,084 -38
30MAR26 92.50 C 0.00 0.00 0.00 2.87 +0.54 52 0 201 0
30MAR26 95.00 C 3.44 3.44 3.44 2.41 +0.48 52 2 703 0
30MAR26 97.50 C 0.00 0.00 0.00 2.01 +0.42 52 0 74 0
30MAR26 100.00 C 2.73 2.90 2.73 1.68 +0.37 52 6 216 +2
30MAR26 102.50 C 0.00 0.00 0.00 1.40 +0.33 52 0 57 0
30MAR26 105.00 C 0.00 0.00 0.00 1.16 +0.28 52 0 518 0
30MAR26 107.50 C 1.96 1.96 1.96 0.96 +0.24 52 1 32 0
30MAR26 110.00 C 0.00 0.00 0.00 0.79 +0.21 52 0 36 0
30MAR26 112.50 C 1.45 1.49 1.33 0.65 +0.18 52 7 22 -1
30MAR26 115.00 C 0.00 0.00 0.00 0.54 +0.16 52 0 18 0
30MAR26 117.50 C 0.00 0.00 0.00 0.44 +0.13 52 0 25 0
30MAR26 120.00 C 1.05 1.24 1.05 0.36 +0.11 52 21 72 +20
30MAR26 122.50 C 1.05 1.05 1.05 0.30 +0.10 52 2 4 +2
30MAR26 125.00 C 0.90 0.90 0.90 0.24 +0.08 52 1 31 +1
30MAR26 127.50 C 0.00 0.00 0.00 0.20 +0.07 52 0 37 0
30MAR26 130.00 C 0.70 0.70 0.65 0.16 +0.05 51 37 78 +35
30MAR26 132.50 C 0.00 0.00 0.00 0.13 +0.04 51 0 9 0
30MAR26 135.00 C 0.57 0.59 0.57 0.11 +0.04 52 5 89 +5
30MAR26 137.50 C 0.00 0.00 0.00 0.09 +0.03 52 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 0.07 +0.02 51 0 22 0
29APR26 50.00 C 0.00 0.00 0.00 27.49 +1.52 52 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 25.17 +1.48 50 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 22.95 +1.60 49 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 20.80 +1.44 48 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 18.72 +1.34 47 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 16.83 +1.19 48 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 15.08 +1.07 48 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 13.53 +1.03 49 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 12.07 +0.96 49 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 10.79 +0.95 50 0 100 0
29APR26 75.00 C 9.99 9.99 9.36 9.70 +0.78 51 81 139 +66
29APR26 77.50 C 8.74 8.74 8.74 8.74 +0.82 52 1 16 +1
29APR26 80.00 C 8.65 8.65 8.65 7.87 +0.89 53 1 1 +1
29APR26 82.50 C 0.00 0.00 0.00 6.93 +0.72 53 0 0 0
29APR26 85.00 C 6.63 6.63 6.50 6.08 +0.67 52 25 52 +25
29APR26 87.50 C 5.54 5.86 5.54 5.32 +0.62 52 44 69 +44
29APR26 90.00 C 5.47 5.56 5.47 4.64 +0.56 52 25 50 -10
29APR26 92.50 C 0.00 0.00 0.00 4.04 +0.51 52 0 0 0
29APR26 95.00 C 4.67 4.67 4.67 3.51 +0.46 52 500 500 +500
29APR26 97.50 C 0.00 0.00 0.00 3.04 +0.41 52 0 1 0
29APR26 100.00 C 3.85 3.85 3.85 2.63 +0.37 52 15 22 +15
29APR26 102.50 C 0.00 0.00 0.00 2.27 +0.33 52 0 2 0
29APR26 105.00 C 0.00 0.00 0.00 1.96 +0.30 52 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 1.69 +0.27 52 0 2 0
29APR26 110.00 C 0.00 0.00 0.00 1.45 +0.23 52 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 1.25 +0.21 52 0 2 0
29APR26 115.00 C 0.00 0.00 0.00 1.07 +0.18 52 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.92 +0.16 52 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 0.79 +0.15 52 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 0.68 +0.13 52 0 0 0
29APR26 125.00 C 1.72 1.72 1.72 0.58 +0.11 52 20 20 +20
29APR26 127.50 C 0.00 0.00 0.00 0.49 +0.09 52 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 0.42 +0.08 52 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 0.36 +0.07 52 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.31 +0.07 52 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 0.26 +0.05 52 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 0.22 +0.05 51 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 47.09 +1.53 67 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 46.07 +1.48 63 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 45.11 +1.48 62 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 44.20 +1.53 64 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 43.20 +1.50 62 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 42.22 +1.48 60 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 41.26 +1.48 59 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 40.30 +1.57 58 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 39.34 +1.48 57 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 38.45 +1.64 58 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 37.43 +1.57 55 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 36.48 +1.57 55 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 35.53 +1.53 54 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 34.57 +1.51 52 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 33.68 +1.51 53 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 32.72 +1.47 52 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 31.80 +1.48 51 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 30.91 +1.55 51 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 29.96 +1.46 50 0 36 0
29JUN26 49.00 C 0.00 0.00 0.00 29.08 +1.48 50 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 28.18 +1.50 49 0 15 0
29JUN26 52.50 C 0.00 0.00 0.00 26.02 +1.49 48 0 26 0
29JUN26 55.00 C 0.00 0.00 0.00 23.91 +1.44 47 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 21.99 +1.43 48 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 20.16 +1.31 48 0 34 0
29JUN26 62.50 C 0.00 0.00 0.00 18.41 +1.16 48 0 115 0
29JUN26 65.00 C 16.80 16.80 16.80 16.84 +1.10 48 2 112 +2
29JUN26 67.50 C 0.00 0.00 0.00 15.43 +1.10 49 0 139 0
29JUN26 70.00 C 14.40 14.40 14.40 14.00 +0.97 49 1 370 0
29JUN26 72.50 C 0.00 0.00 0.00 12.83 +1.02 49 0 358 0
29JUN26 75.00 C 12.35 12.35 11.66 11.77 +0.99 50 25 171 +7
29JUN26 77.50 C 11.02 11.14 11.02 10.82 +0.93 51 2 223 -1
29JUN26 80.00 C 10.00 10.14 9.61 9.97 +0.88 52 6 432 +1
29JUN26 82.50 C 0.00 0.00 0.00 9.10 +0.75 52 0 72 0
29JUN26 85.00 C 8.95 9.00 8.63 8.22 +0.71 52 53 143 +50
29JUN26 87.50 C 8.15 8.15 8.15 7.41 +0.66 52 15 126 0
29JUN26 90.00 C 0.00 0.00 0.00 6.68 +0.61 52 0 233 0
29JUN26 92.50 C 0.00 0.00 0.00 6.01 +0.57 52 0 206 0
29JUN26 95.00 C 0.00 0.00 0.00 5.41 +0.53 51 0 131 0
29JUN26 97.50 C 0.00 0.00 0.00 4.86 +0.50 51 0 38 0
29JUN26 100.00 C 5.65 5.65 5.65 4.36 +0.45 51 2 109 0
29JUN26 102.50 C 0.00 0.00 0.00 3.91 +0.42 51 0 70 0
29JUN26 105.00 C 0.00 0.00 0.00 3.51 +0.39 51 0 2 0
29JUN26 107.50 C 0.00 0.00 0.00 3.14 +0.35 51 0 20 0
29JUN26 110.00 C 0.00 0.00 0.00 2.82 +0.33 51 0 16 0
29JUN26 112.50 C 0.00 0.00 0.00 2.52 +0.30 51 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 2.26 +0.28 51 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 2.02 +0.26 51 0 2 0
29JUN26 120.00 C 0.00 0.00 0.00 1.81 +0.24 51 0 23 0
29JUN26 122.50 C 0.00 0.00 0.00 1.61 +0.21 51 0 8 0
29JUN26 125.00 C 0.00 0.00 0.00 1.44 +0.19 51 0 92 0
29JUN26 127.50 C 0.00 0.00 0.00 1.29 +0.18 51 0 19 0
29JUN26 130.00 C 0.00 0.00 0.00 1.15 +0.16 51 0 14 0
29JUN26 132.50 C 0.00 0.00 0.00 1.03 +0.15 51 0 25 0
29JUN26 135.00 C 2.50 2.50 2.35 0.92 +0.14 51 4 24 +2
29JUN26 137.50 C 0.00 0.00 0.00 0.82 +0.12 51 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 0.73 +0.11 51 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 38.18 +1.56 54 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 37.22 +1.52 52 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 36.34 +1.53 52 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 35.38 +1.47 51 0 3 0
29SEP26 44.00 C 0.00 0.00 0.00 34.55 +1.54 51 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 33.67 +1.52 50 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 32.75 +1.48 49 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 31.94 +1.52 50 0 4 0
29SEP26 48.00 C 0.00 0.00 0.00 31.11 +1.57 49 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 30.27 +1.52 49 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 29.45 +1.55 49 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 27.44 +1.51 48 0 20 0
29SEP26 55.00 C 0.00 0.00 0.00 25.53 +1.45 48 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 23.85 +1.52 48 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 22.13 +1.36 48 0 9 0
29SEP26 62.50 C 0.00 0.00 0.00 20.65 +1.36 49 0 0 0
29SEP26 65.00 C 19.80 19.80 19.80 19.13 +1.23 48 1 63 0
29SEP26 67.50 C 0.00 0.00 0.00 17.82 +1.23 49 0 59 0
29SEP26 70.00 C 17.80 17.80 17.80 16.58 +1.21 49 1 22 0
29SEP26 72.50 C 0.00 0.00 0.00 15.52 +1.22 50 0 16 0
29SEP26 75.00 C 0.00 0.00 0.00 14.47 +1.14 50 0 35 0
29SEP26 77.50 C 14.44 14.44 14.44 13.61 +1.13 51 3 35 +3
29SEP26 80.00 C 12.13 13.54 12.13 12.63 +0.96 51 26 314 -13
29SEP26 82.50 C 0.00 0.00 0.00 11.91 +0.98 52 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 11.02 +0.89 52 0 42 0
29SEP26 87.50 C 0.00 0.00 0.00 10.19 +0.86 52 0 9 0
29SEP26 90.00 C 9.90 9.90 9.90 9.42 +0.82 52 1 42 0
29SEP26 92.50 C 0.00 0.00 0.00 8.71 +0.79 52 0 19 0
29SEP26 95.00 C 0.00 0.00 0.00 8.04 +0.75 51 0 11 0
29SEP26 97.50 C 0.00 0.00 0.00 7.43 +0.71 51 0 0 0
29SEP26 100.00 C 8.06 8.06 8.00 6.86 +0.68 51 2 51 +1
29SEP26 102.50 C 7.86 7.86 7.86 6.33 +0.64 51 1 17 -1
29SEP26 105.00 C 7.20 7.47 7.20 5.85 +0.62 51 2 1 0
29SEP26 107.50 C 0.00 0.00 0.00 5.40 +0.59 51 0 2 0
29SEP26 110.00 C 0.00 0.00 0.00 4.98 +0.55 51 0 53 0
29SEP26 112.50 C 0.00 0.00 0.00 4.60 +0.53 51 0 2 0
29SEP26 115.00 C 6.33 6.33 6.33 4.25 +0.50 51 1 4 0
29SEP26 117.50 C 5.64 5.73 5.64 3.92 +0.47 51 6 46 +3
29SEP26 120.00 C 0.00 0.00 0.00 3.62 +0.45 51 0 50 0
30DEC26 40.00 C 0.00 0.00 0.00 38.88 +1.57 52 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 38.00 +1.56 51 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 37.14 +1.57 51 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 36.28 +1.56 50 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 35.44 +1.56 50 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 34.61 +1.56 50 0 4 0
30DEC26 46.00 C 0.00 0.00 0.00 33.79 +1.55 49 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 32.99 +1.55 49 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 32.19 +1.54 49 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 31.42 +1.54 49 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 30.66 +1.54 48 0 1 0
30DEC26 52.50 C 0.00 0.00 0.00 28.82 +1.52 48 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 27.08 +1.54 48 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 25.44 +1.52 48 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 23.90 +1.46 48 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 22.44 +1.40 48 0 1 0
30DEC26 65.00 C 0.00 0.00 0.00 21.03 +1.27 48 0 122 0
30DEC26 67.50 C 0.00 0.00 0.00 19.83 +1.29 49 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 18.65 +1.24 49 0 5 0
30DEC26 72.50 C 0.00 0.00 0.00 17.58 +1.19 49 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 16.61 +1.19 50 0 1 0
30DEC26 77.50 C 0.00 0.00 0.00 15.67 +1.11 50 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 14.85 +1.09 51 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 13.99 +0.87 51 0 0 0
30DEC26 85.00 C 13.60 13.60 13.50 13.18 +1.60 51 3 23 -2
30DEC26 87.50 C 0.00 0.00 0.00 12.34 +0.84 51 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 11.56 +0.82 51 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 10.83 +0.79 51 0 6 0
30DEC26 95.00 C 10.90 10.90 10.90 10.14 +0.76 51 3 8 +1
30DEC26 97.50 C 10.40 10.40 10.40 9.50 +0.73 51 1 5 +1
30DEC26 100.00 C 0.00 0.00 0.00 8.90 +0.70 51 0 13 0
30DEC26 102.50 C 0.00 0.00 0.00 8.33 +0.67 51 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 7.80 +0.64 51 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 7.31 +0.62 51 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 6.85 +0.60 50 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 6.41 +0.57 50 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 6.01 +0.55 50 0 2 0
30DEC26 117.50 C 0.00 0.00 0.00 5.63 +0.52 50 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 5.28 +0.50 50 0 21 0
TOTAL CALL 4,265 28,704 +1,369
09JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
09JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
09JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
09JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
09JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
09JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 90 0 4 0
09JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 76 0 26 0
09JAN26 65.00 P 0.00 0.00 0.00 0.01 -0.02 63 0 12 0
09JAN26 67.50 P 0.06 0.06 0.06 0.04 -0.07 60 12 103 +7
09JAN26 70.00 P 0.20 0.20 0.12 0.14 -0.21 57 51 96 +15
09JAN26 72.50 P 0.65 0.65 0.30 0.47 -0.43 58 213 170 +65
09JAN26 75.00 P 1.31 1.55 0.82 1.17 -0.82 57 451 165 +116
09JAN26 77.50 P 2.09 3.00 1.85 2.48 -1.05 60 72 48 +46
09JAN26 80.00 P 4.40 4.40 3.50 4.27 -1.24 63 5 6 +4
09JAN26 82.50 P 0.00 0.00 0.00 6.43 -1.35 69 0 0 0
09JAN26 85.00 P 8.20 8.20 8.20 8.80 -1.44 78 1 1 +1
09JAN26 87.50 P 0.00 0.00 0.00 11.25 -1.53 90 0 0 0
09JAN26 90.00 P 0.00 0.00 0.00 13.74 -1.55 103 0 0 0
09JAN26 92.50 P 0.00 0.00 0.00 16.15 -1.54 106 0 0 0
09JAN26 95.00 P 0.00 0.00 0.00 18.72 -1.47 126 0 0 0
09JAN26 97.50 P 0.00 0.00 0.00 21.19 - 134 0 0 -
16JAN26 52.50 P 0.00 0.00 0.00 0.01 - 81 0 0 -
16JAN26 55.00 P 0.00 0.00 0.00 0.01 - 72 0 0 -
16JAN26 57.50 P 0.00 0.00 0.00 0.01 - 63 0 0 -
16JAN26 60.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
16JAN26 62.50 P 0.00 0.00 0.00 0.03 - 53 0 0 -
16JAN26 65.00 P 0.00 0.00 0.00 0.10 - 53 0 0 -
16JAN26 67.50 P 0.18 0.20 0.18 0.24 - 52 14 14 -
16JAN26 70.00 P 0.48 0.57 0.36 0.56 - 52 12 12 -
16JAN26 72.50 P 1.14 1.30 0.77 1.12 - 51 138 137 -
16JAN26 75.00 P 1.72 2.40 1.46 1.99 - 51 82 79 -
16JAN26 77.50 P 3.22 3.22 2.76 3.36 - 53 15 6 -
16JAN26 80.00 P 5.01 5.01 5.01 5.05 - 55 1 1 -
16JAN26 82.50 P 0.00 0.00 0.00 6.99 - 57 0 0 -
16JAN26 85.00 P 0.00 0.00 0.00 9.17 - 61 0 0 -
16JAN26 87.50 P 0.00 0.00 0.00 11.52 - 66 0 0 -
16JAN26 90.00 P 0.00 0.00 0.00 13.86 - 69 0 0 -
16JAN26 92.50 P 0.00 0.00 0.00 16.40 - 79 0 0 -
16JAN26 95.00 P 0.00 0.00 0.00 18.74 - 79 0 0 -
16JAN26 97.50 P 0.00 0.00 0.00 21.19 - 83 0 0 -
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 72 0 14 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 69 0 4 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 67 0 51 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 64 0 72 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 61 0 93 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 55 0 111 0
29JAN26 55.00 P 0.03 0.05 0.03 0.02 0.00 52 7 193 +4
29JAN26 57.50 P 0.07 0.08 0.07 0.06 0.00 53 7 200 +6
29JAN26 60.00 P 0.11 0.13 0.09 0.13 0.00 53 97 549 -55
29JAN26 62.50 P 0.18 0.25 0.17 0.26 -0.01 52 36 845 -6
29JAN26 65.00 P 0.38 0.42 0.27 0.49 -0.04 52 190 788 -47
29JAN26 67.50 P 0.75 0.76 0.52 0.87 -0.08 51 248 679 +82
29JAN26 70.00 P 1.36 1.39 0.95 1.43 -0.15 51 182 2,105 +35
29JAN26 72.50 P 1.95 2.31 1.63 2.19 -0.35 51 142 307 +48
29JAN26 75.00 P 2.88 3.51 2.50 3.25 -0.53 51 190 1,141 +159
29JAN26 77.50 P 3.76 5.12 3.76 4.62 -0.63 52 27 248 +16
29JAN26 80.00 P 5.90 6.37 5.87 6.29 -0.67 54 126 305 +123
29JAN26 82.50 P 0.00 0.00 0.00 8.06 -0.82 55 0 41 0
29JAN26 85.00 P 0.00 0.00 0.00 10.03 -0.95 57 0 609 0
29JAN26 87.50 P 0.00 0.00 0.00 12.16 -1.07 58 0 30 0
29JAN26 90.00 P 0.00 0.00 0.00 14.43 -1.17 61 0 9 0
29JAN26 92.50 P 0.00 0.00 0.00 16.79 -1.25 65 0 14 0
29JAN26 95.00 P 0.00 0.00 0.00 19.19 -1.32 69 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 21.33 -1.64 64 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 23.87 -1.52 70 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 26.18 -1.62 67 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 28.73 -1.56 74 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 31.27 -1.37 80 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 33.66 -1.65 79 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 36.26 -1.30 88 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 38.51 -1.55 71 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 41.03 -1.51 78 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 43.63 -1.50 91 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 32 0
26FEB26 47.00 P 0.00 0.00 0.00 0.02 -0.01 51 0 12 0
26FEB26 48.00 P 0.00 0.00 0.00 0.03 -0.01 51 0 22 0
26FEB26 49.00 P 0.00 0.00 0.00 0.05 0.00 52 0 13 0
26FEB26 50.00 P 0.07 0.07 0.07 0.06 -0.01 52 1 136 0
26FEB26 52.50 P 0.11 0.11 0.11 0.12 -0.01 51 1 78 0
26FEB26 55.00 P 0.00 0.00 0.00 0.22 -0.01 51 6 54 0
26FEB26 57.50 P 0.25 0.33 0.25 0.38 -0.02 51 16 307 -4
26FEB26 60.00 P 0.50 0.50 0.37 0.62 -0.05 51 90 695 +15
26FEB26 62.50 P 0.75 0.77 0.65 0.97 -0.09 51 18 219 +2
26FEB26 65.00 P 1.13 1.25 0.98 1.44 -0.14 50 157 378 -87
26FEB26 67.50 P 1.67 1.90 1.52 2.06 -0.19 50 72 355 +48
26FEB26 70.00 P 2.30 2.80 2.15 2.84 -0.24 50 26 614 +13
26FEB26 72.50 P 3.60 3.78 3.10 3.78 -0.41 50 43 64 +30
26FEB26 75.00 P 4.59 5.20 4.25 4.95 -0.64 50 36 53 +31
26FEB26 77.50 P 6.00 6.15 5.90 6.35 -0.71 51 93 73 +62
26FEB26 80.00 P 7.70 7.88 7.70 8.04 -0.64 53 68 72 +68
26FEB26 82.50 P 0.00 0.00 0.00 9.71 -0.74 54 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 11.55 -0.81 54 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 13.50 -0.88 55 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 15.55 -0.98 56 0 1 0
26FEB26 92.50 P 0.00 0.00 0.00 17.71 -1.06 57 0 10 0
26FEB26 95.00 P 0.00 0.00 0.00 19.96 -1.12 59 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 22.27 -1.18 61 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 24.65 -1.24 63 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 27.07 -1.29 66 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 97 0 47 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 94 0 11 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 91 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 87 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 85 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 82 0 27 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 79 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 76 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 74 0 2 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 71 0 8 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 69 0 64 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 67 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 64 0 22 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 62 0 10 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 60 0 8 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 58 0 59 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 56 0 168 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 54 0 195 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 52 0 181 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 50 0 76 0
30MAR26 40.00 P 0.08 0.08 0.08 0.01 -0.01 49 1 94 0
30MAR26 41.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 168 0
30MAR26 42.00 P 0.00 0.00 0.00 0.04 0.00 53 0 315 0
30MAR26 43.00 P 0.00 0.00 0.00 0.05 0.00 52 0 437 0
30MAR26 44.00 P 0.00 0.00 0.00 0.06 0.00 52 0 341 0
30MAR26 45.00 P 0.00 0.00 0.00 0.08 0.00 51 0 679 0
30MAR26 46.00 P 0.00 0.00 0.00 0.11 +0.01 52 0 21 0
30MAR26 47.00 P 0.00 0.00 0.00 0.13 0.00 51 0 32 0
30MAR26 48.00 P 0.00 0.00 0.00 0.17 0.00 52 0 32 0
30MAR26 49.00 P 0.00 0.00 0.00 0.21 0.00 52 0 107 0
30MAR26 50.00 P 0.00 0.00 0.00 0.25 -0.01 51 0 635 0
30MAR26 52.50 P 0.36 0.36 0.36 0.41 0.00 51 1 203 0
30MAR26 55.00 P 0.00 0.00 0.00 0.63 -0.02 51 0 785 0
30MAR26 57.50 P 0.79 0.82 0.79 0.94 -0.04 51 95 421 +57
30MAR26 60.00 P 0.98 1.13 0.91 1.34 -0.07 51 102 364 -33
30MAR26 62.50 P 1.34 1.58 1.25 1.85 -0.10 51 7 1,088 -3
30MAR26 65.00 P 1.96 2.00 1.82 2.50 -0.10 51 7 1,505 +5
30MAR26 67.50 P 2.89 2.89 2.89 3.27 -0.16 50 2 205 0
30MAR26 70.00 P 3.67 4.00 3.61 4.16 -0.23 50 46 1,454 +14
30MAR26 72.50 P 4.67 4.76 4.65 5.17 -0.42 50 34 180 -17
30MAR26 75.00 P 6.53 6.60 5.70 6.41 -0.58 50 20 87 +2
30MAR26 77.50 P 7.60 7.88 7.50 7.96 -0.60 52 26 93 +6
30MAR26 80.00 P 9.50 9.50 9.02 9.61 -0.52 53 91 132 +39
30MAR26 82.50 P 0.00 0.00 0.00 11.27 -0.54 54 0 165 0
30MAR26 85.00 P 12.30 12.30 12.30 12.99 -0.67 54 6 114 +6
30MAR26 87.50 P 0.00 0.00 0.00 14.86 -0.72 54 0 15 0
30MAR26 90.00 P 0.00 0.00 0.00 16.81 -0.79 55 0 9 0
30MAR26 92.50 P 0.00 0.00 0.00 18.84 -0.88 56 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 20.97 -0.92 57 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 23.15 -1.00 58 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 25.41 -1.04 59 0 150 0
30MAR26 102.50 P 0.00 0.00 0.00 27.70 -1.12 60 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 30.06 -1.15 62 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 32.40 -1.26 63 0 12 0
30MAR26 110.00 P 0.00 0.00 0.00 34.61 -1.48 63 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 37.01 -1.40 64 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 39.22 -1.46 62 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 41.60 -1.65 63 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 44.09 -1.38 65 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 46.57 -1.49 67 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 48.91 -1.60 66 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 51.42 -1.49 68 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 53.91 -1.48 70 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 56.19 -1.64 66 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 58.69 -1.64 68 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 61.14 -1.61 68 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 63.64 -1.61 70 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.51 -0.03 51 0 16 0
29APR26 52.50 P 0.50 0.50 0.50 0.76 -0.06 51 1 1 +1
29APR26 55.00 P 0.00 0.00 0.00 1.08 -0.09 51 0 21 0
29APR26 57.50 P 0.00 0.00 0.00 1.49 -0.13 51 0 1 0
29APR26 60.00 P 1.39 1.57 1.39 2.01 -0.14 51 16 17 +16
29APR26 62.50 P 2.05 2.17 2.04 2.64 -0.18 51 13 11 +6
29APR26 65.00 P 2.75 2.98 2.74 3.37 -0.24 51 16 26 +9
29APR26 67.50 P 3.61 3.84 3.60 4.21 -0.29 50 81 72 +72
29APR26 70.00 P 4.62 4.93 4.62 5.20 -0.32 50 41 53 +23
29APR26 72.50 P 5.95 6.30 5.70 6.26 -0.41 50 82 115 +51
29APR26 75.00 P 7.70 7.70 7.14 7.51 -0.65 50 66 61 +42
29APR26 77.50 P 8.61 8.61 8.61 9.00 -0.68 51 15 15 +15
29APR26 80.00 P 10.22 10.52 9.73 10.71 -0.62 53 51 15 +3
29APR26 82.50 P 11.41 12.43 11.41 12.43 -0.67 53 12 12 +6
29APR26 85.00 P 13.18 13.18 13.18 14.14 -0.72 54 6 6 +6
29APR26 87.50 P 0.00 0.00 0.00 15.96 -0.77 54 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 17.85 -0.82 55 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 19.83 -0.88 55 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 21.87 -0.92 56 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 23.98 -0.99 56 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 26.16 -1.00 57 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 28.36 -1.09 58 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 30.66 -1.10 59 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 32.96 -1.16 60 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 35.33 -1.19 62 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 37.67 -1.26 63 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 40.00 -1.37 63 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 42.29 -1.20 64 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 44.64 -1.21 64 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 46.91 -1.49 63 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 49.39 -1.41 65 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 51.76 -1.45 65 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 54.18 -1.44 66 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 56.55 -1.50 66 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 59.01 -1.47 67 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 61.45 -1.46 68 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 63.85 -1.52 67 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.02 0.00 51 0 36 0
29JUN26 31.00 P 0.00 0.00 0.00 0.03 0.00 52 0 61 0
29JUN26 32.00 P 0.00 0.00 0.00 0.04 0.00 52 0 23 0
29JUN26 33.00 P 0.00 0.00 0.00 0.05 0.00 51 0 66 0
29JUN26 34.00 P 0.00 0.00 0.00 0.06 -0.01 51 0 45 0
29JUN26 35.00 P 0.00 0.00 0.00 0.08 -0.01 51 0 23 0
29JUN26 36.00 P 0.00 0.00 0.00 0.10 -0.01 51 0 112 0
29JUN26 37.00 P 0.00 0.00 0.00 0.13 0.00 51 0 120 0
29JUN26 38.00 P 0.00 0.00 0.00 0.16 -0.01 51 0 84 0
29JUN26 39.00 P 0.00 0.00 0.00 0.19 -0.02 51 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 0.23 -0.02 51 0 168 0
29JUN26 41.00 P 0.00 0.00 0.00 0.29 -0.02 51 0 35 0
29JUN26 42.00 P 0.00 0.00 0.00 0.34 -0.01 51 0 54 0
29JUN26 43.00 P 0.00 0.00 0.00 0.40 -0.01 51 0 5 0
29JUN26 44.00 P 0.00 0.00 0.00 0.45 -0.04 50 0 23 0
29JUN26 45.00 P 0.00 0.00 0.00 0.54 -0.03 50 0 88 0
29JUN26 46.00 P 0.00 0.00 0.00 0.62 -0.04 50 0 74 0
29JUN26 47.00 P 0.00 0.00 0.00 0.72 -0.05 50 0 31 0
29JUN26 48.00 P 0.00 0.00 0.00 0.83 -0.06 50 0 41 0
29JUN26 49.00 P 0.00 0.00 0.00 0.95 -0.06 50 0 70 0
29JUN26 50.00 P 0.00 0.00 0.00 1.07 -0.09 50 0 681 0
29JUN26 52.50 P 0.00 0.00 0.00 1.47 -0.09 50 0 270 0
29JUN26 55.00 P 1.50 1.55 1.50 1.95 -0.12 50 5 206 +4
29JUN26 57.50 P 1.80 1.80 1.80 2.49 -0.17 50 2 193 0
29JUN26 60.00 P 2.50 2.60 2.50 3.17 -0.17 50 8 244 +4
29JUN26 62.50 P 3.10 3.36 3.10 3.91 -0.24 50 5 204 +3
29JUN26 65.00 P 4.28 4.36 4.24 4.77 -0.24 50 92 261 +82
29JUN26 67.50 P 0.00 0.00 0.00 5.72 -0.31 50 0 139 0
29JUN26 70.00 P 0.00 0.00 0.00 6.77 -0.31 50 0 1,228 0
29JUN26 72.50 P 7.86 7.86 7.14 7.99 -0.35 50 5 346 +3
29JUN26 75.00 P 9.00 9.00 8.52 9.38 -0.41 50 3 158 0
29JUN26 77.50 P 10.78 10.78 10.78 10.78 -0.62 50 17 204 +15
29JUN26 80.00 P 11.94 11.94 11.94 12.54 -0.56 52 40 196 +40
29JUN26 82.50 P 0.00 0.00 0.00 14.22 -0.64 53 0 28 0
29JUN26 85.00 P 0.00 0.00 0.00 15.94 -0.63 53 0 30 0
29JUN26 87.50 P 0.00 0.00 0.00 17.66 -0.71 53 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 19.52 -0.75 53 0 133 0
29JUN26 92.50 P 0.00 0.00 0.00 21.42 -0.76 54 0 140 0
29JUN26 95.00 P 0.00 0.00 0.00 23.36 -0.86 54 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 25.41 -0.87 55 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 27.48 -0.90 55 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 29.60 -0.97 56 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 31.80 -0.98 56 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 34.00 -1.02 57 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 36.26 -1.07 58 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 38.57 -1.08 58 0 5 0
29JUN26 115.00 P 0.00 0.00 0.00 40.88 -1.12 59 0 5 0
29JUN26 117.50 P 0.00 0.00 0.00 43.23 -1.17 60 0 20 0
29JUN26 120.00 P 0.00 0.00 0.00 45.63 -1.19 61 0 34 0
29JUN26 122.50 P 0.00 0.00 0.00 47.92 -1.25 62 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 50.22 -1.29 62 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 52.54 -1.32 62 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 54.93 -1.30 63 0 21 0
29JUN26 132.50 P 0.00 0.00 0.00 57.26 -1.28 63 0 45 0
29JUN26 135.00 P 0.00 0.00 0.00 59.59 -1.31 63 0 72 0
29JUN26 137.50 P 0.00 0.00 0.00 61.99 -1.31 63 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 64.37 -1.33 64 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.62 -0.04 50 0 7 0
29SEP26 41.00 P 0.00 0.00 0.00 0.72 -0.01 50 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.82 -0.01 50 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.94 -0.01 50 0 21 0
29SEP26 44.00 P 0.00 0.00 0.00 1.06 -0.01 50 0 31 0
29SEP26 45.00 P 0.00 0.00 0.00 1.19 -0.01 50 0 48 0
29SEP26 46.00 P 0.00 0.00 0.00 1.34 -0.02 50 0 94 0
29SEP26 47.00 P 0.00 0.00 0.00 1.51 -0.02 50 0 24 0
29SEP26 48.00 P 0.00 0.00 0.00 1.68 -0.01 50 0 10 0
29SEP26 49.00 P 0.00 0.00 0.00 1.85 -0.02 50 0 46 0
29SEP26 50.00 P 1.63 1.63 1.63 2.05 -0.04 50 1 191 0
29SEP26 52.50 P 0.00 0.00 0.00 2.60 -0.04 50 0 178 0
29SEP26 55.00 P 0.00 0.00 0.00 3.23 -0.07 50 0 195 0
29SEP26 57.50 P 0.00 0.00 0.00 3.94 -0.06 50 0 154 0
29SEP26 60.00 P 0.00 0.00 0.00 4.74 -0.11 50 0 144 0
29SEP26 62.50 P 0.00 0.00 0.00 5.63 -0.10 50 0 563 0
29SEP26 65.00 P 6.05 6.20 6.05 6.58 -0.16 50 4 119 +4
29SEP26 67.50 P 0.00 0.00 0.00 7.65 -0.16 49 0 13 0
29SEP26 70.00 P 8.45 8.60 7.98 8.73 -0.24 49 20 58 +1
29SEP26 72.50 P 0.00 0.00 0.00 9.99 -0.27 49 0 38 0
29SEP26 75.00 P 0.00 0.00 0.00 11.32 -0.40 49 0 40 0
29SEP26 77.50 P 12.24 12.24 12.24 12.86 -0.47 50 6 17 +6
29SEP26 80.00 P 0.00 0.00 0.00 14.48 -0.52 50 0 36 0
29SEP26 82.50 P 0.00 0.00 0.00 16.18 -0.57 51 0 20 0
29SEP26 85.00 P 0.00 0.00 0.00 17.95 -0.66 52 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 19.81 -0.55 52 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 21.67 -0.50 53 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 23.53 -0.55 53 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 25.45 -0.56 54 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 27.38 -0.59 54 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 29.35 -0.69 54 0 48 0
29SEP26 102.50 P 0.00 0.00 0.00 31.43 -0.69 55 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 33.51 -0.70 55 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 35.61 -0.77 55 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 37.78 -0.82 56 0 6 0
29SEP26 112.50 P 0.00 0.00 0.00 39.99 -0.83 56 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 42.22 -0.84 57 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 44.45 -0.92 57 0 0 0
29SEP26 120.00 P 45.90 45.90 45.90 46.75 -0.96 58 4 23 +4
30DEC26 40.00 P 0.00 0.00 0.00 1.05 -0.01 49 0 12 0
30DEC26 41.00 P 0.00 0.00 0.00 1.18 -0.01 49 0 45 0
30DEC26 42.00 P 0.00 0.00 0.00 1.31 -0.02 49 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 1.48 -0.02 49 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 1.65 -0.02 49 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 1.82 -0.03 49 0 23 0
30DEC26 46.00 P 0.00 0.00 0.00 2.00 -0.03 49 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 2.20 -0.05 49 0 2 0
30DEC26 48.00 P 0.00 0.00 0.00 2.43 -0.04 49 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 2.66 -0.04 49 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 2.89 -0.04 49 0 8 0
30DEC26 52.50 P 0.00 0.00 0.00 3.53 -0.08 49 0 5 0
30DEC26 55.00 P 0.00 0.00 0.00 4.26 -0.07 49 20 13 -20
30DEC26 57.50 P 0.00 0.00 0.00 5.05 -0.12 49 1 7 -1
30DEC26 60.00 P 0.00 0.00 0.00 5.95 -0.11 49 0 5 0
30DEC26 62.50 P 0.00 0.00 0.00 6.86 -0.17 49 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 7.94 -0.17 49 0 24 0
30DEC26 67.50 P 8.26 8.26 8.26 9.04 -0.16 49 1 2 +1
30DEC26 70.00 P 9.60 9.60 9.60 10.20 -0.24 49 2 4 +2
30DEC26 72.50 P 0.00 0.00 0.00 11.48 -0.27 48 0 2 0
30DEC26 75.00 P 12.34 12.34 12.34 12.83 -0.53 49 21 24 +21
30DEC26 77.50 P 0.00 0.00 0.00 14.44 -0.46 49 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 16.03 -0.52 50 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 17.76 -0.50 50 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 19.48 -0.56 51 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 21.27 -0.64 51 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 23.11 -0.62 51 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 25.01 -0.56 52 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 26.93 -0.57 52 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 28.89 -0.55 53 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 30.83 -0.56 53 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 32.79 -0.64 53 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 34.84 -0.68 53 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 36.94 -0.67 54 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 39.04 -0.69 54 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 41.15 -0.75 54 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 43.32 -0.80 55 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 45.54 -0.82 55 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 47.78 -0.82 56 0 0 0
TOTAL PUT 4,041 32,203 +1,292
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$ 67.75
29JAN26 46.00 C 0.00 0.00 0.00 22.49 +0.43 112 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 20.84 -0.22 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 19.86 -0.20 54 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 19.41 +0.15 94 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 17.85 -0.33 41 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 15.36 -0.54 38 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 12.90 -0.50 39 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 10.57 -0.14 43 0 1 0
29JAN26 60.00 C 0.00 0.00 0.00 8.46 +0.07 46 0 43 0
29JAN26 62.50 C 5.91 5.91 5.91 6.11 -0.20 38 7 47 +7
29JAN26 65.00 C 0.00 0.00 0.00 4.30 -0.15 38 0 252 0
29JAN26 67.50 C 2.96 3.02 2.73 2.95 -0.06 39 46 131 -10
29JAN26 70.00 C 1.45 1.90 1.45 1.89 -0.06 40 78 317 -1
29JAN26 72.50 C 1.12 1.23 1.00 1.14 -0.08 40 91 1,257 +53
29JAN26 75.00 C 0.61 0.72 0.61 0.64 -0.06 39 25 466 +1
29JAN26 77.50 C 0.37 0.43 0.36 0.34 -0.03 39 51 210 +22
29JAN26 80.00 C 0.25 0.25 0.25 0.17 -0.02 39 30 463 +30
29JAN26 82.50 C 0.00 0.00 0.00 0.08 -0.02 39 0 152 0
29JAN26 85.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 70 0
29JAN26 87.50 C 0.00 0.00 0.00 0.02 0.00 40 0 236 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 41 0 159 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 44 0 172 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 48 0 123 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 51 0 100 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 54 0 86 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 57 0 45 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 60 0 17 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 22.49 +0.13 73 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 21.05 -0.65 50 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 20.40 +0.20 63 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 19.41 +0.15 60 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 18.17 -0.27 48 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 15.85 -0.44 48 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 13.37 -0.53 41 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 10.95 -0.28 36 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 9.19 -0.01 41 0 60 0
26FEB26 62.50 C 0.00 0.00 0.00 7.16 -0.09 38 0 191 0
26FEB26 65.00 C 0.00 0.00 0.00 5.53 -0.13 38 0 409 0
26FEB26 67.50 C 4.22 4.24 4.22 4.24 -0.07 39 23 287 +23
26FEB26 70.00 C 3.00 3.18 3.00 3.18 -0.08 39 37 467 +37
26FEB26 72.50 C 2.00 2.35 2.00 2.32 -0.11 39 51 173 +20
26FEB26 75.00 C 1.71 1.71 1.71 1.63 -0.09 39 5 647 0
26FEB26 77.50 C 1.19 1.19 1.19 1.12 -0.07 39 15 121 -15
26FEB26 80.00 C 0.90 0.95 0.89 0.76 -0.05 39 19 111 0
26FEB26 82.50 C 0.70 0.70 0.70 0.50 -0.04 39 15 120 0
26FEB26 85.00 C 0.00 0.00 0.00 0.32 -0.03 39 0 78 0
26FEB26 87.50 C 0.00 0.00 0.00 0.21 -0.02 39 0 121 0
26FEB26 90.00 C 0.00 0.00 0.00 0.13 -0.01 39 0 15 0
26FEB26 92.50 C 0.00 0.00 0.00 0.08 -0.01 39 0 1 0
26FEB26 95.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.02 0.00 39 0 1 0
30MAR26 43.00 C 0.00 0.00 0.00 25.23 -0.43 53 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 24.26 -0.34 51 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 23.25 -0.42 48 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 22.49 -0.34 54 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 21.23 -0.47 43 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 20.40 -0.51 47 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 19.50 +0.24 47 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 18.17 -0.27 32 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 15.85 -0.90 34 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 14.12 -0.48 43 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 12.46 +0.29 47 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 9.97 -0.37 39 0 211 0
30MAR26 62.50 C 0.00 0.00 0.00 8.51 -0.12 41 0 408 0
30MAR26 65.00 C 0.00 0.00 0.00 7.09 -0.12 42 0 272 0
30MAR26 67.50 C 5.89 5.89 5.89 5.85 -0.12 42 12 632 +12
30MAR26 70.00 C 0.00 0.00 0.00 4.79 -0.14 42 0 781 0
30MAR26 72.50 C 3.99 3.99 3.95 3.94 -0.13 43 3 212 +3
30MAR26 75.00 C 3.23 3.31 3.10 3.16 -0.10 43 10 929 +10
30MAR26 77.50 C 0.00 0.00 0.00 2.49 -0.09 43 0 48 0
30MAR26 80.00 C 2.20 2.20 2.20 1.95 -0.07 43 1 314 0
30MAR26 82.50 C 1.76 1.76 1.76 1.51 -0.06 43 15 128 +15
30MAR26 85.00 C 0.00 0.00 0.00 1.17 -0.04 43 0 77 0
30MAR26 87.50 C 0.00 0.00 0.00 0.89 -0.04 43 0 119 0
30MAR26 90.00 C 0.00 0.00 0.00 0.68 -0.03 43 0 186 0
30MAR26 92.50 C 0.00 0.00 0.00 0.51 -0.03 43 0 60 0
30MAR26 95.00 C 0.00 0.00 0.00 0.38 -0.02 43 0 78 0
30MAR26 97.50 C 0.00 0.00 0.00 0.29 -0.01 43 0 111 0
30MAR26 100.00 C 0.00 0.00 0.00 0.21 -0.02 43 0 229 0
30MAR26 102.50 C 0.00 0.00 0.00 0.16 -0.01 43 0 2 0
30MAR26 105.00 C 0.00 0.00 0.00 0.12 0.00 43 0 31 0
30MAR26 107.50 C 0.00 0.00 0.00 0.09 0.00 43 0 39 0
30MAR26 110.00 C 0.00 0.00 0.00 0.07 0.00 43 0 110 0
30MAR26 112.50 C 0.00 0.00 0.00 0.05 0.00 43 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.04 0.00 43 0 50 0
30MAR26 117.50 C 0.00 0.00 0.00 0.03 0.00 44 0 25 0
29APR26 47.00 C 0.00 0.00 0.00 21.50 -0.46 42 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 20.96 -0.51 50 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 19.50 -0.09 38 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 18.71 -0.87 40 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 16.21 -0.80 35 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 15.15 +0.55 47 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 12.46 -0.18 39 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 11.45 -0.19 45 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 9.84 +0.41 45 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 8.10 -0.11 42 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 6.88 -0.11 43 0 1 0
29APR26 70.00 C 0.00 0.00 0.00 5.78 -0.16 42 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 4.90 -0.15 43 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 4.14 -0.06 43 0 2 0
29APR26 77.50 C 0.00 0.00 0.00 3.42 -0.08 43 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 2.81 -0.06 43 0 1 0
29APR26 82.50 C 0.00 0.00 0.00 2.29 -0.06 43 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 1.86 -0.05 43 0 0 0
29APR26 87.50 C 1.78 1.78 1.78 1.51 -0.04 43 3 3 +3
29APR26 90.00 C 0.00 0.00 0.00 1.21 -0.04 43 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.98 -0.02 43 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.78 -0.02 43 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 0.62 -0.02 43 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.50 -0.01 43 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 0.39 -0.02 43 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.31 -0.01 43 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 0.25 0.00 43 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 0.19 -0.01 43 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 23.89 -0.03 45 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 22.93 -0.20 43 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 22.11 -0.44 44 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 21.22 -0.25 43 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 20.37 -0.32 43 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 19.60 -0.27 44 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 18.07 +0.43 48 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 15.67 -0.05 43 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 13.95 -0.26 43 0 3 0
29JUN26 60.00 C 0.00 0.00 0.00 12.16 -0.39 42 0 18 0
29JUN26 62.50 C 11.00 11.00 11.00 10.89 -0.09 43 3 61 0
29JUN26 65.00 C 0.00 0.00 0.00 9.60 -0.11 43 0 33 0
29JUN26 67.50 C 8.25 8.25 8.25 8.44 -0.09 43 15 51 +15
29JUN26 70.00 C 0.00 0.00 0.00 7.42 -0.11 43 0 2,072 0
29JUN26 72.50 C 0.00 0.00 0.00 6.52 -0.11 44 0 203 0
29JUN26 75.00 C 0.00 0.00 0.00 5.69 -0.16 44 0 594 0
29JUN26 77.50 C 0.00 0.00 0.00 4.93 -0.18 44 0 10 0
29JUN26 80.00 C 0.00 0.00 0.00 4.23 -0.18 44 0 26 0
29JUN26 82.50 C 0.00 0.00 0.00 3.66 -0.16 44 0 680 0
29JUN26 85.00 C 0.00 0.00 0.00 3.12 -0.16 44 0 44 0
29JUN26 87.50 C 0.00 0.00 0.00 2.69 -0.13 44 0 7 0
29JUN26 90.00 C 2.73 2.73 2.73 2.28 -0.14 43 1 63 0
29JUN26 92.50 C 0.00 0.00 0.00 1.96 -0.11 43 0 71 0
29JUN26 95.00 C 0.00 0.00 0.00 1.67 -0.10 43 0 78 0
29JUN26 97.50 C 0.00 0.00 0.00 1.41 -0.09 43 0 15 0
29JUN26 100.00 C 0.00 0.00 0.00 1.21 -0.08 43 0 41 0
29JUN26 102.50 C 0.00 0.00 0.00 1.01 -0.08 43 0 30 0
29JUN26 105.00 C 0.00 0.00 0.00 0.87 -0.06 43 0 32 0
29JUN26 107.50 C 0.00 0.00 0.00 0.71 -0.06 43 0 17 0
29JUN26 110.00 C 0.00 0.00 0.00 0.60 -0.04 43 0 162 0
29JUN26 112.50 C 0.00 0.00 0.00 0.51 -0.05 43 0 39 0
29SEP26 46.00 C 0.00 0.00 0.00 23.83 +0.34 45 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 23.07 -0.21 45 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 22.31 -0.01 45 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 21.57 +0.11 45 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 20.77 -0.06 45 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 18.55 -0.54 42 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 17.30 -0.06 44 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 15.74 -0.04 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 14.30 -0.39 44 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 12.97 -0.53 44 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 11.77 -0.18 44 0 25 0
29SEP26 67.50 C 0.00 0.00 0.00 10.73 -0.09 45 0 341 0
29SEP26 70.00 C 0.00 0.00 0.00 9.73 -0.09 45 0 17 0
29SEP26 72.50 C 0.00 0.00 0.00 8.82 -0.10 45 0 49 0
29SEP26 75.00 C 0.00 0.00 0.00 8.03 -0.08 45 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 7.23 -0.15 45 0 20 0
29SEP26 80.00 C 0.00 0.00 0.00 6.51 -0.16 45 0 65 0
29SEP26 82.50 C 0.00 0.00 0.00 5.85 -0.15 45 0 50 0
29SEP26 85.00 C 0.00 0.00 0.00 5.22 -0.13 45 0 20 0
29SEP26 87.50 C 0.00 0.00 0.00 4.72 -0.12 45 0 35 0
29SEP26 90.00 C 0.00 0.00 0.00 4.21 -0.12 45 0 28 0
29SEP26 92.50 C 0.00 0.00 0.00 3.77 -0.10 45 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 3.39 -0.10 45 0 510 0
29SEP26 97.50 C 0.00 0.00 0.00 3.01 -0.10 45 0 0 0
29SEP26 100.00 C 3.15 3.15 3.15 2.70 -0.08 45 1 22 0
29SEP26 102.50 C 0.00 0.00 0.00 2.43 -0.08 45 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 2.15 -0.08 45 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 1.92 -0.01 45 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 1.73 -0.01 45 0 3 0
29SEP26 112.50 C 0.00 0.00 0.00 1.50 -0.06 44 0 20 0
30DEC26 46.00 C 0.00 0.00 0.00 25.17 +0.16 47 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 23.91 -0.76 43 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 23.39 -0.13 45 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 22.62 +0.02 44 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 21.80 -0.15 43 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 20.24 -0.09 44 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 18.68 -0.32 44 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 17.25 -0.02 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 15.85 -0.30 44 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 14.70 -0.13 44 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 13.46 -0.28 44 0 5 0
30DEC26 67.50 C 0.00 0.00 0.00 12.40 -0.29 44 0 89 0
30DEC26 70.00 C 0.00 0.00 0.00 11.47 -0.01 44 0 42 0
30DEC26 72.50 C 0.00 0.00 0.00 10.62 +0.04 45 0 33 0
30DEC26 75.00 C 0.00 0.00 0.00 9.75 -0.01 45 0 43 0
30DEC26 77.50 C 0.00 0.00 0.00 9.00 -0.05 45 0 30 0
30DEC26 80.00 C 0.00 0.00 0.00 8.23 -0.15 45 0 41 0
30DEC26 82.50 C 0.00 0.00 0.00 7.58 -0.13 45 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 6.94 -0.13 45 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 6.30 -0.12 45 0 0 0
30DEC26 90.00 C 5.92 5.92 5.92 5.81 -0.11 45 15 15 0
TOTAL CALL 572 18,133 +225
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 57 0 4 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 54 0 13 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 51 0 22 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 48 0 71 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29JAN26 52.50 P 0.00 0.00 0.00 0.02 0.00 42 0 112 0
29JAN26 55.00 P 0.00 0.00 0.00 0.05 0.00 40 0 217 0
29JAN26 57.50 P 0.20 0.22 0.20 0.14 +0.01 40 23 163 -1
29JAN26 60.00 P 0.36 0.42 0.36 0.36 +0.02 39 16 470 +3
29JAN26 62.50 P 1.00 1.00 0.77 0.78 +0.02 39 43 965 -10
29JAN26 65.00 P 1.53 1.63 1.47 1.48 0.00 39 106 448 +5
29JAN26 67.50 P 2.47 2.81 2.47 2.54 0.00 39 88 583 -14
29JAN26 70.00 P 0.00 0.00 0.00 4.02 +0.07 40 0 711 0
29JAN26 72.50 P 5.81 5.81 5.81 5.85 +0.09 41 15 127 0
29JAN26 75.00 P 8.40 8.40 8.40 7.79 -0.03 40 1 337 +1
29JAN26 77.50 P 0.00 0.00 0.00 10.02 +0.06 40 0 115 0
29JAN26 80.00 P 0.00 0.00 0.00 12.70 +0.40 53 0 77 0
29JAN26 82.50 P 0.00 0.00 0.00 15.21 +0.50 60 0 30 0
29JAN26 85.00 P 0.00 0.00 0.00 17.25 +0.05 0 0 15 0
29JAN26 87.50 P 0.00 0.00 0.00 20.34 +0.20 76 0 30 0
29JAN26 90.00 P 0.00 0.00 0.00 22.29 +0.24 56 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 25.10 +0.55 79 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 27.25 +0.20 0 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 29.75 +0.20 0 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 32.54 -0.09 91 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 35.47 +0.87 113 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 37.99 +0.94 119 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 40.46 +0.91 122 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 42.47 +0.42 105 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 44.75 -0.13 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 39 0 20 0
26FEB26 47.00 P 0.00 0.00 0.00 0.02 0.00 40 0 1 0
26FEB26 48.00 P 0.00 0.00 0.00 0.03 0.00 39 0 14 0
26FEB26 49.00 P 0.00 0.00 0.00 0.04 0.00 39 0 111 0
26FEB26 50.00 P 0.00 0.00 0.00 0.06 0.00 39 0 206 0
26FEB26 52.50 P 0.24 0.24 0.24 0.14 0.00 39 10 167 0
26FEB26 55.00 P 0.00 0.00 0.00 0.30 +0.01 39 0 458 0
26FEB26 57.50 P 0.00 0.00 0.00 0.59 +0.01 39 0 233 0
26FEB26 60.00 P 1.05 1.10 1.03 1.03 +0.01 39 16 793 +16
26FEB26 62.50 P 1.87 1.87 1.63 1.64 -0.04 38 78 826 +52
26FEB26 65.00 P 2.62 2.62 2.62 2.52 -0.01 38 30 477 +1
26FEB26 67.50 P 3.90 3.90 3.90 3.69 -0.01 38 1 647 +1
26FEB26 70.00 P 5.75 5.75 5.75 5.14 0.00 39 13 220 0
26FEB26 72.50 P 0.00 0.00 0.00 6.81 0.00 39 0 81 0
26FEB26 75.00 P 0.00 0.00 0.00 8.70 +0.01 40 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 10.45 -0.30 36 0 3 0
26FEB26 80.00 P 0.00 0.00 0.00 13.14 +0.47 45 0 14 0
26FEB26 82.50 P 0.00 0.00 0.00 15.22 -0.06 43 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 17.81 +0.44 49 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 20.34 +0.20 54 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 22.29 -0.36 42 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 25.10 +0.50 56 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 27.46 +0.41 56 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 29.76 +0.08 48 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 32.54 -0.09 65 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.05 0.00 43 0 108 0
30MAR26 44.00 P 0.00 0.00 0.00 0.07 0.00 43 0 4 0
30MAR26 45.00 P 0.00 0.00 0.00 0.09 0.00 43 0 9 0
30MAR26 46.00 P 0.00 0.00 0.00 0.13 +0.01 43 0 2 0
30MAR26 47.00 P 0.00 0.00 0.00 0.16 0.00 42 0 5 0
30MAR26 48.00 P 0.29 0.29 0.29 0.22 +0.01 43 1 21 +1
30MAR26 49.00 P 0.00 0.00 0.00 0.28 +0.01 43 0 46 0
30MAR26 50.00 P 0.00 0.00 0.00 0.35 +0.01 43 0 169 0
30MAR26 52.50 P 0.00 0.00 0.00 0.61 +0.02 43 1 222 -1
30MAR26 55.00 P 0.96 0.96 0.96 0.98 +0.03 43 1 215 +1
30MAR26 57.50 P 1.41 1.41 1.41 1.43 +0.01 42 9 138 -5
30MAR26 60.00 P 2.30 2.30 2.30 2.06 +0.01 42 1 778 +1
30MAR26 62.50 P 2.87 2.87 2.87 2.91 0.00 42 2 1,057 +1
30MAR26 65.00 P 4.00 4.09 3.95 3.95 +0.03 42 17 607 -8
30MAR26 67.50 P 5.44 5.44 5.44 5.22 +0.05 43 46 255 -43
30MAR26 70.00 P 6.64 6.64 6.64 6.70 +0.10 43 15 1,563 +15
30MAR26 72.50 P 8.52 8.52 8.27 8.25 0.00 43 30 197 +30
30MAR26 75.00 P 0.00 0.00 0.00 10.20 +0.32 45 0 1,060 0
30MAR26 77.50 P 0.00 0.00 0.00 12.10 +0.64 46 0 605 0
30MAR26 80.00 P 0.00 0.00 0.00 14.13 +0.22 46 0 160 0
30MAR26 82.50 P 0.00 0.00 0.00 16.29 +0.37 47 0 59 0
30MAR26 85.00 P 0.00 0.00 0.00 18.54 +0.29 49 0 73 0
30MAR26 87.50 P 0.00 0.00 0.00 20.34 +0.20 44 0 50 0
30MAR26 90.00 P 0.00 0.00 0.00 23.20 +0.43 52 0 30 0
30MAR26 92.50 P 0.00 0.00 0.00 25.45 +0.34 52 0 15 0
30MAR26 95.00 P 0.00 0.00 0.00 27.57 -0.14 49 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 29.89 -0.36 47 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 33.02 +0.39 62 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 35.48 +0.24 64 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 37.99 +0.94 67 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 40.46 +0.19 70 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 42.85 +0.80 70 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 44.79 -0.09 56 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 47.27 -0.03 57 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 50.34 +0.79 77 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.36 +0.02 43 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.44 +0.02 43 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.54 +0.02 43 0 0 0
29APR26 50.00 P 0.69 0.69 0.69 0.66 +0.03 43 15 15 +15
29APR26 52.50 P 0.00 0.00 0.00 0.98 -0.01 42 1 18 +1
29APR26 55.00 P 0.00 0.00 0.00 1.42 +0.01 42 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 2.02 +0.02 42 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 2.76 +0.03 42 0 1 0
29APR26 62.50 P 0.00 0.00 0.00 3.66 +0.03 42 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 4.72 0.00 42 0 0 0
29APR26 67.50 P 6.19 6.19 6.19 6.06 +0.07 43 40 40 +40
29APR26 70.00 P 0.00 0.00 0.00 7.53 +0.10 43 0 7 0
29APR26 72.50 P 0.00 0.00 0.00 9.05 +0.01 43 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 10.97 +0.39 45 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 12.61 +0.12 43 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 14.66 +0.03 45 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 16.38 -0.20 42 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 18.54 +0.13 43 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 21.30 +0.71 49 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 23.20 -0.17 46 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 25.51 0.00 47 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 27.77 -0.22 46 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 30.17 -0.08 47 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 33.02 +0.39 55 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 35.48 +0.24 57 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 37.99 +0.79 59 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 40.46 +0.19 61 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 42.85 +0.80 62 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.66 0.00 43 0 22 0
29JUN26 46.00 P 0.00 0.00 0.00 0.78 0.00 43 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 0.90 0.00 43 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 1.04 0.00 43 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 1.19 +0.02 43 0 31 0
29JUN26 50.00 P 0.00 0.00 0.00 1.38 +0.02 43 0 32 0
29JUN26 52.50 P 0.00 0.00 0.00 1.86 +0.01 43 0 82 0
29JUN26 55.00 P 0.00 0.00 0.00 2.49 +0.01 42 0 110 0
29JUN26 57.50 P 0.00 0.00 0.00 3.25 +0.01 42 0 265 0
29JUN26 60.00 P 0.00 0.00 0.00 4.15 -0.01 42 0 193 0
29JUN26 62.50 P 0.00 0.00 0.00 5.14 -0.03 42 0 286 0
29JUN26 65.00 P 0.00 0.00 0.00 6.34 -0.02 42 0 134 0
29JUN26 67.50 P 0.00 0.00 0.00 7.71 +0.02 43 0 137 0
29JUN26 70.00 P 9.25 9.25 9.25 9.14 -0.01 43 11 241 +11
29JUN26 72.50 P 0.00 0.00 0.00 10.77 +0.02 43 0 181 0
29JUN26 75.00 P 0.00 0.00 0.00 12.48 +0.03 44 0 203 0
29JUN26 77.50 P 0.00 0.00 0.00 14.20 +0.06 44 0 63 0
29JUN26 80.00 P 0.00 0.00 0.00 16.38 +0.36 46 0 33 0
29JUN26 82.50 P 0.00 0.00 0.00 17.57 -0.22 41 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 20.38 +0.20 47 0 190 0
29JUN26 87.50 P 0.00 0.00 0.00 22.38 +0.05 47 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 24.29 -0.02 45 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 26.21 +0.27 44 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 28.91 +0.47 48 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 31.48 +0.49 51 0 0 0
29JUN26 100.00 P 33.50 33.50 33.50 33.23 -0.08 47 1 4 +1
29JUN26 102.50 P 0.00 0.00 0.00 35.61 +0.37 48 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 37.99 +0.19 49 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 40.48 +0.21 50 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 42.85 +0.12 51 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 45.02 -0.13 48 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 1.61 -0.01 44 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 1.77 0.00 44 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 1.97 -0.01 44 0 22 0
29SEP26 49.00 P 0.00 0.00 0.00 2.19 0.00 44 0 3 0
29SEP26 50.00 P 0.00 0.00 0.00 2.44 +0.02 44 0 19 0
29SEP26 52.50 P 0.00 0.00 0.00 3.12 +0.03 44 0 11 0
29SEP26 55.00 P 0.00 0.00 0.00 3.92 +0.04 43 0 26 0
29SEP26 57.50 P 0.00 0.00 0.00 4.81 +0.03 44 0 55 0
29SEP26 60.00 P 0.00 0.00 0.00 5.83 0.00 43 0 837 0
29SEP26 62.50 P 0.00 0.00 0.00 6.97 +0.04 44 0 79 0
29SEP26 65.00 P 0.00 0.00 0.00 8.21 +0.03 43 0 1,072 0
29SEP26 67.50 P 0.00 0.00 0.00 9.59 +0.04 44 0 536 0
29SEP26 70.00 P 0.00 0.00 0.00 11.06 +0.04 44 0 69 0
29SEP26 72.50 P 0.00 0.00 0.00 12.60 0.00 44 0 76 0
29SEP26 75.00 P 0.00 0.00 0.00 14.30 +0.04 44 0 51 0
29SEP26 77.50 P 0.00 0.00 0.00 16.06 +0.05 45 0 80 0
29SEP26 80.00 P 0.00 0.00 0.00 17.80 -0.04 44 0 81 0
29SEP26 82.50 P 0.00 0.00 0.00 19.94 +0.53 46 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 21.66 -0.23 45 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 23.60 -0.33 45 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 25.41 -0.07 44 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 27.81 +0.45 46 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 29.99 +0.23 46 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 32.39 +0.28 48 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 34.34 -0.06 47 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 36.57 +0.51 47 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 38.78 -0.19 47 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 41.11 -0.12 47 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 43.32 +0.30 47 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 45.73 -0.10 48 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 2.30 -0.04 44 0 10 0
30DEC26 47.00 P 0.00 0.00 0.00 2.50 -0.02 44 0 2 0
30DEC26 48.00 P 0.00 0.00 0.00 2.74 -0.03 43 0 1 0
30DEC26 49.00 P 0.00 0.00 0.00 3.02 -0.02 43 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.34 +0.04 44 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 4.08 +0.01 43 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 4.97 +0.02 43 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 5.95 +0.02 43 0 46 0
30DEC26 60.00 P 0.00 0.00 0.00 7.04 -0.02 43 0 51 0
30DEC26 62.50 P 0.00 0.00 0.00 8.23 +0.04 43 0 42 0
30DEC26 65.00 P 0.00 0.00 0.00 9.50 +0.02 43 0 105 0
30DEC26 67.50 P 0.00 0.00 0.00 10.89 +0.02 44 0 96 0
30DEC26 70.00 P 0.00 0.00 0.00 12.39 +0.04 44 0 21 0
30DEC26 72.50 P 0.00 0.00 0.00 13.96 +0.03 44 0 45 0
30DEC26 75.00 P 0.00 0.00 0.00 15.62 +0.07 44 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 17.36 +0.01 44 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 19.02 -0.11 44 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 20.94 -0.15 44 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 22.83 -0.16 45 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 24.76 -0.25 45 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 27.10 +0.14 46 0 5 0
TOTAL PUT 631 22,159 +114
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$ 19.81
29JAN26 14.00 C 0.00 0.00 0.00 5.81 +0.07 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 5.31 +0.05 0 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 4.81 +0.07 0 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 4.31 +0.07 0 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 3.84 +0.07 0 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 3.34 +0.07 0 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 2.84 +0.07 0 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 2.35 +0.08 22 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 1.86 +0.07 21 0 50 0
29JAN26 18.50 C 0.00 0.00 0.00 1.39 +0.07 20 0 70 0
29JAN26 19.00 C 0.00 0.00 0.00 0.96 +0.05 20 0 55 0
29JAN26 19.50 C 0.67 0.67 0.67 0.59 +0.04 19 18 97 +4
29JAN26 20.00 C 0.32 0.32 0.32 0.34 +0.03 20 4 259 +4
29JAN26 21.00 C 0.00 0.00 0.00 0.08 0.00 20 0 66 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 20 0 5 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 27 0 2 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 4.83 +0.09 0 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 4.33 +0.09 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 3.88 +0.11 23 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 3.38 +0.07 18 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 2.89 +0.06 19 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 2.41 +0.06 20 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 1.95 +0.05 20 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 1.52 +0.04 20 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 1.13 +0.03 19 0 63 0
26FEB26 19.50 C 0.91 0.91 0.91 0.79 +0.02 19 17 176 +17
26FEB26 20.00 C 0.00 0.00 0.00 0.55 +0.02 20 0 259 0
26FEB26 21.00 C 0.23 0.23 0.23 0.22 -0.01 20 5 199 +5
26FEB26 22.00 C 0.00 0.00 0.00 0.07 -0.01 20 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.02 -0.01 20 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 27 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 38 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 7.42 +0.17 47 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 6.93 +0.17 45 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 6.44 +0.17 43 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 5.94 +0.17 39 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 5.45 +0.17 36 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 4.97 +0.18 35 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 4.48 +0.17 33 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 3.99 +0.16 30 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 3.51 +0.12 28 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 2.98 +0.05 22 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 2.54 +0.06 22 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 2.12 +0.05 22 0 9 0
30MAR26 18.50 C 0.00 0.00 0.00 1.73 +0.04 22 0 24 0
30MAR26 19.00 C 0.00 0.00 0.00 1.37 +0.04 22 0 64 0
30MAR26 19.50 C 0.00 0.00 0.00 1.07 +0.03 22 0 52 0
30MAR26 20.00 C 0.00 0.00 0.00 0.82 +0.04 22 0 423 0
30MAR26 21.00 C 0.00 0.00 0.00 0.45 0.00 22 0 389 0
30MAR26 22.00 C 0.00 0.00 0.00 0.23 +0.01 22 0 129 0
30MAR26 23.00 C 0.00 0.00 0.00 0.10 0.00 22 0 153 0
30MAR26 24.00 C 0.00 0.00 0.00 0.05 0.00 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 27 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 5.03 +0.16 33 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 4.50 +0.11 26 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 4.07 +0.15 29 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 3.61 +0.15 28 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 3.09 +0.05 23 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 2.66 +0.04 23 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 2.27 +0.04 23 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 1.90 +0.03 23 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 1.57 +0.03 23 0 0 0
29APR26 19.50 C 1.40 1.40 1.26 1.28 +0.03 23 30 34 +30
29APR26 20.00 C 0.00 0.00 0.00 1.01 +0.02 22 0 26 0
29APR26 21.00 C 0.00 0.00 0.00 0.62 0.00 23 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.38 +0.01 23 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.21 0.00 23 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.11 0.00 23 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.06 0.00 24 0 3 0
29APR26 26.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 0.02 0.00 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 6.57 +0.17 38 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 6.08 +0.16 35 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 5.61 +0.16 34 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.13 +0.15 32 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 4.66 +0.10 30 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.20 +0.14 29 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 3.76 +0.14 28 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 3.22 +0.04 23 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 2.82 +0.03 23 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.44 +0.02 23 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.09 +0.02 23 0 3 0
29JUN26 19.00 C 0.00 0.00 0.00 1.77 +0.01 23 0 17 0
29JUN26 19.50 C 0.00 0.00 0.00 1.49 -0.03 23 0 27 0
29JUN26 20.00 C 0.00 0.00 0.00 1.27 +0.01 24 0 178 0
29JUN26 21.00 C 0.00 0.00 0.00 0.85 -0.01 24 0 93 0
29JUN26 22.00 C 0.00 0.00 0.00 0.56 0.00 24 0 18 0
29JUN26 23.00 C 0.00 0.00 0.00 0.34 -0.01 24 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.21 0.00 24 0 5 0
29JUN26 25.00 C 0.00 0.00 0.00 0.12 -0.01 23 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.07 -0.01 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 0.02 -0.01 23 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 -0.01 23 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 6.57 +0.15 35 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.10 +0.17 33 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.62 +0.16 32 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.16 +0.17 31 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.69 +0.13 29 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.25 +0.19 28 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.81 +0.13 27 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.30 +0.04 24 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.91 +0.03 24 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.56 +0.03 24 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.23 +0.02 24 0 39 0
29SEP26 19.00 C 0.00 0.00 0.00 1.93 +0.01 24 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 1.67 +0.02 24 0 31 0
29SEP26 20.00 C 1.50 1.50 1.50 1.44 +0.02 24 6 129 +6
29SEP26 21.00 C 0.00 0.00 0.00 1.06 +0.02 24 0 82 0
29SEP26 22.00 C 0.00 0.00 0.00 0.76 +0.02 24 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.53 0.00 24 0 2 0
29SEP26 24.00 C 0.00 0.00 0.00 0.36 -0.01 24 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.25 0.00 24 0 100 0
29SEP26 26.00 C 0.00 0.00 0.00 0.17 0.00 24 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.11 -0.01 24 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.08 0.00 24 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.19 +0.15 28 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.74 +0.14 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.31 +0.18 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.88 +0.13 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.48 +0.11 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.02 +0.01 23 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.68 0.00 23 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.37 -0.02 23 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.09 -0.02 23 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.90 +0.08 24 0 0 0
30DEC26 20.00 C 1.50 1.63 1.50 1.65 +0.05 23 2 3 +2
30DEC26 21.00 C 0.00 0.00 0.00 1.26 +0.03 23 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.95 0.00 23 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.71 -0.03 23 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.52 -0.03 23 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.38 -0.03 23 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 0.28 -0.02 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.20 -0.02 23 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.14 -0.02 23 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.10 -0.02 23 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.07 -0.02 23 0 0 0
TOTAL CALL 82 3,864 +68
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 44 0 36 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 39 0 9 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 24 0 38 0
29JAN26 18.00 P 0.00 0.00 0.00 0.02 0.00 22 0 108 0
29JAN26 18.50 P 0.00 0.00 0.00 0.05 -0.01 21 0 167 0
29JAN26 19.00 P 0.13 0.13 0.13 0.12 -0.02 20 10 125 +10
29JAN26 19.50 P 0.26 0.27 0.25 0.27 -0.03 20 30 458 +29
29JAN26 20.00 P 0.00 0.00 0.00 0.50 -0.06 20 0 182 0
29JAN26 21.00 P 1.20 1.30 1.20 1.24 -0.07 20 26 274 -26
29JAN26 22.00 P 0.00 0.00 0.00 2.19 -0.08 0 0 6 0
29JAN26 23.00 P 0.00 0.00 0.00 3.19 -0.08 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 4.23 -0.08 47 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 5.23 -0.08 55 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 6.23 -0.08 62 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 7.23 -0.08 69 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 8.23 -0.08 75 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 9.23 -0.08 81 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 10.23 -0.08 87 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
26FEB26 18.00 P 0.09 0.09 0.09 0.07 -0.02 20 2 61 +2
26FEB26 18.50 P 0.00 0.00 0.00 0.14 -0.03 20 0 46 0
26FEB26 19.00 P 0.25 0.25 0.25 0.26 -0.04 20 20 140 +20
26FEB26 19.50 P 0.40 0.45 0.40 0.44 -0.06 20 40 151 +40
26FEB26 20.00 P 0.00 0.00 0.00 0.67 -0.08 20 0 196 0
26FEB26 21.00 P 0.00 0.00 0.00 1.34 -0.08 20 0 145 0
26FEB26 22.00 P 0.00 0.00 0.00 2.21 -0.08 20 0 4 0
26FEB26 23.00 P 0.00 0.00 0.00 3.19 -0.08 0 0 4 0
26FEB26 24.00 P 0.00 0.00 0.00 4.26 -0.09 37 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 5.26 -0.09 43 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 6.26 -0.09 48 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 7.26 -0.09 53 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 8.26 -0.09 58 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 9.26 -0.09 63 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 10.26 -0.09 67 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 29 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 0.00 23 0 52 0
30MAR26 16.00 P 0.00 0.00 0.00 0.02 0.00 23 0 9 0
30MAR26 16.50 P 0.00 0.00 0.00 0.04 0.00 23 0 30 0
30MAR26 17.00 P 0.00 0.00 0.00 0.07 0.00 23 0 18 0
30MAR26 17.50 P 0.00 0.00 0.00 0.12 -0.01 23 0 125 0
30MAR26 18.00 P 0.00 0.00 0.00 0.19 -0.02 22 0 76 0
30MAR26 18.50 P 0.00 0.00 0.00 0.31 -0.02 22 0 236 0
30MAR26 19.00 P 0.00 0.00 0.00 0.46 -0.04 22 0 481 0
30MAR26 19.50 P 0.59 0.60 0.59 0.65 -0.06 22 9 174 +9
30MAR26 20.00 P 0.00 0.00 0.00 0.90 -0.06 22 0 100 0
30MAR26 21.00 P 0.00 0.00 0.00 1.52 -0.06 22 0 50 0
30MAR26 22.00 P 0.00 0.00 0.00 2.31 -0.06 22 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 3.21 -0.07 22 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 4.26 -0.09 30 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 5.26 -0.09 35 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 6.26 -0.09 40 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 7.26 -0.09 44 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 8.26 -0.09 48 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 9.26 -0.09 51 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 10.26 -0.09 55 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
29APR26 16.50 P 0.13 0.13 0.13 0.08 -0.01 23 15 15 +15
29APR26 17.00 P 0.18 0.18 0.18 0.13 -0.01 23 30 30 +30
29APR26 17.50 P 0.24 0.24 0.24 0.20 -0.02 23 15 45 +15
29APR26 18.00 P 0.00 0.00 0.00 0.31 -0.02 23 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.44 -0.03 23 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.62 -0.03 23 0 9 0
29APR26 19.50 P 0.75 0.80 0.75 0.82 -0.04 23 55 72 +55
29APR26 20.00 P 0.00 0.00 0.00 1.07 -0.05 23 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 1.66 -0.06 23 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 2.41 -0.06 23 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 3.26 -0.07 23 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 4.26 -0.09 27 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 5.26 -0.09 31 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 6.26 -0.09 35 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 7.26 -0.09 39 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 8.26 -0.09 42 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.05 -0.01 24 0 37 0
29JUN26 15.00 P 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.13 -0.01 24 0 30 0
29JUN26 16.00 P 0.00 0.00 0.00 0.19 -0.02 24 0 12 0
29JUN26 16.50 P 0.00 0.00 0.00 0.28 -0.02 24 0 4 0
29JUN26 17.00 P 0.00 0.00 0.00 0.39 -0.03 24 0 2 0
29JUN26 17.50 P 0.00 0.00 0.00 0.53 -0.04 24 0 10 0
29JUN26 18.00 P 0.00 0.00 0.00 0.71 -0.04 24 0 4 0
29JUN26 18.50 P 0.00 0.00 0.00 0.89 -0.04 24 0 20 0
29JUN26 19.00 P 0.00 0.00 0.00 1.11 -0.04 23 0 104 0
29JUN26 19.50 P 0.00 0.00 0.00 1.35 -0.06 23 0 163 0
29JUN26 20.00 P 0.00 0.00 0.00 1.64 -0.06 23 0 1 0
29JUN26 21.00 P 0.00 0.00 0.00 2.33 -0.06 23 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 3.09 -0.06 23 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 3.86 -0.15 21 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 4.75 -0.15 20 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 5.67 -0.11 17 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 6.61 -0.17 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.57 -0.17 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.54 -0.17 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.51 -0.16 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.49 -0.17 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.06 0.00 24 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.08 -0.01 24 0 103 0
29SEP26 14.50 P 0.00 0.00 0.00 0.13 0.00 24 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.18 -0.01 24 0 14 0
29SEP26 15.50 P 0.00 0.00 0.00 0.25 -0.02 24 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.34 -0.02 24 0 37 0
29SEP26 16.50 P 0.00 0.00 0.00 0.46 -0.02 24 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.60 -0.03 24 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.76 -0.03 24 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 0.95 -0.04 24 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 1.14 -0.04 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.37 -0.04 24 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.62 -0.06 23 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.91 -0.06 23 0 1 0
29SEP26 21.00 P 0.00 0.00 0.00 2.57 -0.05 24 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 3.39 +0.04 25 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 4.22 -0.03 26 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 4.92 -0.15 23 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 5.82 -0.19 23 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.74 -0.20 23 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.68 -0.16 22 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.63 -0.17 20 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.59 -0.17 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.56 -0.17 0 0 0 0
30DEC26 15.00 P 0.25 0.25 0.25 0.25 -0.03 23 20 21 +20
30DEC26 15.50 P 0.00 0.00 0.00 0.34 -0.03 23 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.45 -0.04 23 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.57 -0.05 23 0 65 0
30DEC26 17.00 P 0.00 0.00 0.00 0.72 -0.05 23 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.89 -0.06 23 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.07 -0.08 23 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 1.27 -0.11 23 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.49 -0.12 23 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 1.74 -0.14 22 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.02 -0.15 22 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 2.69 -0.08 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.47 -0.11 24 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 4.22 -0.13 24 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.02 -0.17 23 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.89 -0.18 23 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.79 -0.19 23 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.71 -0.20 22 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.65 -0.21 21 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.61 -0.16 20 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.57 -0.21 0 0 0 0
TOTAL PUT 272 4,409 +219
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$ 1.32
30MAR26 0.80 C 0.00 0.00 0.00 0.55 +0.04 88 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.51 +0.04 89 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.47 +0.04 88 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.43 +0.04 86 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.40 +0.04 89 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 0.37 +0.05 90 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.34 +0.05 90 0 40 0
30MAR26 1.15 C 0.00 0.00 0.00 0.31 +0.04 89 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.28 +0.05 87 0 0 0
30MAR26 1.25 C 0.25 0.25 0.24 0.25 +0.04 85 7 7 +7
30MAR26 1.30 C 0.00 0.00 0.00 0.23 +0.04 86 2 62 0
30MAR26 1.35 C 0.16 0.16 0.16 0.21 +0.04 87 1 51 0
30MAR26 1.40 C 0.00 0.00 0.00 0.19 +0.04 86 2 57 +2
30MAR26 1.45 C 0.00 0.00 0.00 0.17 +0.03 85 0 198 0
30MAR26 1.50 C 0.13 0.13 0.13 0.16 +0.03 88 1 318 0
30MAR26 1.55 C 0.10 0.10 0.10 0.14 +0.02 86 55 77 +55
30MAR26 1.60 C 0.00 0.00 0.00 0.13 +0.03 87 0 83 0
30MAR26 1.65 C 0.00 0.00 0.00 0.12 +0.03 88 0 767 0
30MAR26 1.70 C 0.00 0.00 0.00 0.10 +0.02 84 0 174 0
30MAR26 1.75 C 0.00 0.00 0.00 0.09 +0.02 84 0 50 0
30MAR26 1.80 C 0.00 0.00 0.00 0.08 +0.02 84 0 324 0
30MAR26 1.85 C 0.00 0.00 0.00 0.07 +0.02 83 0 363 0
30MAR26 1.90 C 0.00 0.00 0.00 0.06 +0.02 81 0 763 0
30MAR26 1.95 C 0.00 0.00 0.00 0.05 +0.02 79 0 2 0
30MAR26 2.00 C 0.00 0.00 0.00 0.04 +0.02 76 0 410 0
30MAR26 2.10 C 0.00 0.00 0.00 0.03 +0.02 76 0 14 0
30MAR26 2.20 C 0.00 0.00 0.00 0.02 +0.01 73 0 1 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 67 0 50 0
30MAR26 2.40 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.01 0.00 74 0 5 0
30MAR26 2.60 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.01 0.00 84 0 4 0
30MAR26 2.90 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.01 0.00 90 0 25 0
30MAR26 3.10 C 0.00 0.00 0.00 0.01 0.00 93 0 10 0
30MAR26 3.20 C 0.00 0.00 0.00 0.01 0.00 95 0 10 0
29JUN26 1.00 C 0.00 0.00 0.00 0.47 +0.05 86 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.45 +0.05 89 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.42 +0.05 88 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.40 +0.05 89 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.38 +0.06 90 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.35 +0.05 87 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.33 +0.05 87 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.31 +0.05 87 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.30 +0.05 89 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.28 +0.05 88 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.26 +0.04 87 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.25 +0.05 89 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.24 +0.05 90 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.22 +0.04 88 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.21 +0.05 88 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.20 +0.05 89 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.19 +0.05 89 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.18 +0.05 89 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.17 +0.05 89 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.16 +0.05 89 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.15 +0.05 88 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.13 +0.04 87 0 0 0
TOTAL CALL 68 3,865 +64
30MAR26 0.80 P 0.01 0.01 0.01 0.02 0.00 83 20 40 +20
30MAR26 0.85 P 0.00 0.00 0.00 0.03 0.00 85 0 0 0
30MAR26 0.90 P 0.00 0.00 0.00 0.04 -0.01 85 0 15 0
30MAR26 0.95 P 0.00 0.00 0.00 0.06 0.00 90 0 145 0
30MAR26 1.00 P 0.00 0.00 0.00 0.07 0.00 86 0 75 0
30MAR26 1.05 P 0.00 0.00 0.00 0.10 +0.01 93 0 167 0
30MAR26 1.10 P 0.00 0.00 0.00 0.11 0.00 89 0 414 0
30MAR26 1.15 P 0.13 0.13 0.13 0.14 +0.01 92 105 647 +105
30MAR26 1.20 P 0.14 0.14 0.14 0.16 0.00 91 4 444 +4
30MAR26 1.25 P 0.00 0.00 0.00 0.19 +0.01 92 0 75 0
30MAR26 1.30 P 0.22 0.22 0.22 0.21 0.00 90 5 294 +5
30MAR26 1.35 P 0.00 0.00 0.00 0.24 0.00 90 0 139 0
30MAR26 1.40 P 0.00 0.00 0.00 0.27 -0.01 90 0 99 0
30MAR26 1.45 P 0.00 0.00 0.00 0.31 0.00 93 0 10 0
30MAR26 1.50 P 0.00 0.00 0.00 0.34 -0.01 91 0 821 0
30MAR26 1.55 P 0.00 0.00 0.00 0.38 0.00 93 0 50 0
30MAR26 1.60 P 0.00 0.00 0.00 0.42 0.00 95 0 66 0
30MAR26 1.65 P 0.00 0.00 0.00 0.44 -0.01 87 0 20 0
30MAR26 1.70 P 0.00 0.00 0.00 0.48 -0.01 88 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.52 -0.01 88 0 5 0
30MAR26 1.80 P 0.00 0.00 0.00 0.56 -0.01 88 0 302 0
30MAR26 1.85 P 0.00 0.00 0.00 0.60 -0.02 87 0 175 0
30MAR26 1.90 P 0.00 0.00 0.00 0.64 -0.02 86 0 518 0
30MAR26 1.95 P 0.00 0.00 0.00 0.69 -0.02 89 0 1,300 0
30MAR26 2.00 P 0.00 0.00 0.00 0.73 -0.02 88 0 340 0
30MAR26 2.10 P 0.00 0.00 0.00 0.82 -0.02 88 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.91 -0.03 88 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.00 -0.03 85 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 1.10 -0.03 90 0 200 0
30MAR26 2.50 P 0.00 0.00 0.00 1.19 -0.03 84 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 1.29 -0.03 89 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 1.39 -0.03 92 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 1.48 -0.04 0 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 1.58 -0.04 0 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 1.68 -0.04 0 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 1.78 -0.04 0 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 1.88 -0.04 0 0 40 0
29JUN26 1.00 P 0.00 0.00 0.00 0.14 +0.01 88 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.16 +0.01 87 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.19 +0.01 89 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.21 +0.01 87 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.24 +0.01 88 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.27 +0.01 89 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.30 +0.02 89 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.33 +0.01 89 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.36 +0.01 88 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.39 +0.01 88 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.43 +0.01 90 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.46 +0.01 88 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.50 +0.01 89 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.53 0.00 88 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.57 +0.01 88 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.61 +0.01 89 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.65 +0.01 89 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.69 +0.01 89 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.73 +0.01 90 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.77 0.00 89 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.81 0.00 89 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.89 0.00 88 0 0 0
TOTAL PUT 134 6,401 +134
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$ 63.55
29JAN26 46.00 C 0.00 0.00 0.00 17.85 -0.03 76 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 17.14 +0.33 87 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 15.86 +0.05 68 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 14.81 0.00 60 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 13.86 +0.04 59 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 11.15 -0.25 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 8.66 -0.17 21 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 6.17 -0.23 17 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 3.83 -0.08 19 0 15 0
29JAN26 62.50 C 1.62 1.62 1.59 1.77 -0.11 16 30 116 +30
29JAN26 65.00 C 0.44 0.50 0.43 0.52 -0.09 16 31 196 +4
29JAN26 67.50 C 0.13 0.13 0.13 0.11 -0.02 16 6 95 0
29JAN26 70.00 C 0.00 0.00 0.00 0.02 0.00 17 0 20 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 21 0 24 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 25 0 33 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 30 0 28 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 17.94 +0.02 51 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 17.14 +0.22 56 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 16.00 +0.07 48 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 14.81 -0.57 34 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 14.00 -0.36 42 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 11.60 +0.15 38 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 8.89 -0.08 23 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 6.55 -0.04 22 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 4.23 -0.08 18 0 15 0
26FEB26 62.50 C 0.00 0.00 0.00 2.35 -0.10 17 0 12 0
26FEB26 65.00 C 0.00 0.00 0.00 1.06 -0.07 16 0 36 0
26FEB26 67.50 C 0.00 0.00 0.00 0.38 -0.06 16 0 96 0
26FEB26 70.00 C 0.00 0.00 0.00 0.12 -0.03 16 0 78 0
26FEB26 72.50 C 0.00 0.00 0.00 0.03 -0.01 16 0 2 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 17 0 2 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 19.11 -0.07 45 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 18.13 +0.21 43 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 17.14 -0.05 41 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 16.15 +0.09 39 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 15.13 -0.25 35 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 14.00 -0.36 28 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 11.71 +0.03 29 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 9.00 -0.04 17 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 6.90 -0.03 21 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 4.78 -0.10 19 0 1 0
30MAR26 62.50 C 0.00 0.00 0.00 3.05 -0.09 18 0 6 0
30MAR26 65.00 C 0.00 0.00 0.00 1.76 -0.09 18 0 30 0
30MAR26 67.50 C 0.00 0.00 0.00 0.88 -0.10 17 0 18 0
30MAR26 70.00 C 0.00 0.00 0.00 0.43 -0.05 17 0 2 0
30MAR26 72.50 C 0.00 0.00 0.00 0.18 -0.04 17 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 0.08 -0.02 18 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 0.03 -0.01 18 0 3 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 22 0 10 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 18.18 +0.17 42 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 17.16 -0.03 39 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 16.16 +0.10 36 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 15.19 -0.19 35 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 14.18 -0.18 32 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 11.81 -0.04 30 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 9.32 +0.18 24 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 6.90 -0.03 20 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 4.88 -0.16 19 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 3.16 -0.16 18 0 60 0
29APR26 65.00 C 1.86 2.01 1.86 1.89 -0.14 18 30 60 +30
29APR26 67.50 C 1.03 1.03 1.03 1.03 -0.08 18 15 20 0
29APR26 70.00 C 0.00 0.00 0.00 0.52 -0.06 18 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.24 -0.04 18 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.10 -0.03 18 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.04 -0.02 17 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 19 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 18.18 +0.17 38 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 17.16 -0.04 35 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 16.18 -0.04 33 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 15.19 -0.19 31 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 14.32 -0.04 32 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 11.84 -0.14 27 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 9.38 +0.24 23 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 7.06 -0.22 20 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 5.22 -0.04 20 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 3.53 -0.09 19 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 2.34 -0.02 19 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 1.46 -0.02 18 0 5 0
29JUN26 70.00 C 0.00 0.00 0.00 0.89 +0.01 18 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.54 +0.03 18 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 0.32 +0.05 19 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 0.18 +0.02 19 0 8 0
29JUN26 80.00 C 0.00 0.00 0.00 0.10 +0.01 19 0 10 0
29JUN26 82.50 C 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 18.18 -0.02 32 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 17.16 -0.04 30 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.18 -0.04 29 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 15.19 -0.19 27 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 14.32 -0.04 27 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 11.97 -0.01 25 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 9.38 -0.14 19 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 7.69 +0.06 21 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 5.75 -0.11 19 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 4.37 -0.11 19 0 9 0
29SEP26 65.00 C 0.00 0.00 0.00 3.21 -0.18 19 0 7 0
29SEP26 67.50 C 0.00 0.00 0.00 2.37 -0.16 19 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 1.72 -0.14 19 0 20 0
29SEP26 72.50 C 0.00 0.00 0.00 1.23 -0.11 19 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.87 -0.09 20 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.60 -0.07 20 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.41 -0.06 20 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.28 -0.04 20 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 0.19 -0.02 20 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.13 -0.02 20 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.08 -0.02 20 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 18.18 -0.02 28 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 17.16 -0.04 26 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.18 -0.04 25 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 15.19 -0.19 23 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 14.32 -0.04 23 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 11.97 -0.06 21 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 9.82 -0.08 20 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 7.90 -0.06 19 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 6.20 -0.43 18 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 4.94 -0.22 19 0 8 0
30DEC26 65.00 C 0.00 0.00 0.00 3.89 -0.20 19 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 3.02 -0.18 19 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 2.32 -0.15 19 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 1.76 -0.12 19 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 1.31 -0.10 19 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.96 -0.10 19 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.71 -0.08 19 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.52 -0.06 19 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.37 -0.05 19 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.26 -0.04 19 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.20 -0.03 19 0 0 0
TOTAL CALL 112 1,112 +64
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 30 0 6 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 17 0 50 0
29JAN26 60.00 P 0.15 0.16 0.15 0.10 +0.01 16 3 54 -3
29JAN26 62.50 P 0.65 0.65 0.58 0.58 +0.02 16 10 411 +6
29JAN26 65.00 P 1.63 1.68 1.63 1.83 -0.02 15 17 213 +8
29JAN26 67.50 P 0.00 0.00 0.00 3.99 +0.03 16 0 96 0
29JAN26 70.00 P 0.00 0.00 0.00 6.45 +0.15 0 0 15 0
29JAN26 72.50 P 0.00 0.00 0.00 8.95 +0.15 0 0 12 0
29JAN26 75.00 P 0.00 0.00 0.00 11.45 -0.07 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 13.95 +0.15 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 16.45 +0.15 0 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 19.52 +0.72 78 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 21.45 +0.15 0 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 23.95 +0.15 0 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 26.45 -0.35 0 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 28.95 -0.60 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 29 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 21 0 6 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 16 0 8 0
26FEB26 57.50 P 0.00 0.00 0.00 0.07 0.00 16 0 28 0
26FEB26 60.00 P 0.00 0.00 0.00 0.33 +0.02 16 0 40 0
26FEB26 62.50 P 0.00 0.00 0.00 1.02 +0.04 16 0 31 0
26FEB26 65.00 P 0.00 0.00 0.00 2.23 -0.02 15 0 41 0
26FEB26 67.50 P 0.00 0.00 0.00 4.12 0.00 15 0 75 0
26FEB26 70.00 P 0.00 0.00 0.00 6.46 +0.10 16 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 8.95 -0.11 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 11.63 -0.01 32 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 13.95 -0.26 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 16.45 +0.07 0 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 19.52 +0.16 55 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 21.45 -0.43 0 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 23.95 -0.43 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 26.45 -0.40 0 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 28.95 -0.60 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 28 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 0.00 18 0 10 0
30MAR26 55.00 P 0.00 0.00 0.00 0.08 -0.01 17 0 21 0
30MAR26 57.50 P 0.00 0.00 0.00 0.27 -0.01 17 0 8 0
30MAR26 60.00 P 0.80 0.80 0.80 0.72 0.00 18 3 51 +2
30MAR26 62.50 P 0.00 0.00 0.00 1.55 +0.01 18 0 33 0
30MAR26 65.00 P 0.00 0.00 0.00 2.74 -0.01 17 0 62 0
30MAR26 67.50 P 0.00 0.00 0.00 4.44 -0.02 17 0 12 0
30MAR26 70.00 P 0.00 0.00 0.00 6.60 +0.13 17 0 10 0
30MAR26 72.50 P 0.00 0.00 0.00 8.95 -0.12 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 11.63 -0.01 26 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 13.95 -0.26 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 16.45 +0.07 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 19.52 +0.16 45 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 21.45 -0.47 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 23.95 -0.43 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 26.45 -0.40 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 28.95 -0.60 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 31.45 -0.42 0 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 0.00 19 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.12 -0.01 17 0 1 0
29APR26 55.00 P 0.00 0.00 0.00 0.35 -0.01 18 0 0 0
29APR26 57.50 P 0.92 0.92 0.92 0.83 +0.01 18 1 1 +1
29APR26 60.00 P 1.75 1.75 1.75 1.65 +0.02 18 10 10 +10
29APR26 62.50 P 0.00 0.00 0.00 2.74 -0.05 17 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 4.25 -0.02 16 0 15 0
29APR26 67.50 P 0.00 0.00 0.00 6.11 0.00 15 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 8.44 -0.09 17 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 10.53 +0.23 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 13.13 -0.02 17 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 15.88 +0.68 27 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 18.36 +0.40 30 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 20.69 +0.19 29 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 23.30 +0.21 35 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
29JUN26 47.00 P 0.17 0.17 0.17 0.05 +0.02 19 1 6 -1
29JUN26 48.00 P 0.00 0.00 0.00 0.07 +0.02 19 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.11 +0.04 19 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.16 +0.05 19 0 4 0
29JUN26 52.50 P 0.00 0.00 0.00 0.37 +0.09 19 0 9 0
29JUN26 55.00 P 0.00 0.00 0.00 0.75 +0.13 19 0 31 0
29JUN26 57.50 P 0.00 0.00 0.00 1.33 +0.13 18 0 26 0
29JUN26 60.00 P 0.00 0.00 0.00 2.19 +0.12 18 0 20 0
29JUN26 62.50 P 0.00 0.00 0.00 3.37 +0.08 18 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 4.99 +0.44 19 0 76 0
29JUN26 67.50 P 0.00 0.00 0.00 6.80 +0.41 19 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 8.53 -0.23 16 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 10.65 -0.11 13 0 49 0
29JUN26 75.00 P 0.00 0.00 0.00 13.13 -0.02 15 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 15.88 +0.64 23 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 18.36 +0.40 25 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 20.69 -0.05 24 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 23.30 +0.21 29 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 25.46 -0.21 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 27.75 -0.35 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 30.37 -0.21 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 32.73 -0.33 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.14 0.00 20 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.19 0.00 20 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.25 -0.01 20 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.34 0.00 20 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.44 0.00 20 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.81 0.00 20 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 1.35 0.00 20 0 13 0
29SEP26 57.50 P 0.00 0.00 0.00 2.12 +0.02 20 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 3.14 +0.04 20 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 4.40 +0.05 20 0 21 0
29SEP26 65.00 P 0.00 0.00 0.00 5.91 +0.07 21 0 10 0
29SEP26 67.50 P 0.00 0.00 0.00 7.65 +0.10 21 0 10 0
29SEP26 70.00 P 0.00 0.00 0.00 9.60 +0.13 21 0 4 0
29SEP26 72.50 P 0.00 0.00 0.00 11.71 +0.14 22 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 13.94 +0.14 23 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 15.97 -0.07 21 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 18.36 -0.11 22 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 20.69 -0.05 22 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 23.36 +0.24 26 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 25.62 -0.05 24 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 27.87 -0.23 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 30.37 -0.21 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.23 -0.01 19 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.30 0.00 19 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.40 0.00 19 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.51 0.00 19 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.64 +0.01 19 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 1.06 +0.01 19 0 10 0
30DEC26 55.00 P 0.00 0.00 0.00 1.68 +0.02 19 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 2.49 +0.03 20 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 3.53 +0.05 20 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 4.79 +0.07 20 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 6.27 +0.09 20 0 6 0
30DEC26 67.50 P 0.00 0.00 0.00 7.97 +0.12 20 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 9.86 +0.14 21 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 11.82 +0.06 21 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 13.95 +0.13 21 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 16.04 -0.08 20 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 18.36 -0.11 20 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 20.69 -0.07 20 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 23.36 +0.24 24 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 25.62 -0.05 23 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 27.97 -0.13 20 0 0 0
TOTAL PUT 45 1,726 +23
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$ 624.50
09JAN26 480.00 C 146.00 146.00 145.54 144.65 -1.12 0 40 40 +40
09JAN26 490.00 C 0.00 0.00 0.00 134.66 +1.36 67 0 0 0
09JAN26 500.00 C 0.00 0.00 0.00 124.66 +1.36 0 0 0 0
09JAN26 510.00 C 0.00 0.00 0.00 118.10 +4.79 143 0 0 0
09JAN26 520.00 C 0.00 0.00 0.00 104.67 +1.35 52 0 0 0
09JAN26 530.00 C 0.00 0.00 0.00 94.67 +1.35 0 0 0 0
09JAN26 540.00 C 0.00 0.00 0.00 87.22 +4.07 102 0 0 0
09JAN26 550.00 C 0.00 0.00 0.00 74.69 -0.86 41 0 0 0
09JAN26 560.00 C 0.00 0.00 0.00 64.71 +1.34 39 0 0 0
09JAN26 570.00 C 0.00 0.00 0.00 54.74 +1.32 36 0 0 0
09JAN26 580.00 C 43.50 43.50 43.50 44.82 +1.27 33 10 100 +10
09JAN26 590.00 C 0.00 0.00 0.00 35.00 +1.86 31 0 103 0
09JAN26 600.00 C 24.47 26.21 24.47 24.99 +0.49 23 37 1,024 +30
09JAN26 610.00 C 16.00 19.00 14.50 15.93 +0.46 22 461 926 -63
09JAN26 620.00 C 6.00 11.20 6.00 8.40 -0.13 22 757 1,743 +161
09JAN26 630.00 C 2.80 6.00 2.60 3.94 -0.57 23 19,143 16,030 +15,102
09JAN26 640.00 C 1.40 2.87 1.25 1.61 -0.64 25 1,617 1,069 +264
09JAN26 650.00 C 0.99 1.50 0.55 0.59 -0.53 26 221 726 +88
09JAN26 660.00 C 0.50 0.77 0.36 0.21 -0.34 27 985 877 +590
09JAN26 670.00 C 0.48 0.48 0.48 0.07 -0.19 28 100 310 +100
09JAN26 680.00 C 0.25 0.25 0.24 0.03 -0.10 31 80 109 +79
09JAN26 690.00 C 0.00 0.00 0.00 0.01 -0.06 32 0 0 0
09JAN26 700.00 C 0.00 0.00 0.00 0.01 -0.03 36 0 0 0
09JAN26 710.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
09JAN26 720.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
09JAN26 730.00 C 0.00 0.00 0.00 0.01 - 48 0 0 -
09JAN26 740.00 C 0.00 0.00 0.00 0.01 - 52 0 0 -
16JAN26 500.00 C 0.00 0.00 0.00 124.95 - 40 0 0 -
16JAN26 510.00 C 0.00 0.00 0.00 118.10 - 84 0 0 -
16JAN26 520.00 C 0.00 0.00 0.00 104.98 - 36 0 0 -
16JAN26 530.00 C 0.00 0.00 0.00 94.67 - 0 0 0 -
16JAN26 540.00 C 0.00 0.00 0.00 87.60 - 62 0 0 -
16JAN26 550.00 C 0.00 0.00 0.00 75.11 - 32 0 0 -
16JAN26 560.00 C 0.00 0.00 0.00 65.22 - 30 0 0 -
16JAN26 570.00 C 0.00 0.00 0.00 55.42 - 29 0 0 -
16JAN26 580.00 C 0.00 0.00 0.00 44.82 - 0 0 0 -
16JAN26 590.00 C 0.00 0.00 0.00 35.28 - 18 0 0 -
16JAN26 600.00 C 0.00 0.00 0.00 26.92 - 22 0 0 -
16JAN26 610.00 C 0.00 0.00 0.00 18.62 - 21 0 0 -
16JAN26 620.00 C 9.60 14.00 9.60 11.72 - 20 74 34 -
16JAN26 630.00 C 6.55 9.20 6.30 6.31 - 19 444 158 -
16JAN26 640.00 C 3.48 5.51 3.48 3.58 - 20 247 164 -
16JAN26 650.00 C 2.45 3.49 2.00 2.04 - 22 81 72 -
16JAN26 660.00 C 1.67 2.00 1.56 1.13 - 23 224 210 -
16JAN26 670.00 C 0.96 1.30 0.90 0.62 - 24 48 48 -
16JAN26 680.00 C 0.66 0.79 0.66 0.33 - 25 41 31 -
16JAN26 690.00 C 0.00 0.00 0.00 0.18 - 26 0 0 -
16JAN26 700.00 C 0.00 0.00 0.00 0.10 - 27 0 0 -
16JAN26 710.00 C 0.00 0.00 0.00 0.06 - 28 0 0 -
16JAN26 720.00 C 0.00 0.00 0.00 0.04 - 30 0 0 -
16JAN26 730.00 C 0.00 0.00 0.00 0.02 - 30 0 0 -
16JAN26 740.00 C 0.00 0.00 0.00 0.01 - 31 0 0 -
29JAN26 450.00 C 176.68 176.68 173.40 175.37 +1.32 37 320 626 +244
29JAN26 460.00 C 165.00 165.00 165.00 165.39 +1.31 35 1 61 +1
29JAN26 470.00 C 0.00 0.00 0.00 155.40 +1.30 0 0 60 0
29JAN26 480.00 C 0.00 0.00 0.00 148.59 +2.82 70 0 60 0
29JAN26 490.00 C 0.00 0.00 0.00 135.44 +1.29 0 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 125.46 -1.59 0 0 2 0
29JAN26 510.00 C 0.00 0.00 0.00 118.10 +3.90 55 0 4 0
29JAN26 520.00 C 0.00 0.00 0.00 107.57 +3.34 48 0 8 0
29JAN26 530.00 C 0.00 0.00 0.00 95.53 +1.25 21 0 297 0
29JAN26 540.00 C 0.00 0.00 0.00 87.60 +0.70 40 0 74 0
29JAN26 550.00 C 0.00 0.00 0.00 75.65 +0.10 21 0 11 0
29JAN26 560.00 C 0.00 0.00 0.00 65.82 +2.25 21 0 387 0
29JAN26 570.00 C 58.26 58.26 58.26 56.15 +1.99 21 1 989 0
29JAN26 580.00 C 40.75 48.50 40.75 45.38 +0.62 0 140 741 +125
29JAN26 590.00 C 35.05 39.00 35.05 36.76 -1.43 17 37 429 -5
29JAN26 600.00 C 28.00 33.00 28.00 29.30 +0.50 19 112 17,590 -36
29JAN26 610.00 C 19.00 25.00 19.00 21.74 -0.26 19 387 6,876 -98
29JAN26 620.00 C 16.82 19.00 13.85 15.72 -0.28 19 354 15,533 +82
29JAN26 630.00 C 11.45 13.50 8.80 10.85 -1.06 20 31,856 79,929 +25,698
29JAN26 640.00 C 8.00 9.50 7.10 7.94 -0.91 21 1,879 9,759 +726
29JAN26 650.00 C 5.00 6.80 4.40 5.86 -0.71 22 1,152 12,604 +191
29JAN26 660.00 C 3.46 4.99 3.46 4.37 -0.52 24 790 9,822 -255
29JAN26 670.00 C 2.90 3.40 2.90 3.32 -0.34 25 571 6,547 +257
29JAN26 680.00 C 2.45 2.66 1.82 2.55 -0.21 27 562 5,114 +264
29JAN26 690.00 C 1.97 1.97 1.49 2.00 -0.10 28 58 2,096 +48
29JAN26 700.00 C 1.36 1.52 1.20 1.60 -0.02 29 243 7,906 -128
29JAN26 710.00 C 1.20 1.20 0.97 1.29 +0.03 31 137 1,200 -13
29JAN26 720.00 C 0.85 0.90 0.84 1.07 +0.08 32 55 4,893 +19
29JAN26 730.00 C 0.71 0.71 0.54 0.89 +0.10 33 193 3,840 +68
29JAN26 740.00 C 0.61 0.61 0.61 0.76 +0.12 35 6 3,570 0
29JAN26 750.00 C 0.47 0.48 0.47 0.65 +0.13 36 421 4,069 +7
29JAN26 760.00 C 0.31 0.31 0.31 0.57 +0.14 37 1 768 -1
29JAN26 770.00 C 0.26 0.26 0.26 0.50 +0.12 39 100 2,766 0
29JAN26 780.00 C 0.00 0.00 0.00 0.45 +0.13 40 0 1,487 0
29JAN26 790.00 C 0.00 0.00 0.00 0.41 +0.14 42 0 422 0
29JAN26 800.00 C 0.18 0.18 0.18 0.37 +0.15 43 10 1,379 -10
29JAN26 810.00 C 0.00 0.00 0.00 0.34 +0.13 44 0 441 0
29JAN26 820.00 C 0.00 0.00 0.00 0.32 +0.14 46 0 279 0
29JAN26 830.00 C 0.00 0.00 0.00 0.29 +0.13 47 0 223 0
29JAN26 840.00 C 0.00 0.00 0.00 0.28 +0.15 48 0 164 0
29JAN26 850.00 C 0.00 0.00 0.00 0.27 +0.15 50 0 640 0
29JAN26 860.00 C 0.00 0.00 0.00 0.26 +0.15 51 0 175 0
29JAN26 870.00 C 0.00 0.00 0.00 0.25 +0.15 52 0 12 0
29JAN26 880.00 C 0.00 0.00 0.00 0.24 +0.15 54 0 50 0
29JAN26 890.00 C 0.00 0.00 0.00 0.23 +0.15 55 0 7 0
29JAN26 900.00 C 0.00 0.00 0.00 0.22 +0.15 56 0 646 0
29JAN26 910.00 C 0.00 0.00 0.00 0.21 +0.15 57 0 34 0
29JAN26 920.00 C 0.00 0.00 0.00 0.20 +0.15 59 0 1,476 0
26FEB26 450.00 C 0.00 0.00 0.00 181.46 +7.41 64 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 168.77 +3.58 51 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 155.40 +0.16 0 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 150.90 +5.13 52 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 137.04 +2.69 31 0 18 0
26FEB26 500.00 C 0.00 0.00 0.00 130.42 +3.37 44 0 30 0
26FEB26 510.00 C 0.00 0.00 0.00 118.10 -0.88 33 0 0 0
26FEB26 520.00 C 0.00 0.00 0.00 107.57 +1.92 27 0 0 0
26FEB26 530.00 C 0.00 0.00 0.00 97.05 +1.76 21 0 40 0
26FEB26 540.00 C 0.00 0.00 0.00 87.60 +0.13 22 0 33 0
26FEB26 550.00 C 0.00 0.00 0.00 80.20 +3.93 28 0 184 0
26FEB26 560.00 C 0.00 0.00 0.00 70.68 +2.80 26 0 0 0
26FEB26 570.00 C 0.00 0.00 0.00 58.75 -0.82 19 0 100 0
26FEB26 580.00 C 0.00 0.00 0.00 49.72 -1.36 18 0 710 0
26FEB26 590.00 C 45.91 45.91 43.53 42.04 +0.39 19 22 652 0
26FEB26 600.00 C 35.70 39.15 35.00 34.97 -0.07 20 86 1,864 +28
26FEB26 610.00 C 27.06 32.09 27.06 28.60 +0.09 20 63 1,741 +3
26FEB26 620.00 C 21.57 26.39 21.57 22.97 -0.59 20 583 2,906 +61
26FEB26 630.00 C 17.22 20.82 17.22 18.10 -0.31 20 248 1,922 +71
26FEB26 640.00 C 15.28 16.90 14.30 14.55 -0.31 21 196 2,556 +145
26FEB26 650.00 C 10.10 13.50 10.10 11.65 -0.29 22 187 1,730 +53
26FEB26 660.00 C 9.42 10.84 9.00 9.31 -0.26 22 298 4,135 +277
26FEB26 670.00 C 7.10 8.69 6.90 7.44 -0.21 23 255 4,601 +124
26FEB26 680.00 C 6.00 7.03 5.48 5.96 -0.16 23 628 2,562 +525
26FEB26 690.00 C 5.05 5.50 4.50 4.78 -0.27 24 55 2,676 +47
26FEB26 700.00 C 4.06 4.54 3.56 3.84 -0.31 25 210 3,779 +91
26FEB26 710.00 C 3.50 3.50 3.42 3.11 -0.24 25 31 8,464 +5
26FEB26 720.00 C 3.00 3.06 3.00 2.63 -0.07 26 54 1,152 -10
26FEB26 730.00 C 2.50 2.50 2.49 2.18 0.00 27 4 769 0
26FEB26 740.00 C 0.00 0.00 0.00 1.79 +0.02 27 0 1,061 0
26FEB26 750.00 C 1.90 1.90 1.78 1.43 -0.02 28 24 2,853 +1
26FEB26 760.00 C 0.00 0.00 0.00 1.19 +0.04 28 0 819 0
26FEB26 770.00 C 0.54 0.54 0.54 1.02 +0.07 29 10 1,114 0
26FEB26 780.00 C 0.00 0.00 0.00 0.84 +0.05 30 0 420 0
26FEB26 790.00 C 1.09 1.10 1.09 0.71 +0.05 30 42 583 +42
26FEB26 800.00 C 0.00 0.00 0.00 0.60 +0.05 31 0 2,043 0
26FEB26 810.00 C 0.00 0.00 0.00 0.52 +0.06 31 0 1,403 0
26FEB26 820.00 C 0.00 0.00 0.00 0.45 +0.06 32 0 430 0
26FEB26 830.00 C 0.00 0.00 0.00 0.40 +0.06 33 0 1,175 0
26FEB26 840.00 C 0.00 0.00 0.00 0.35 +0.06 33 0 12 0
26FEB26 850.00 C 0.00 0.00 0.00 0.30 +0.05 34 0 4 0
26FEB26 860.00 C 0.00 0.00 0.00 0.27 +0.05 35 0 14 0
26FEB26 870.00 C 0.00 0.00 0.00 0.25 +0.06 35 0 0 0
26FEB26 880.00 C 0.00 0.00 0.00 0.24 +0.08 36 0 35 0
26FEB26 890.00 C 0.00 0.00 0.00 0.23 +0.08 37 0 137 0
26FEB26 900.00 C 0.00 0.00 0.00 0.22 +0.09 38 0 6 0
26FEB26 910.00 C 0.00 0.00 0.00 0.21 +0.09 39 0 125 0
26FEB26 920.00 C 0.00 0.00 0.00 0.20 +0.09 39 0 740 0
30MAR26 320.00 C 0.00 0.00 0.00 304.60 -0.81 0 0 1,300 0
30MAR26 330.00 C 0.00 0.00 0.00 296.72 +2.18 36 0 1 0
30MAR26 340.00 C 0.00 0.00 0.00 285.44 +0.94 0 0 29 0
30MAR26 350.00 C 0.00 0.00 0.00 275.51 +0.80 0 0 31 0
30MAR26 360.00 C 0.00 0.00 0.00 271.40 +4.55 75 0 119 0
30MAR26 370.00 C 0.00 0.00 0.00 261.64 +6.85 72 0 42 0
30MAR26 380.00 C 0.00 0.00 0.00 251.56 +4.42 69 0 24 0
30MAR26 390.00 C 0.00 0.00 0.00 241.93 +4.97 67 0 7 0
30MAR26 400.00 C 225.22 230.00 225.22 231.45 +6.24 62 3 165 -3
30MAR26 410.00 C 0.00 0.00 0.00 219.78 +4.34 53 0 67 0
30MAR26 420.00 C 0.00 0.00 0.00 211.42 -0.94 56 0 886 0
30MAR26 430.00 C 0.00 0.00 0.00 197.42 -2.93 26 0 509 0
30MAR26 440.00 C 0.00 0.00 0.00 192.38 +3.69 53 0 480 0
30MAR26 450.00 C 0.00 0.00 0.00 181.46 +5.49 47 0 157 0
30MAR26 460.00 C 0.00 0.00 0.00 172.63 +7.44 48 0 163 0
30MAR26 470.00 C 0.00 0.00 0.00 157.88 +0.45 25 0 282 0
30MAR26 480.00 C 150.00 150.00 150.00 150.90 +3.99 38 1 1,355 -1
30MAR26 490.00 C 0.00 0.00 0.00 138.32 +1.56 25 0 911 0
30MAR26 500.00 C 0.00 0.00 0.00 130.42 +3.30 32 0 4,666 0
30MAR26 510.00 C 121.50 121.50 121.50 118.10 -3.37 18 1 6,389 -1
30MAR26 520.00 C 0.00 0.00 0.00 108.54 +2.70 20 0 3,494 0
30MAR26 530.00 C 0.00 0.00 0.00 99.27 -3.02 21 0 2,164 0
30MAR26 540.00 C 0.00 0.00 0.00 90.14 +0.14 21 0 2,960 0
30MAR26 550.00 C 84.05 84.20 84.05 80.20 -3.85 19 2 3,057 0
30MAR26 560.00 C 0.00 0.00 0.00 76.33 +3.28 27 0 6,728 0
30MAR26 570.00 C 0.00 0.00 0.00 64.53 -2.64 22 0 804 0
30MAR26 580.00 C 53.00 58.07 53.00 56.81 +0.46 22 82 10,213 +17
30MAR26 590.00 C 50.00 52.50 50.00 52.51 +2.53 25 61 1,478 -1
30MAR26 600.00 C 45.00 45.00 45.00 43.38 +0.13 22 13 4,146 -10
30MAR26 610.00 C 37.32 37.87 37.32 37.34 +0.02 22 73 3,820 +67
30MAR26 620.00 C 29.00 34.95 29.00 31.32 -0.79 22 63 5,725 +56
30MAR26 630.00 C 28.68 29.00 26.50 26.50 -0.24 22 35 8,928 -9
30MAR26 640.00 C 23.45 25.30 23.33 22.83 -0.41 23 307 7,539 +123
30MAR26 650.00 C 18.42 21.55 17.23 19.41 -0.33 23 1,782 11,480 +1,207
30MAR26 660.00 C 16.00 18.00 15.60 16.69 -0.09 24 95 8,565 +3
30MAR26 670.00 C 14.29 15.37 13.49 14.37 -0.03 24 491 13,074 +422
30MAR26 680.00 C 12.22 13.37 11.50 12.39 +0.03 25 337 7,807 +231
30MAR26 690.00 C 8.71 11.28 8.71 10.70 +0.09 25 151 2,941 -16
30MAR26 700.00 C 8.52 9.70 8.15 9.27 +0.14 26 201 9,103 +175
30MAR26 710.00 C 8.15 8.15 8.15 8.04 +0.18 27 2 1,292 +2
30MAR26 720.00 C 6.83 6.83 6.82 7.00 +0.20 27 75 13,082 +30
30MAR26 730.00 C 5.93 5.93 5.93 6.12 +0.25 28 30 3,603 0
30MAR26 740.00 C 5.17 5.18 5.17 5.36 +0.01 28 75 1,813 +30
30MAR26 750.00 C 4.84 4.84 4.50 4.71 +0.29 29 108 3,389 +102
30MAR26 760.00 C 0.00 0.00 0.00 4.16 +0.18 29 0 1,267 0
30MAR26 770.00 C 0.00 0.00 0.00 3.69 +0.11 30 0 891 0
30MAR26 780.00 C 3.30 3.30 3.30 3.28 +0.14 30 2 543 0
30MAR26 790.00 C 3.01 3.01 3.01 2.93 +0.17 31 92 6,532 0
30MAR26 800.00 C 2.79 2.79 2.79 2.62 +0.18 31 1 1,450 -1
30MAR26 810.00 C 2.32 2.32 2.32 2.43 +0.33 32 80 2,823 -62
30MAR26 820.00 C 2.18 2.30 2.18 2.20 +0.28 33 20 6,063 0
30MAR26 830.00 C 0.00 0.00 0.00 1.93 +0.27 33 0 1,635 0
30MAR26 840.00 C 0.00 0.00 0.00 1.81 +0.32 34 0 1,189 0
30MAR26 850.00 C 0.00 0.00 0.00 1.61 +0.27 34 0 241 0
30MAR26 860.00 C 0.00 0.00 0.00 1.52 +0.31 35 0 1,395 0
30MAR26 870.00 C 0.00 0.00 0.00 1.40 +0.31 35 0 2,036 0
30MAR26 880.00 C 0.00 0.00 0.00 1.29 +0.30 36 0 152 0
30MAR26 890.00 C 0.00 0.00 0.00 1.19 +0.29 36 0 424 0
30MAR26 900.00 C 1.09 1.09 1.09 1.11 +0.29 37 10 124 +10
30MAR26 910.00 C 0.00 0.00 0.00 1.03 +0.28 37 0 90 0
30MAR26 920.00 C 1.00 1.00 0.93 0.97 +0.26 38 13 1,227 +13
29APR26 480.00 C 0.00 0.00 0.00 153.78 +5.27 36 0 0 0
29APR26 490.00 C 0.00 0.00 0.00 143.82 +4.33 34 0 1 0
29APR26 500.00 C 0.00 0.00 0.00 132.55 +4.34 29 0 0 0
29APR26 510.00 C 0.00 0.00 0.00 121.11 -0.36 24 0 0 0
29APR26 520.00 C 0.00 0.00 0.00 108.54 -3.99 0 0 0 0
29APR26 530.00 C 0.00 0.00 0.00 105.48 +0.33 28 0 0 0
29APR26 540.00 C 0.00 0.00 0.00 90.85 +0.21 17 0 0 0
29APR26 550.00 C 0.00 0.00 0.00 82.65 -1.88 19 0 0 0
29APR26 560.00 C 77.81 77.81 77.81 76.33 -3.09 22 30 30 +30
29APR26 570.00 C 0.00 0.00 0.00 67.32 -1.03 21 0 0 0
29APR26 580.00 C 0.00 0.00 0.00 61.65 +0.95 22 0 0 0
29APR26 590.00 C 0.00 0.00 0.00 55.56 -1.12 23 0 30 0
29APR26 600.00 C 0.00 0.00 0.00 47.71 -0.09 22 0 20 0
29APR26 610.00 C 0.00 0.00 0.00 42.86 -0.12 23 0 60 0
29APR26 620.00 C 39.61 39.61 38.54 37.05 -1.00 22 120 80 -60
29APR26 630.00 C 35.00 35.00 35.00 32.17 -0.66 23 3 8 +3
29APR26 640.00 C 29.11 29.11 29.11 27.93 -0.74 23 35 65 +35
29APR26 650.00 C 25.90 25.90 25.33 24.22 -0.63 23 71 152 +41
29APR26 660.00 C 22.19 22.38 21.98 20.86 -0.83 23 90 93 +90
29APR26 670.00 C 19.27 19.43 19.10 18.14 -0.87 23 90 90 +90
29APR26 680.00 C 16.66 16.66 16.66 15.84 -0.82 24 8 860 +8
29APR26 690.00 C 0.00 0.00 0.00 13.60 -1.00 24 0 8 0
29APR26 700.00 C 12.79 12.79 12.79 12.06 -0.73 25 1 37 +1
29APR26 710.00 C 11.22 11.22 10.68 10.33 -0.89 25 44 48 +44
29APR26 720.00 C 10.25 10.25 9.30 8.82 -1.02 25 3 92 +3
29APR26 730.00 C 0.00 0.00 0.00 7.53 -1.12 25 0 2 0
29APR26 740.00 C 0.00 0.00 0.00 6.43 -1.17 25 0 0 0
29APR26 750.00 C 7.19 7.19 7.19 5.48 -1.22 25 1 7 +1
29APR26 760.00 C 0.00 0.00 0.00 4.67 -1.35 26 0 0 0
29APR26 770.00 C 0.00 0.00 0.00 3.98 -1.38 26 0 0 0
29APR26 780.00 C 5.06 5.06 5.06 3.39 -1.50 26 30 32 +30
29APR26 790.00 C 4.57 4.57 4.57 2.93 -1.42 26 45 77 +45
29APR26 800.00 C 3.90 3.90 3.90 2.62 -1.25 27 1 1 +1
29APR26 810.00 C 0.00 0.00 0.00 2.43 -0.91 27 0 3 0
29APR26 820.00 C 3.43 3.43 3.43 2.20 -0.78 28 94 94 +94
29APR26 830.00 C 0.00 0.00 0.00 1.93 -0.74 28 0 0 0
29APR26 840.00 C 0.00 0.00 0.00 1.81 -0.58 29 0 0 0
29APR26 850.00 C 2.35 2.35 2.35 1.61 -0.54 29 30 30 +30
29APR26 860.00 C 2.16 2.16 2.16 1.52 -0.42 30 30 30 +30
29APR26 870.00 C 0.00 0.00 0.00 1.40 -0.35 30 0 0 0
29APR26 880.00 C 0.00 0.00 0.00 1.29 -0.29 30 0 0 0
29APR26 890.00 C 0.00 0.00 0.00 1.19 -0.25 31 0 0 0
29APR26 900.00 C 1.80 1.80 1.80 1.11 -0.20 31 29 29 +29
29APR26 910.00 C 0.00 0.00 0.00 1.03 -0.16 32 0 0 0
29APR26 920.00 C 1.46 1.51 1.45 0.97 -0.12 32 30 46 +30
29JUN26 380.00 C 0.00 0.00 0.00 251.56 +4.20 46 0 218 0
29JUN26 390.00 C 0.00 0.00 0.00 241.93 -2.69 45 0 220 0
29JUN26 400.00 C 0.00 0.00 0.00 234.34 +6.82 48 0 58 0
29JUN26 410.00 C 0.00 0.00 0.00 220.50 +3.17 36 0 7 0
29JUN26 420.00 C 0.00 0.00 0.00 211.42 -0.94 37 0 2 0
29JUN26 430.00 C 0.00 0.00 0.00 199.32 -1.03 26 0 40 0
29JUN26 440.00 C 0.00 0.00 0.00 192.38 +3.69 35 0 11 0
29JUN26 450.00 C 0.00 0.00 0.00 181.46 +5.49 31 0 9 0
29JUN26 460.00 C 0.00 0.00 0.00 172.63 +4.01 32 0 125 0
29JUN26 470.00 C 0.00 0.00 0.00 157.88 -2.46 0 0 40 0
29JUN26 480.00 C 0.00 0.00 0.00 153.78 +3.22 30 0 114 0
29JUN26 490.00 C 0.00 0.00 0.00 143.82 +4.33 28 0 70 0
29JUN26 500.00 C 0.00 0.00 0.00 137.39 +0.99 31 2 596 -2
29JUN26 510.00 C 0.00 0.00 0.00 123.67 +0.39 24 0 126 0
29JUN26 520.00 C 0.00 0.00 0.00 115.11 +0.49 24 0 3,993 0
29JUN26 530.00 C 0.00 0.00 0.00 107.10 +1.95 25 0 711 0
29JUN26 540.00 C 0.00 0.00 0.00 96.60 -3.95 22 0 155 0
29JUN26 550.00 C 0.00 0.00 0.00 91.72 +3.44 25 0 194 0
29JUN26 560.00 C 0.00 0.00 0.00 81.83 +0.79 23 0 299 0
29JUN26 570.00 C 0.00 0.00 0.00 75.01 -0.48 23 0 551 0
29JUN26 580.00 C 68.00 68.00 68.00 68.35 -1.60 23 1 1,279 0
29JUN26 590.00 C 0.00 0.00 0.00 62.50 -0.70 24 0 3,550 0
29JUN26 600.00 C 55.00 59.25 55.00 57.36 +0.36 24 9 5,280 +5
29JUN26 610.00 C 54.00 54.00 51.50 51.77 +0.02 24 13 1,417 -2
29JUN26 620.00 C 47.50 49.10 46.71 45.87 -0.51 24 26 5,212 +25
29JUN26 630.00 C 43.69 44.00 42.35 42.23 +0.73 24 14 1,702 +4
29JUN26 640.00 C 39.82 40.00 38.36 37.02 -0.49 24 31 3,474 -18
29JUN26 650.00 C 35.00 35.00 33.71 33.18 -0.53 24 8 1,594 +4
29JUN26 660.00 C 32.22 32.22 31.59 29.91 -0.39 24 8 9,597 -4
29JUN26 670.00 C 27.70 28.00 27.70 26.55 -0.01 24 206 1,887 +205
29JUN26 680.00 C 24.50 25.80 24.00 23.60 -0.74 24 23 23,973 +23
29JUN26 690.00 C 23.00 23.00 22.00 20.92 -0.55 25 43 355 +13
29JUN26 700.00 C 19.15 21.10 19.15 18.37 -1.18 24 18 26,696 +1
29JUN26 710.00 C 0.00 0.00 0.00 15.85 -1.91 24 0 1,597 0
29JUN26 720.00 C 16.30 16.30 16.30 13.91 -2.06 24 1 1,580 0
29JUN26 730.00 C 15.02 15.03 14.79 11.97 -2.23 24 610 1,757 +559
29JUN26 740.00 C 0.00 0.00 0.00 10.35 -2.42 24 0 845 0
29JUN26 750.00 C 12.39 12.39 11.70 8.92 -2.52 24 336 5,892 +241
29JUN26 760.00 C 0.00 0.00 0.00 7.56 -2.84 24 100 2,883 0
29JUN26 770.00 C 0.00 0.00 0.00 6.53 -2.71 24 0 935 0
29JUN26 780.00 C 0.00 0.00 0.00 5.50 -2.77 24 0 472 0
29JUN26 790.00 C 8.50 8.50 8.50 4.68 -2.78 24 2 98 0
29JUN26 800.00 C 8.00 8.05 8.00 3.97 -2.69 24 16 20,596 +16
29JUN26 810.00 C 0.00 0.00 0.00 3.29 -2.60 24 0 75 0
29JUN26 820.00 C 6.00 6.00 6.00 2.81 -2.55 24 1 40 0
29JUN26 830.00 C 0.00 0.00 0.00 2.33 -2.49 24 0 7 0
29JUN26 840.00 C 0.00 0.00 0.00 1.94 -2.23 24 0 30 0
29JUN26 850.00 C 0.00 0.00 0.00 1.61 -2.22 23 0 213 0
29JUN26 860.00 C 0.00 0.00 0.00 1.52 -1.87 24 0 33 0
29JUN26 870.00 C 0.00 0.00 0.00 1.40 -1.66 24 0 32 0
29JUN26 880.00 C 0.00 0.00 0.00 1.29 -1.45 25 0 60 0
29JUN26 890.00 C 0.00 0.00 0.00 1.19 -1.25 25 0 30 0
29JUN26 900.00 C 0.00 0.00 0.00 1.11 -1.12 25 0 55 0
29JUN26 910.00 C 0.00 0.00 0.00 1.03 -1.00 26 0 34 0
29JUN26 920.00 C 3.55 3.55 3.37 0.97 -0.86 26 20 405 +19
29SEP26 400.00 C 0.00 0.00 0.00 234.34 +5.08 38 0 30 0
29SEP26 410.00 C 0.00 0.00 0.00 220.92 +0.58 30 0 5 0
29SEP26 420.00 C 0.00 0.00 0.00 211.42 -0.94 29 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 200.46 +0.11 25 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 192.81 +1.05 29 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 181.68 -0.85 25 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 172.63 +0.96 25 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 165.90 +2.79 27 0 53 0
29SEP26 480.00 C 0.00 0.00 0.00 158.10 -2.11 28 0 65 0
29SEP26 490.00 C 0.00 0.00 0.00 148.57 +0.77 27 0 8 0
29SEP26 500.00 C 0.00 0.00 0.00 142.91 +3.61 29 0 37 0
29SEP26 510.00 C 0.00 0.00 0.00 126.87 -8.11 22 0 32 0
29SEP26 520.00 C 0.00 0.00 0.00 125.28 -1.69 27 0 478 0
29SEP26 530.00 C 0.00 0.00 0.00 112.02 -2.67 23 0 14 0
29SEP26 540.00 C 0.00 0.00 0.00 108.48 +3.05 25 0 14 0
29SEP26 550.00 C 0.00 0.00 0.00 103.05 +3.22 26 0 11 0
29SEP26 560.00 C 0.00 0.00 0.00 95.80 +3.87 26 0 6 0
29SEP26 570.00 C 0.00 0.00 0.00 85.29 -0.91 24 0 8 0
29SEP26 580.00 C 0.00 0.00 0.00 79.46 -0.29 24 0 90 0
29SEP26 590.00 C 0.00 0.00 0.00 73.63 -1.57 24 0 78 0
29SEP26 600.00 C 0.00 0.00 0.00 71.93 +2.32 26 0 5,117 0
29SEP26 610.00 C 0.00 0.00 0.00 64.92 +0.14 25 0 3,032 0
29SEP26 620.00 C 0.00 0.00 0.00 59.98 -0.08 25 11 1,435 0
29SEP26 630.00 C 56.80 56.80 56.80 55.46 +0.26 25 1 364 -1
29SEP26 640.00 C 0.00 0.00 0.00 51.15 +0.02 25 0 603 0
29SEP26 650.00 C 48.20 48.20 47.50 47.69 +0.45 26 396 4,332 +194
29SEP26 660.00 C 0.00 0.00 0.00 43.97 +0.41 26 0 1,289 0
29SEP26 670.00 C 0.00 0.00 0.00 40.54 +0.54 26 10 1,874 0
29SEP26 680.00 C 0.00 0.00 0.00 36.79 -0.16 26 0 645 0
29SEP26 690.00 C 34.30 34.30 34.30 34.37 +0.34 26 1 115 +1
29SEP26 700.00 C 32.01 32.69 31.22 31.60 +0.30 26 50 314 +8
29SEP26 710.00 C 0.00 0.00 0.00 29.34 +0.48 26 0 169 0
29SEP26 720.00 C 27.48 27.48 27.48 26.60 -0.07 26 14 620 +11
29SEP26 730.00 C 0.00 0.00 0.00 24.99 +0.52 26 0 362 0
29SEP26 740.00 C 0.00 0.00 0.00 22.61 +0.42 26 0 518 0
29SEP26 750.00 C 0.00 0.00 0.00 21.00 +0.54 27 0 691 0
29SEP26 760.00 C 18.30 18.30 18.30 19.40 +0.66 27 1 325 0
29SEP26 770.00 C 0.00 0.00 0.00 18.16 +1.13 27 10 50 0
29SEP26 780.00 C 0.00 0.00 0.00 16.89 +1.39 27 0 1,143 0
29SEP26 790.00 C 0.00 0.00 0.00 15.40 +1.14 27 0 51 0
29SEP26 800.00 C 0.00 0.00 0.00 14.47 +1.46 28 0 274 0
29SEP26 810.00 C 0.00 0.00 0.00 13.45 +1.68 28 0 12 0
29SEP26 820.00 C 0.00 0.00 0.00 12.35 +1.61 28 0 95 0
29SEP26 830.00 C 0.00 0.00 0.00 11.45 +1.58 28 0 10 0
29SEP26 840.00 C 0.00 0.00 0.00 10.68 +1.68 28 0 260 0
29SEP26 850.00 C 10.50 10.50 10.50 9.87 +1.74 28 1 388 +1
29SEP26 860.00 C 0.00 0.00 0.00 8.93 +1.53 28 0 60 0
29SEP26 870.00 C 0.00 0.00 0.00 8.20 +1.59 28 0 66 0
29SEP26 880.00 C 0.00 0.00 0.00 7.81 +1.59 29 0 58 0
29SEP26 890.00 C 0.00 0.00 0.00 7.10 +1.63 29 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 6.62 +1.71 29 0 50 0
29SEP26 910.00 C 0.00 0.00 0.00 6.15 +1.61 29 0 177 0
29SEP26 920.00 C 7.00 7.00 7.00 5.67 +1.51 29 2 209 -2
29SEP26 930.00 C 0.00 0.00 0.00 5.21 +1.42 29 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 4.91 +1.49 29 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 4.61 +1.52 29 0 40 0
29SEP26 960.00 C 0.00 0.00 0.00 4.31 +1.45 30 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 4.01 +1.38 30 0 0 0
29SEP26 980.00 C 0.00 0.00 0.00 3.72 +1.32 30 0 0 0
29SEP26 990.00 C 0.00 0.00 0.00 3.42 +1.26 30 0 10 0
29SEP26 1,000.00 C 5.00 5.00 5.00 3.24 +1.29 30 5 141 +5
30DEC26 400.00 C 0.00 0.00 0.00 236.06 +0.38 32 0 69 0
30DEC26 410.00 C 0.00 0.00 0.00 226.87 +2.99 31 0 2 0
30DEC26 420.00 C 0.00 0.00 0.00 213.56 -1.54 24 0 1 0
30DEC26 430.00 C 0.00 0.00 0.00 210.25 +2.12 32 0 6 0
30DEC26 440.00 C 0.00 0.00 0.00 196.98 -0.50 26 0 0 0
30DEC26 450.00 C 198.00 198.00 198.00 191.00 +5.86 29 20 36 +20
30DEC26 460.00 C 0.00 0.00 0.00 182.42 +2.13 29 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 175.53 +8.00 30 0 4 0
30DEC26 480.00 C 0.00 0.00 0.00 162.05 +1.84 25 0 25 0
30DEC26 490.00 C 157.07 157.07 157.07 157.39 +0.32 28 1 169 -1
30DEC26 500.00 C 146.73 146.73 146.73 143.86 -1.68 23 1 290 0
30DEC26 510.00 C 0.00 0.00 0.00 137.56 0.00 24 0 34 0
30DEC26 520.00 C 134.52 134.52 134.52 134.52 +3.73 27 1 61 +1
30DEC26 530.00 C 0.00 0.00 0.00 122.99 +1.00 25 0 1 0
30DEC26 540.00 C 0.00 0.00 0.00 122.98 +4.53 28 0 17 0
30DEC26 550.00 C 114.00 114.00 114.00 109.21 +0.83 24 1 156 0
30DEC26 560.00 C 0.00 0.00 0.00 109.17 +4.16 28 0 13 0
30DEC26 570.00 C 0.00 0.00 0.00 96.88 +0.40 25 0 6 0
30DEC26 580.00 C 0.00 0.00 0.00 96.58 +4.57 27 0 3 0
30DEC26 590.00 C 0.00 0.00 0.00 85.18 +0.34 25 0 249 0
30DEC26 600.00 C 0.00 0.00 0.00 84.91 +0.29 27 0 3,048 0
30DEC26 610.00 C 0.00 0.00 0.00 76.82 +0.36 26 0 448 0
30DEC26 620.00 C 73.50 73.50 73.00 71.87 +0.33 26 91 649 +90
30DEC26 630.00 C 0.00 0.00 0.00 67.21 -0.36 26 0 81 0
30DEC26 640.00 C 0.00 0.00 0.00 62.79 -0.04 26 0 200 0
30DEC26 650.00 C 0.00 0.00 0.00 58.66 +0.04 26 0 315 0
30DEC26 660.00 C 57.00 57.00 55.80 54.83 -0.45 26 4 173 +3
30DEC26 670.00 C 0.00 0.00 0.00 51.20 -0.47 26 0 290 0
30DEC26 680.00 C 49.78 49.78 49.78 47.90 +0.21 26 10 152 +10
30DEC26 690.00 C 45.40 45.40 45.40 45.39 +0.88 26 1 236 +1
30DEC26 700.00 C 44.53 44.53 42.60 41.68 +0.11 26 12 753 +6
30DEC26 710.00 C 39.40 39.77 39.40 39.15 0.00 26 5 89 +5
30DEC26 720.00 C 0.00 0.00 0.00 36.39 +0.13 26 0 19 0
30DEC26 730.00 C 0.00 0.00 0.00 34.40 +0.50 26 0 36 0
30DEC26 740.00 C 0.00 0.00 0.00 32.18 +0.10 26 0 60 0
30DEC26 750.00 C 0.00 0.00 0.00 29.93 -0.13 26 0 67 0
30DEC26 760.00 C 0.00 0.00 0.00 28.30 +0.48 27 0 20 0
30DEC26 770.00 C 0.00 0.00 0.00 26.40 +0.35 27 0 2 0
30DEC26 780.00 C 25.53 25.53 25.53 24.51 +0.10 27 1 116 0
30DEC26 790.00 C 0.00 0.00 0.00 23.27 +0.33 27 0 0 0
30DEC26 800.00 C 22.10 22.10 22.10 21.30 -0.23 27 10 136 +10
30DEC26 810.00 C 21.00 21.00 20.80 20.47 +0.43 27 23 27 +23
30DEC26 820.00 C 20.00 20.00 20.00 18.85 +0.11 27 1 91 +1
30DEC26 830.00 C 0.00 0.00 0.00 17.84 +0.13 27 0 10 0
30DEC26 840.00 C 0.00 0.00 0.00 16.69 -0.39 28 0 18 0
30DEC26 850.00 C 0.00 0.00 0.00 15.99 +0.11 28 0 25 0
30DEC26 860.00 C 0.00 0.00 0.00 14.83 +0.19 28 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 14.07 +0.42 28 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 12.93 +0.02 28 0 4 0
30DEC26 890.00 C 0.00 0.00 0.00 12.45 +0.08 28 0 66 0
30DEC26 900.00 C 12.20 12.20 12.20 11.83 +0.32 28 2 82 +2
30DEC26 910.00 C 0.00 0.00 0.00 10.76 -0.36 28 0 1 0
30DEC26 920.00 C 0.00 0.00 0.00 10.05 -0.35 28 0 16 0
30DEC26 930.00 C 0.00 0.00 0.00 9.41 -0.31 29 0 80 0
30DEC26 940.00 C 0.00 0.00 0.00 8.93 -0.31 29 0 0 0
30DEC26 950.00 C 0.00 0.00 0.00 8.46 -0.31 29 0 11 0
30DEC26 960.00 C 0.00 0.00 0.00 7.98 -0.31 29 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 7.51 -0.31 29 0 10 0
30DEC26 980.00 C 0.00 0.00 0.00 7.05 -0.30 29 0 1 0
30DEC26 990.00 C 0.00 0.00 0.00 6.58 -0.31 29 0 20 0
30DEC26 1,000.00 C 7.52 7.80 7.08 6.42 -0.27 30 70 202 +70
TOTAL CALL 74,227 636,111 +49,554
09JAN26 480.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
09JAN26 490.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
09JAN26 500.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
09JAN26 510.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
09JAN26 520.00 P 0.01 0.01 0.01 0.01 0.00 57 1 1 +1
09JAN26 530.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
09JAN26 540.00 P 0.00 0.00 0.00 0.01 0.00 46 0 18 0
09JAN26 550.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 30 0
09JAN26 560.00 P 0.00 0.00 0.00 0.03 0.00 39 0 8 0
09JAN26 570.00 P 0.00 0.00 0.00 0.06 -0.02 36 0 182 0
09JAN26 580.00 P 0.20 0.20 0.20 0.12 -0.08 33 50 390 +50
09JAN26 590.00 P 0.50 0.50 0.19 0.30 -0.19 30 630 15,548 +65
09JAN26 600.00 P 1.00 1.32 0.36 0.71 -0.39 28 420 1,562 -1
09JAN26 610.00 P 3.30 3.70 1.00 1.68 -0.84 25 1,994 1,655 -416
09JAN26 620.00 P 5.00 7.80 3.17 4.10 -1.50 23 2,410 1,877 +513
09JAN26 630.00 P 11.00 18.15 8.00 9.67 -1.98 25 582 523 +132
09JAN26 640.00 P 15.50 16.40 15.50 17.51 -2.07 28 3 3 +3
09JAN26 650.00 P 0.00 0.00 0.00 26.74 -1.34 33 0 0 0
09JAN26 660.00 P 0.00 0.00 0.00 35.60 -2.82 27 0 0 0
09JAN26 670.00 P 0.00 0.00 0.00 46.87 -1.62 50 0 0 0
09JAN26 680.00 P 0.00 0.00 0.00 55.50 -1.51 0 0 0 0
09JAN26 690.00 P 0.00 0.00 0.00 67.47 -1.54 71 0 0 0
09JAN26 700.00 P 0.00 0.00 0.00 77.77 -1.07 81 0 0 0
09JAN26 710.00 P 0.00 0.00 0.00 88.07 -1.54 91 0 0 0
09JAN26 720.00 P 0.00 0.00 0.00 95.50 -4.41 0 0 0 0
09JAN26 730.00 P 0.00 0.00 0.00 107.59 - 101 0 0 -
09JAN26 740.00 P 0.00 0.00 0.00 118.97 - 121 0 0 -
16JAN26 500.00 P 0.00 0.00 0.00 0.01 - 41 0 0 -
16JAN26 510.00 P 0.00 0.00 0.00 0.01 - 38 0 0 -
16JAN26 520.00 P 0.00 0.00 0.00 0.02 - 36 0 0 -
16JAN26 530.00 P 0.00 0.00 0.00 0.04 - 35 0 0 -
16JAN26 540.00 P 0.00 0.00 0.00 0.07 - 33 0 0 -
16JAN26 550.00 P 0.00 0.00 0.00 0.12 - 32 0 0 -
16JAN26 560.00 P 0.00 0.00 0.00 0.22 - 30 0 0 -
16JAN26 570.00 P 0.00 0.00 0.00 0.39 - 29 0 0 -
16JAN26 580.00 P 0.54 0.60 0.45 0.75 - 27 73 73 -
16JAN26 590.00 P 1.41 1.41 0.85 1.35 - 26 43 43 -
16JAN26 600.00 P 2.59 2.82 1.87 2.33 - 24 29 29 -
16JAN26 610.00 P 5.16 5.16 3.27 4.03 - 22 301 235 -
16JAN26 620.00 P 9.51 9.51 6.11 7.23 - 22 838 122 -
16JAN26 630.00 P 11.71 13.00 11.70 11.86 - 21 31 21 -
16JAN26 640.00 P 0.00 0.00 0.00 19.28 - 22 0 0 -
16JAN26 650.00 P 0.00 0.00 0.00 27.20 - 22 0 0 -
16JAN26 660.00 P 0.00 0.00 0.00 37.31 - 28 0 0 -
16JAN26 670.00 P 0.00 0.00 0.00 47.15 - 33 0 0 -
16JAN26 680.00 P 0.00 0.00 0.00 57.23 - 38 0 0 -
16JAN26 690.00 P 0.00 0.00 0.00 67.47 - 44 0 0 -
16JAN26 700.00 P 0.00 0.00 0.00 77.77 - 50 0 0 -
16JAN26 710.00 P 0.00 0.00 0.00 88.07 - 56 0 0 -
16JAN26 720.00 P 0.00 0.00 0.00 98.37 - 62 0 0 -
16JAN26 730.00 P 0.00 0.00 0.00 107.59 - 62 0 0 -
16JAN26 740.00 P 0.00 0.00 0.00 118.97 - 74 0 0 -
29JAN26 450.00 P 0.10 0.10 0.10 0.01 0.00 40 20 1,129 -20
29JAN26 460.00 P 0.00 0.00 0.00 0.01 0.00 37 0 403 0
29JAN26 470.00 P 0.00 0.00 0.00 0.01 0.00 35 0 318 0
29JAN26 480.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1,373 0
29JAN26 490.00 P 0.00 0.00 0.00 0.01 0.00 30 0 586 0
29JAN26 500.00 P 0.00 0.00 0.00 0.01 0.00 28 0 674 0
29JAN26 510.00 P 0.00 0.00 0.00 0.01 0.00 25 0 1,493 0
29JAN26 520.00 P 0.22 0.24 0.22 0.02 0.00 25 28 963 +26
29JAN26 530.00 P 0.34 0.34 0.27 0.04 0.00 24 580 1,563 +467
29JAN26 540.00 P 0.43 0.43 0.43 0.07 -0.03 23 52 7,640 0
29JAN26 550.00 P 0.76 0.76 0.50 0.12 -0.11 21 22 3,584 0
29JAN26 560.00 P 0.83 0.88 0.71 0.24 -0.25 21 173 7,189 -5
29JAN26 570.00 P 1.45 1.48 1.00 0.57 -0.43 21 383 7,611 +218
29JAN26 580.00 P 2.25 2.25 1.50 1.20 -0.63 21 392 13,070 -50
29JAN26 590.00 P 3.25 3.84 2.36 2.34 -0.90 21 1,142 11,243 +326
29JAN26 600.00 P 5.90 5.90 3.90 4.19 -1.15 21 1,697 42,819 +416
29JAN26 610.00 P 9.83 10.28 6.30 6.98 -1.37 21 1,317 6,938 +786
29JAN26 620.00 P 14.97 15.16 9.85 10.92 -1.55 21 1,327 9,166 +572
29JAN26 630.00 P 23.47 23.47 14.50 16.05 -2.41 21 1,490 3,476 +616
29JAN26 640.00 P 28.25 28.25 21.00 23.25 -1.48 23 255 3,493 -46
29JAN26 650.00 P 29.70 29.70 29.70 29.61 -3.90 21 60 3,644 +30
29JAN26 660.00 P 45.35 45.35 38.80 40.21 -1.87 27 102 3,015 -2
29JAN26 670.00 P 49.00 49.00 48.09 47.98 -3.03 25 33 903 +13
29JAN26 680.00 P 0.00 0.00 0.00 58.35 -0.40 30 0 136 0
29JAN26 690.00 P 0.00 0.00 0.00 67.47 -1.54 31 0 5 0
29JAN26 700.00 P 79.03 79.03 79.03 77.77 -1.07 35 104 240 +104
29JAN26 710.00 P 0.00 0.00 0.00 88.67 -0.94 41 0 0 0
29JAN26 720.00 P 0.00 0.00 0.00 98.37 -1.54 43 0 0 0
29JAN26 730.00 P 0.00 0.00 0.00 107.59 -1.16 44 0 310 0
29JAN26 740.00 P 0.00 0.00 0.00 119.16 +0.41 52 0 200 0
29JAN26 750.00 P 0.00 0.00 0.00 125.62 -3.13 36 0 300 0
29JAN26 760.00 P 0.00 0.00 0.00 139.64 -1.47 59 0 0 0
29JAN26 770.00 P 0.00 0.00 0.00 148.75 -2.66 59 0 0 0
29JAN26 780.00 P 0.00 0.00 0.00 160.19 -1.52 67 0 0 0
29JAN26 790.00 P 0.00 0.00 0.00 167.38 +0.38 58 0 0 0
29JAN26 800.00 P 0.00 0.00 0.00 177.36 -3.23 61 0 0 0
29JAN26 810.00 P 0.00 0.00 0.00 185.50 -3.55 0 0 0 0
29JAN26 820.00 P 0.00 0.00 0.00 201.37 -0.82 81 0 0 0
29JAN26 830.00 P 0.00 0.00 0.00 207.39 -1.80 68 0 0 0
29JAN26 840.00 P 0.00 0.00 0.00 215.50 -6.57 0 0 0 0
29JAN26 850.00 P 0.00 0.00 0.00 231.21 +4.21 88 0 0 0
29JAN26 860.00 P 0.00 0.00 0.00 237.55 -5.51 75 0 0 0
29JAN26 870.00 P 0.00 0.00 0.00 252.87 +3.91 99 0 0 0
29JAN26 880.00 P 0.00 0.00 0.00 257.45 +0.45 79 0 0 0
29JAN26 890.00 P 0.00 0.00 0.00 270.69 +3.69 96 0 0 0
29JAN26 900.00 P 0.00 0.00 0.00 278.55 -5.40 89 0 0 0
29JAN26 910.00 P 0.00 0.00 0.00 289.47 -6.00 95 0 0 0
29JAN26 920.00 P 0.00 0.00 0.00 295.50 -3.51 0 0 0 0
26FEB26 450.00 P 0.21 0.21 0.21 0.01 0.00 27 30 331 +30
26FEB26 460.00 P 0.00 0.00 0.00 0.01 0.00 25 0 17 0
26FEB26 470.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 480.00 P 0.43 0.43 0.43 0.01 0.00 22 16 1,432 0
26FEB26 490.00 P 0.57 0.57 0.57 0.02 0.00 22 21 148 -1
26FEB26 500.00 P 0.00 0.00 0.00 0.04 0.00 21 0 382 0
26FEB26 510.00 P 0.00 0.00 0.00 0.09 +0.01 21 0 1,029 0
26FEB26 520.00 P 0.71 0.71 0.71 0.18 0.00 21 1 531 0
26FEB26 530.00 P 1.12 1.12 1.10 0.33 -0.02 21 15 1,578 +11
26FEB26 540.00 P 0.00 0.00 0.00 0.63 -0.05 21 5 1,581 +5
26FEB26 550.00 P 1.73 1.87 1.73 1.11 -0.10 21 15 2,211 +14
26FEB26 560.00 P 2.89 2.89 2.38 1.86 -0.18 21 23 3,060 -3
26FEB26 570.00 P 3.37 3.55 3.25 2.96 -0.29 21 216 3,242 -76
26FEB26 580.00 P 5.60 5.60 4.50 4.53 -0.44 21 401 5,169 +250
26FEB26 590.00 P 7.43 7.43 6.20 6.65 -0.63 21 367 8,029 +83
26FEB26 600.00 P 10.04 10.04 8.55 9.33 -0.96 21 202 8,669 +88
26FEB26 610.00 P 11.90 13.25 11.86 12.76 -1.29 21 489 3,341 +287
26FEB26 620.00 P 18.50 18.50 16.00 17.30 -1.20 21 175 2,915 +79
26FEB26 630.00 P 23.58 23.58 21.00 22.46 -1.45 21 80 2,330 +44
26FEB26 640.00 P 33.50 33.50 26.94 28.60 -1.97 22 18 1,153 +18
26FEB26 650.00 P 0.00 0.00 0.00 36.29 -0.81 23 0 2,647 0
26FEB26 660.00 P 42.18 42.18 42.18 43.41 -0.51 23 5 6,531 0
26FEB26 670.00 P 0.00 0.00 0.00 52.51 +0.02 25 0 317 0
26FEB26 680.00 P 0.00 0.00 0.00 60.99 -0.56 26 0 111 0
26FEB26 690.00 P 0.00 0.00 0.00 69.98 -0.10 27 0 141 0
26FEB26 700.00 P 0.00 0.00 0.00 79.12 +0.28 28 0 121 0
26FEB26 710.00 P 0.00 0.00 0.00 88.67 -1.15 29 0 0 0
26FEB26 720.00 P 0.00 0.00 0.00 99.34 -0.57 33 0 0 0
26FEB26 730.00 P 0.00 0.00 0.00 109.29 +0.54 35 0 0 0
26FEB26 740.00 P 0.00 0.00 0.00 119.16 +0.03 37 0 0 0
26FEB26 750.00 P 0.00 0.00 0.00 127.72 -1.22 36 0 0 0
26FEB26 760.00 P 0.00 0.00 0.00 139.64 -1.47 42 0 0 0
26FEB26 770.00 P 0.00 0.00 0.00 148.75 -2.66 42 0 0 0
26FEB26 780.00 P 0.00 0.00 0.00 160.19 -1.52 47 0 0 0
26FEB26 790.00 P 0.00 0.00 0.00 168.58 +1.58 45 0 0 0
26FEB26 800.00 P 0.00 0.00 0.00 177.36 -3.23 44 0 0 0
26FEB26 810.00 P 0.00 0.00 0.00 191.07 +1.19 55 0 0 0
26FEB26 820.00 P 0.00 0.00 0.00 201.37 -0.82 57 0 0 0
26FEB26 830.00 P 0.00 0.00 0.00 207.39 -5.82 49 0 0 0
26FEB26 840.00 P 0.00 0.00 0.00 220.36 -3.15 58 0 0 0
26FEB26 850.00 P 0.00 0.00 0.00 231.21 +2.66 62 0 0 0
26FEB26 860.00 P 0.00 0.00 0.00 237.84 -5.22 55 0 0 0
26FEB26 870.00 P 0.00 0.00 0.00 252.87 +1.93 69 0 0 0
26FEB26 880.00 P 0.00 0.00 0.00 257.45 -1.02 57 0 0 0
26FEB26 890.00 P 0.00 0.00 0.00 270.69 +2.24 68 0 0 0
26FEB26 900.00 P 0.00 0.00 0.00 278.55 -5.40 63 0 0 0
26FEB26 910.00 P 0.00 0.00 0.00 289.47 -6.00 67 0 0 0
26FEB26 920.00 P 0.00 0.00 0.00 297.88 -1.13 64 0 0 0
30MAR26 320.00 P 0.15 0.15 0.15 0.01 0.00 42 39 4,906 +39
30MAR26 330.00 P 0.00 0.00 0.00 0.01 0.00 40 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 37 0 867 0
30MAR26 360.00 P 0.00 0.00 0.00 0.01 0.00 35 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 32 0 665 0
30MAR26 390.00 P 0.67 0.67 0.67 0.01 0.00 30 5 324 -5
30MAR26 400.00 P 0.00 0.00 0.00 0.01 0.00 29 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 26 0 2,186 0
30MAR26 430.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 4,506 0
30MAR26 440.00 P 0.00 0.00 0.00 0.05 +0.02 26 0 1,881 0
30MAR26 450.00 P 0.00 0.00 0.00 0.08 +0.02 26 0 2,067 0
30MAR26 460.00 P 0.00 0.00 0.00 0.13 +0.02 26 0 3,338 0
30MAR26 470.00 P 0.92 0.99 0.92 0.22 +0.04 25 26 1,660 +23
30MAR26 480.00 P 1.15 1.18 1.15 0.35 +0.05 25 11 1,718 -9
30MAR26 490.00 P 1.29 1.29 1.27 0.54 +0.07 25 27 3,667 +27
30MAR26 500.00 P 1.58 1.63 1.50 0.81 +0.07 25 52 9,825 0
30MAR26 510.00 P 1.60 1.90 1.60 1.20 +0.06 25 92 6,446 -2
30MAR26 520.00 P 0.00 0.00 0.00 1.73 +0.05 25 2 6,144 +2
30MAR26 530.00 P 2.95 2.95 2.90 2.42 +0.02 25 17 6,005 +15
30MAR26 540.00 P 3.70 3.70 3.64 3.34 -0.01 24 7 7,432 +5
30MAR26 550.00 P 4.50 4.66 4.50 4.57 -0.08 24 15 8,478 -10
30MAR26 560.00 P 5.80 6.00 5.70 5.90 -0.38 24 96 9,914 -2
30MAR26 570.00 P 9.00 9.00 7.37 7.67 -0.58 24 134 9,335 +118
30MAR26 580.00 P 11.70 11.70 9.35 9.77 -0.75 23 154 11,843 +87
30MAR26 590.00 P 12.15 12.27 11.85 12.53 -0.85 23 170 5,940 -95
30MAR26 600.00 P 15.00 16.02 15.00 15.70 -1.14 23 126 12,866 -33
30MAR26 610.00 P 19.18 19.78 19.18 20.00 -0.42 23 141 9,911 +40
30MAR26 620.00 P 24.20 24.39 22.75 24.39 -1.19 23 1,498 5,819 +978
30MAR26 630.00 P 28.00 29.27 28.00 29.27 -1.32 23 14 2,836 +3
30MAR26 640.00 P 35.35 35.35 33.80 35.63 -1.49 24 310 1,532 +230
30MAR26 650.00 P 40.45 41.06 40.45 42.40 -0.63 24 6 14,733 -5
30MAR26 660.00 P 47.50 47.50 47.50 49.63 -0.31 25 3 10,578 -3
30MAR26 670.00 P 56.20 56.20 56.20 56.85 -1.58 25 70 6,901 0
30MAR26 680.00 P 62.53 64.00 62.53 66.65 -0.53 27 32 1,643 +30
30MAR26 690.00 P 0.00 0.00 0.00 75.15 +1.12 28 0 2,000 0
30MAR26 700.00 P 82.00 82.00 82.00 79.19 -5.94 23 1 1,770 0
30MAR26 710.00 P 0.00 0.00 0.00 90.42 -3.72 27 0 223 0
30MAR26 720.00 P 0.00 0.00 0.00 100.21 -3.29 28 0 1,277 0
30MAR26 730.00 P 0.00 0.00 0.00 109.29 -1.47 29 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 119.16 +0.03 30 0 30 0
30MAR26 750.00 P 128.45 128.45 128.45 127.73 -1.21 29 46 46 +46
30MAR26 760.00 P 0.00 0.00 0.00 139.64 -1.47 35 0 30 0
30MAR26 770.00 P 0.00 0.00 0.00 151.03 -0.38 38 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 160.19 -1.52 39 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 168.58 -0.87 37 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 177.78 -2.81 37 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 191.07 +1.19 45 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 201.37 -0.82 47 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 207.39 -5.82 40 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 220.36 -3.15 48 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 231.21 +2.66 51 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 237.84 -5.22 45 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 252.87 +1.93 56 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 257.45 -1.07 47 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 270.69 +2.21 55 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 278.55 -5.40 52 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 289.47 -6.00 55 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 297.93 -1.08 53 0 0 0
29APR26 480.00 P 1.71 1.77 1.71 0.43 -0.22 23 13 64 +13
29APR26 490.00 P 0.00 0.00 0.00 0.67 -0.30 22 0 2 0
29APR26 500.00 P 0.00 0.00 0.00 1.06 -0.35 23 0 0 0
29APR26 510.00 P 0.00 0.00 0.00 1.56 -0.48 23 0 0 0
29APR26 520.00 P 3.45 3.45 3.45 2.25 -0.60 23 10 14 +10
29APR26 530.00 P 0.00 0.00 0.00 3.21 -0.63 23 0 7 0
29APR26 540.00 P 0.00 0.00 0.00 4.43 -0.77 23 0 816 0
29APR26 550.00 P 6.69 6.69 6.50 5.91 -0.94 23 24 34 +24
29APR26 560.00 P 8.36 8.36 8.36 7.82 -0.95 23 60 67 +60
29APR26 570.00 P 10.30 10.52 10.30 10.16 -1.06 23 4 7 +4
29APR26 580.00 P 12.99 13.02 12.99 12.85 -0.99 23 36 31 +31
29APR26 590.00 P 17.50 17.50 15.80 16.00 -0.94 23 36 145 +22
29APR26 600.00 P 19.00 19.67 19.00 19.30 -1.19 23 59 175 +29
29APR26 610.00 P 22.95 24.09 22.95 23.29 -1.39 23 214 212 +162
29APR26 620.00 P 28.95 28.95 26.90 28.10 -1.01 23 971 912 +875
29APR26 630.00 P 33.90 33.93 33.05 33.59 -0.86 23 33 3 -27
29APR26 640.00 P 39.46 39.58 38.00 39.43 -0.80 24 240 390 +240
29APR26 650.00 P 0.00 0.00 0.00 46.18 -0.63 24 0 1 0
29APR26 660.00 P 0.00 0.00 0.00 52.30 -1.84 24 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 59.34 -1.72 24 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 66.65 -4.07 24 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 75.15 -2.22 25 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 80.04 -7.40 22 0 0 0
29APR26 710.00 P 0.00 0.00 0.00 93.75 -2.54 27 0 0 0
29APR26 720.00 P 0.00 0.00 0.00 100.21 -3.29 25 0 0 0
29APR26 730.00 P 0.00 0.00 0.00 109.29 -3.24 26 0 0 0
29APR26 740.00 P 0.00 0.00 0.00 121.27 -1.02 30 0 0 0
29APR26 750.00 P 0.00 0.00 0.00 130.90 +0.22 31 0 0 0
29APR26 760.00 P 0.00 0.00 0.00 140.62 -0.49 32 0 0 0
29APR26 770.00 P 0.00 0.00 0.00 151.03 -0.38 34 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 160.19 -1.52 34 0 0 0
29APR26 790.00 P 0.00 0.00 0.00 170.59 +1.01 36 0 0 0
29APR26 800.00 P 0.00 0.00 0.00 180.78 +0.19 38 0 0 0
29APR26 810.00 P 0.00 0.00 0.00 191.07 -0.36 39 0 0 0
29APR26 820.00 P 0.00 0.00 0.00 201.37 -0.82 41 0 0 0
29APR26 830.00 P 0.00 0.00 0.00 207.39 -5.82 36 0 0 0
29APR26 840.00 P 0.00 0.00 0.00 221.97 -1.54 45 0 0 0
29APR26 850.00 P 0.00 0.00 0.00 231.21 +2.23 45 0 0 0
29APR26 860.00 P 0.00 0.00 0.00 237.84 -5.22 40 0 0 0
29APR26 870.00 P 0.00 0.00 0.00 252.87 +1.93 49 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 257.45 -1.14 41 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 270.69 +2.21 48 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 278.88 -5.07 47 0 0 0
29APR26 910.00 P 0.00 0.00 0.00 289.47 -6.00 49 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 302.62 +3.61 55 0 0 0
29JUN26 380.00 P 1.00 1.05 1.00 0.09 0.00 26 12 2,128 0
29JUN26 390.00 P 0.00 0.00 0.00 0.14 0.00 26 0 525 0
29JUN26 400.00 P 0.00 0.00 0.00 0.21 0.00 26 0 1,308 0
29JUN26 410.00 P 0.00 0.00 0.00 0.32 +0.01 26 0 298 0
29JUN26 420.00 P 0.00 0.00 0.00 0.47 +0.01 26 0 322 0
29JUN26 430.00 P 2.07 2.07 2.07 0.65 +0.01 26 1 599 -1
29JUN26 440.00 P 0.00 0.00 0.00 0.92 +0.01 26 0 1,673 0
29JUN26 450.00 P 0.00 0.00 0.00 1.30 +0.05 26 0 1,435 0
29JUN26 460.00 P 0.00 0.00 0.00 1.74 +0.02 26 0 1,287 0
29JUN26 470.00 P 0.00 0.00 0.00 2.34 +0.02 26 0 205 0
29JUN26 480.00 P 3.90 3.90 3.90 3.00 +0.02 26 5 2,681 -5
29JUN26 490.00 P 0.00 0.00 0.00 3.94 +0.03 26 0 2,444 0
29JUN26 500.00 P 5.54 5.54 5.20 4.94 +0.01 26 11 3,835 -1
29JUN26 510.00 P 0.00 0.00 0.00 6.29 +0.03 26 0 5,034 0
29JUN26 520.00 P 7.80 7.80 7.70 7.74 0.00 25 61 5,383 +40
29JUN26 530.00 P 9.55 9.59 9.30 9.58 +0.03 25 142 3,024 +45
29JUN26 540.00 P 11.10 11.12 11.10 11.05 -0.54 25 81 3,501 0
29JUN26 550.00 P 13.16 13.16 13.10 13.26 -0.64 25 98 5,165 +95
29JUN26 560.00 P 16.25 16.25 15.15 15.67 -0.58 25 6 8,344 0
29JUN26 570.00 P 18.11 18.11 18.11 18.56 -0.64 24 1 3,848 +1
29JUN26 580.00 P 22.30 22.30 21.50 21.69 -0.77 24 21 6,076 -9
29JUN26 590.00 P 25.76 25.76 25.59 25.28 -0.69 24 11 2,448 0
29JUN26 600.00 P 28.00 29.30 28.00 29.30 -0.51 24 32 6,307 +2
29JUN26 610.00 P 0.00 0.00 0.00 33.87 -0.64 24 0 2,419 0
29JUN26 620.00 P 38.00 38.60 37.90 38.60 -0.63 24 9 4,219 -7
29JUN26 630.00 P 44.50 44.50 42.91 44.30 -0.18 24 404 1,554 +42
29JUN26 640.00 P 48.80 50.29 48.80 49.23 -1.06 24 13 2,116 -1
29JUN26 650.00 P 57.97 57.97 55.50 55.67 -0.96 24 35 2,000 +3
29JUN26 660.00 P 62.20 62.20 61.70 62.77 -0.34 25 5 6,121 -5
29JUN26 670.00 P 0.00 0.00 0.00 69.51 -0.13 25 0 401 0
29JUN26 680.00 P 75.50 75.50 75.50 76.72 +0.45 25 2 277 +2
29JUN26 690.00 P 0.00 0.00 0.00 79.88 -6.00 22 0 119 0
29JUN26 700.00 P 0.00 0.00 0.00 88.04 -5.52 23 0 1,030 0
29JUN26 710.00 P 0.00 0.00 0.00 94.51 -4.40 22 0 202 0
29JUN26 720.00 P 0.00 0.00 0.00 102.32 -7.17 22 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 116.87 -2.27 27 0 1,001 0
29JUN26 740.00 P 0.00 0.00 0.00 125.68 -1.41 27 0 1,101 0
29JUN26 750.00 P 0.00 0.00 0.00 133.61 -1.92 27 0 48 0
29JUN26 760.00 P 0.00 0.00 0.00 141.03 -3.53 26 0 130 0
29JUN26 770.00 P 0.00 0.00 0.00 151.03 -2.07 27 0 20 0
29JUN26 780.00 P 0.00 0.00 0.00 162.14 -0.20 29 0 10 0
29JUN26 790.00 P 0.00 0.00 0.00 170.59 -1.30 29 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 181.47 +0.86 31 0 3 0
29JUN26 810.00 P 0.00 0.00 0.00 191.34 -0.09 32 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 201.37 -0.82 33 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 208.96 -4.25 31 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 221.97 -1.54 36 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 231.87 +2.43 37 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 239.51 -3.55 35 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 252.87 +1.93 40 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 262.78 +3.45 41 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 272.11 +3.01 41 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 282.63 -1.32 42 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 289.72 -5.75 40 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 302.62 +3.44 44 0 0 0
29SEP26 400.00 P 2.75 2.75 2.75 0.75 -0.26 25 1 1,032 +1
29SEP26 410.00 P 3.22 3.22 3.22 1.02 -0.27 25 13 19 +10
29SEP26 420.00 P 0.00 0.00 0.00 1.36 -0.36 25 0 3 0
29SEP26 430.00 P 0.00 0.00 0.00 1.81 -0.38 25 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 2.37 -0.47 25 0 2 0
29SEP26 450.00 P 0.00 0.00 0.00 3.04 -0.60 25 0 92 0
29SEP26 460.00 P 0.00 0.00 0.00 3.99 -0.48 25 0 3 0
29SEP26 470.00 P 0.00 0.00 0.00 4.99 -0.60 25 0 2,322 0
29SEP26 480.00 P 0.00 0.00 0.00 6.19 -0.75 25 0 1,771 0
29SEP26 490.00 P 0.00 0.00 0.00 7.60 -0.71 25 0 1,451 0
29SEP26 500.00 P 10.20 10.50 10.20 9.18 -0.86 25 11 2,903 +11
29SEP26 510.00 P 12.00 12.00 11.99 11.09 -0.80 26 11 759 +9
29SEP26 520.00 P 13.50 13.50 13.50 13.07 -0.94 25 2 1,580 +2
29SEP26 530.00 P 15.66 15.91 15.66 15.58 -0.86 26 2 512 -1
29SEP26 540.00 P 18.00 18.00 18.00 18.11 -0.81 26 1 862 -1
29SEP26 550.00 P 20.50 20.50 20.50 21.09 -0.50 26 20 2,287 -20
29SEP26 560.00 P 23.40 23.79 23.40 23.75 -0.95 25 3 1,252 0
29SEP26 570.00 P 0.00 0.00 0.00 27.27 -0.35 25 0 487 0
29SEP26 580.00 P 0.00 0.00 0.00 30.79 -0.45 25 0 1,614 0
29SEP26 590.00 P 0.00 0.00 0.00 34.68 -0.56 25 0 485 0
29SEP26 600.00 P 39.96 39.96 37.58 39.05 -0.43 25 400 12,272 +360
29SEP26 610.00 P 0.00 0.00 0.00 43.40 -0.72 25 0 3,099 0
29SEP26 620.00 P 47.94 48.00 47.94 48.67 -0.25 25 6 1,278 -4
29SEP26 630.00 P 53.21 54.00 53.21 53.90 -0.77 25 7 1,210 -4
29SEP26 640.00 P 59.77 59.77 59.77 59.51 -0.26 25 2 526 +2
29SEP26 650.00 P 65.75 65.90 65.75 65.79 -0.10 25 4 15,432 0
29SEP26 660.00 P 71.52 71.52 71.52 71.82 -0.78 25 2 966 +2
29SEP26 670.00 P 0.00 0.00 0.00 78.75 -0.22 26 0 1,032 0
29SEP26 680.00 P 0.00 0.00 0.00 85.05 -2.94 25 0 350 0
29SEP26 690.00 P 90.60 90.60 90.60 95.62 +5.87 27 1 30 0
29SEP26 700.00 P 0.00 0.00 0.00 100.59 -2.09 26 0 185 0
29SEP26 710.00 P 0.00 0.00 0.00 110.80 +0.48 28 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 112.01 -6.31 24 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 119.73 -6.63 24 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 133.52 -0.46 28 0 30 0
29SEP26 750.00 P 0.00 0.00 0.00 143.87 +1.00 29 0 227 0
29SEP26 760.00 P 0.00 0.00 0.00 152.60 +2.04 30 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 161.38 +1.01 30 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 165.62 -3.19 27 0 50 0
29SEP26 790.00 P 0.00 0.00 0.00 174.86 -0.87 28 0 10 0
29SEP26 800.00 P 0.00 0.00 0.00 188.44 +2.90 31 0 116 0
29SEP26 810.00 P 0.00 0.00 0.00 196.14 +1.80 31 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 205.93 -0.25 32 0 64 0
29SEP26 830.00 P 0.00 0.00 0.00 211.56 -1.65 29 0 100 0
29SEP26 840.00 P 0.00 0.00 0.00 221.97 -2.67 30 0 53 0
29SEP26 850.00 P 0.00 0.00 0.00 231.87 +0.59 31 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 239.89 -3.17 30 0 60 0
29SEP26 870.00 P 0.00 0.00 0.00 252.87 -1.96 34 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 262.78 +1.79 34 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 272.11 +2.71 35 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 282.63 -1.32 36 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 289.72 -5.75 34 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 302.62 -1.37 38 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 309.48 -1.22 35 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 317.64 -2.06 34 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 327.27 -1.92 34 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 336.53 -2.52 33 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 347.31 -1.39 35 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 357.53 -1.43 36 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 366.32 -3.28 35 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 377.41 -1.80 38 0 0 0
30DEC26 400.00 P 4.50 4.50 4.50 2.78 +0.58 28 1 568 +1
30DEC26 410.00 P 0.00 0.00 0.00 3.35 +0.62 28 0 2 0
30DEC26 420.00 P 0.00 0.00 0.00 4.01 +0.52 27 0 56 0
30DEC26 430.00 P 0.00 0.00 0.00 5.10 +0.91 28 0 77 0
30DEC26 440.00 P 0.00 0.00 0.00 6.07 +0.78 27 0 5 0
30DEC26 450.00 P 7.88 7.88 7.88 7.23 +0.91 27 5 256 +5
30DEC26 460.00 P 0.00 0.00 0.00 8.59 +0.90 27 0 15 0
30DEC26 470.00 P 0.00 0.00 0.00 9.96 +0.89 27 0 58 0
30DEC26 480.00 P 12.00 12.00 12.00 11.72 +0.97 27 1 82 +1
30DEC26 490.00 P 0.00 0.00 0.00 13.32 +0.70 27 0 424 0
30DEC26 500.00 P 14.88 15.21 14.88 15.10 +0.58 27 15 504 0
30DEC26 510.00 P 0.00 0.00 0.00 16.85 -0.11 26 0 218 0
30DEC26 520.00 P 0.00 0.00 0.00 19.13 -0.29 26 0 681 0
30DEC26 530.00 P 21.00 21.00 21.00 21.62 -0.47 26 1 198 0
30DEC26 540.00 P 24.20 24.48 24.00 24.48 -0.07 26 408 441 -285
30DEC26 550.00 P 0.00 0.00 0.00 27.39 -0.59 26 0 252 0
30DEC26 560.00 P 0.00 0.00 0.00 30.54 -0.19 26 0 458 0
30DEC26 570.00 P 0.00 0.00 0.00 34.12 -0.64 26 0 370 0
30DEC26 580.00 P 0.00 0.00 0.00 37.73 -0.84 25 0 1,348 0
30DEC26 590.00 P 0.00 0.00 0.00 41.88 -0.79 25 0 414 0
30DEC26 600.00 P 46.32 46.76 45.10 45.95 -0.66 25 17 11,675 0
30DEC26 610.00 P 50.00 50.11 50.00 50.93 -0.35 25 11 474 +10
30DEC26 620.00 P 55.00 55.00 55.00 55.90 -0.55 25 5 324 0
30DEC26 630.00 P 60.10 60.10 60.01 61.05 -0.70 25 7 201 +7
30DEC26 640.00 P 0.00 0.00 0.00 66.67 -0.70 25 0 8 0
30DEC26 650.00 P 72.70 72.72 72.70 72.74 -0.57 26 10 242 0
30DEC26 660.00 P 0.00 0.00 0.00 77.76 -1.60 25 0 105 0
30DEC26 670.00 P 83.29 83.29 83.29 85.88 -3.00 26 1 32 +1
30DEC26 680.00 P 0.00 0.00 0.00 95.19 +2.53 27 0 51 0
30DEC26 690.00 P 0.00 0.00 0.00 100.68 -0.67 27 0 0 0
30DEC26 700.00 P 104.10 104.10 104.05 105.37 -1.17 26 10 11,253 -10
30DEC26 710.00 P 0.00 0.00 0.00 116.94 -0.93 28 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 124.93 +1.44 28 0 5 0
30DEC26 730.00 P 0.00 0.00 0.00 128.50 -3.74 26 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 138.51 -1.86 27 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 144.99 -0.01 27 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 152.60 -2.10 27 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 165.95 -0.64 29 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 171.66 -0.82 28 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 176.98 -2.60 26 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 188.79 +0.64 28 0 80 0
30DEC26 810.00 P 0.00 0.00 0.00 196.14 -3.37 28 0 60 0
30DEC26 820.00 P 0.00 0.00 0.00 208.88 +1.40 30 0 20 0
30DEC26 830.00 P 0.00 0.00 0.00 214.89 -1.75 29 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 222.73 -1.91 28 0 1 0
30DEC26 850.00 P 0.00 0.00 0.00 231.92 -1.16 28 0 5 0
30DEC26 860.00 P 0.00 0.00 0.00 246.30 +1.37 32 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 252.87 -1.96 30 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 262.78 +1.10 31 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 272.11 +0.85 31 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 282.63 -1.32 32 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 289.72 -5.75 31 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 302.62 -1.37 34 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 309.48 -1.22 32 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 317.64 -6.39 31 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 328.44 -1.30 32 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 337.27 -3.24 32 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 351.09 +2.01 36 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 357.73 -1.46 33 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 371.11 +1.51 37 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 377.41 -1.80 34 0 0 0
TOTAL PUT 25,383 580,985 +7,847
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$ 91.85
29JAN26 62.50 C 0.00 0.00 0.00 29.48 -1.19 54 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 26.96 -1.25 0 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 24.54 -1.39 55 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 21.98 -1.31 0 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 19.57 -0.68 46 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 17.04 -0.69 37 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 14.57 -0.81 34 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 12.18 -1.00 34 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 9.70 -0.83 28 0 60 0
29JAN26 85.00 C 0.00 0.00 0.00 7.53 -0.87 29 0 30 0
29JAN26 87.50 C 5.51 5.51 5.51 5.65 -0.28 30 15 66 -15
29JAN26 90.00 C 4.73 4.73 3.76 3.89 -0.33 29 37 108 +23
29JAN26 92.50 C 2.63 2.63 2.63 2.48 -0.35 28 12 79 -7
29JAN26 95.00 C 2.00 2.33 1.70 1.50 -0.29 28 4 202 +1
29JAN26 97.50 C 1.15 1.39 0.90 0.86 -0.21 28 30 193 +2
29JAN26 100.00 C 0.62 0.63 0.45 0.44 -0.15 28 25 241 -14
29JAN26 102.50 C 0.31 0.31 0.26 0.22 -0.09 28 90 901 +22
29JAN26 105.00 C 0.00 0.00 0.00 0.11 -0.04 28 0 850 0
29JAN26 107.50 C 0.00 0.00 0.00 0.05 -0.02 29 0 314 0
29JAN26 110.00 C 0.00 0.00 0.00 0.02 -0.02 28 0 66 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 29 0 32 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 29.64 -1.43 42 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 27.92 -0.34 68 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 24.71 -1.43 39 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 22.27 -1.29 38 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 19.81 -0.83 35 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 17.48 -1.04 36 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 15.01 -1.05 31 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 12.97 -0.70 34 0 15 0
26FEB26 82.50 C 0.00 0.00 0.00 10.52 -0.88 29 0 7 0
26FEB26 85.00 C 0.00 0.00 0.00 8.57 -0.73 29 0 36 0
26FEB26 87.50 C 6.63 6.63 6.63 6.85 -0.12 30 15 84 -15
26FEB26 90.00 C 0.00 0.00 0.00 5.22 -0.19 29 0 53 0
26FEB26 92.50 C 0.00 0.00 0.00 3.89 -0.19 29 0 102 0
26FEB26 95.00 C 0.00 0.00 0.00 2.81 -0.19 28 0 181 0
26FEB26 97.50 C 0.00 0.00 0.00 1.98 -0.16 28 0 70 0
26FEB26 100.00 C 0.00 0.00 0.00 1.37 -0.12 28 0 179 0
26FEB26 102.50 C 0.00 0.00 0.00 0.92 -0.09 28 0 327 0
26FEB26 105.00 C 0.00 0.00 0.00 0.60 -0.06 28 0 371 0
26FEB26 107.50 C 0.00 0.00 0.00 0.39 -0.04 28 0 92 0
26FEB26 110.00 C 0.00 0.00 0.00 0.24 -0.03 28 0 76 0
26FEB26 112.50 C 0.00 0.00 0.00 0.15 -0.02 28 0 43 0
26FEB26 115.00 C 0.12 0.12 0.12 0.09 -0.02 28 1 140 0
26FEB26 117.50 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 42.16 -1.04 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 39.73 -0.79 46 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 37.47 -1.06 58 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 34.76 -1.18 38 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 32.31 -1.34 39 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 29.93 -1.39 42 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 28.14 -0.12 55 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 25.03 -1.11 37 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 22.69 -0.87 37 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 20.30 -0.58 35 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 18.35 -0.17 38 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 15.78 -0.99 33 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 13.61 -0.12 32 0 15 0
30MAR26 82.50 C 0.00 0.00 0.00 11.23 -1.30 28 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 9.84 -0.50 31 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 8.30 -0.10 32 0 46 0
30MAR26 90.00 C 0.00 0.00 0.00 6.83 -0.12 31 0 94 0
30MAR26 92.50 C 6.19 6.25 5.98 5.55 -0.13 31 45 105 +30
30MAR26 95.00 C 0.00 0.00 0.00 4.46 -0.12 31 0 198 0
30MAR26 97.50 C 0.00 0.00 0.00 3.55 -0.10 31 0 119 0
30MAR26 100.00 C 0.00 0.00 0.00 2.75 -0.12 31 0 117 0
30MAR26 102.50 C 0.00 0.00 0.00 2.17 -0.06 31 0 69 0
30MAR26 105.00 C 0.00 0.00 0.00 1.67 -0.04 31 0 133 0
30MAR26 107.50 C 0.00 0.00 0.00 1.26 -0.04 31 0 304 0
30MAR26 110.00 C 1.24 1.24 1.24 0.93 -0.11 31 15 116 +15
30MAR26 112.50 C 0.00 0.00 0.00 0.70 -0.07 31 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.51 -0.06 31 0 3 0
30MAR26 117.50 C 0.00 0.00 0.00 0.37 -0.04 31 0 16 0
30MAR26 120.00 C 0.00 0.00 0.00 0.27 -0.03 31 0 174 0
30MAR26 122.50 C 0.00 0.00 0.00 0.19 -0.02 31 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.14 -0.01 31 0 5 0
30MAR26 127.50 C 0.00 0.00 0.00 0.10 -0.01 31 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 0.07 -0.01 31 0 10 0
30MAR26 132.50 C 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 0.04 0.00 32 0 56 0
29APR26 67.50 C 0.00 0.00 0.00 25.90 -0.24 44 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 23.48 -0.41 41 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 20.76 -1.11 34 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 18.54 -0.77 33 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 15.78 -0.99 26 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 14.28 -0.13 31 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 12.11 -1.24 29 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 10.76 -0.68 31 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 9.23 -0.11 31 0 15 0
29APR26 90.00 C 0.00 0.00 0.00 7.83 -0.09 31 0 0 0
29APR26 92.50 C 6.35 6.35 6.35 6.55 -0.12 31 15 15 +15
29APR26 95.00 C 0.00 0.00 0.00 5.45 -0.12 31 0 0 0
29APR26 97.50 C 4.34 4.34 4.34 4.44 -0.17 31 15 15 +15
29APR26 100.00 C 0.00 0.00 0.00 3.67 -0.11 31 0 41 0
29APR26 102.50 C 0.00 0.00 0.00 2.96 -0.12 31 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 2.42 -0.08 31 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 1.94 -0.05 31 0 0 0
29APR26 110.00 C 1.85 1.85 1.85 1.52 -0.13 31 15 15 +15
29APR26 112.50 C 0.00 0.00 0.00 1.21 -0.10 31 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 0.92 -0.09 31 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 30.39 -1.07 37 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 28.14 -0.63 37 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 25.90 -0.71 37 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 23.48 -1.01 34 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 21.22 -0.65 33 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 19.15 -1.04 33 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 17.22 -0.64 33 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 15.29 +0.01 32 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 13.59 -0.50 32 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 11.91 -0.61 31 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 10.35 -0.46 31 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 9.09 -0.72 31 0 13 0
29JUN26 92.50 C 0.00 0.00 0.00 7.85 -0.27 31 0 18 0
29JUN26 95.00 C 0.00 0.00 0.00 6.75 -0.20 31 0 7 0
29JUN26 97.50 C 0.00 0.00 0.00 5.77 -0.30 31 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 4.92 -0.26 31 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 4.17 -0.24 31 0 2 0
29JUN26 105.00 C 0.00 0.00 0.00 3.53 -0.21 31 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 2.98 -0.20 31 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 2.57 -0.11 31 0 21 0
29JUN26 112.50 C 0.00 0.00 0.00 2.08 -0.18 31 0 15 0
29JUN26 115.00 C 0.00 0.00 0.00 1.79 -0.16 31 0 60 0
29JUN26 117.50 C 0.00 0.00 0.00 1.48 -0.15 31 0 15 0
29JUN26 120.00 C 0.00 0.00 0.00 1.24 -0.12 31 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 1.02 -0.11 31 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 0.85 -0.08 31 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.70 -0.08 31 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 30.75 -1.00 35 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 28.38 -0.70 33 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 26.24 -0.81 33 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 24.22 -1.13 33 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 22.19 -0.96 32 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 20.19 -0.84 31 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 18.50 -0.87 32 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 16.64 -0.69 31 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 15.01 -1.00 31 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 13.57 -0.82 31 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 12.31 -0.62 31 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 10.98 -0.59 31 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 9.84 -0.44 31 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 8.81 -0.43 31 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 7.88 -0.38 31 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 7.03 -0.38 31 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 6.25 -0.32 31 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 5.57 -0.31 31 0 0 0
29SEP26 107.50 C 4.78 4.78 4.78 4.90 -0.30 31 15 15 +15
29SEP26 110.00 C 0.00 0.00 0.00 4.37 -0.26 31 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 3.84 -0.26 31 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 3.40 -0.20 31 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 3.00 -0.30 32 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 2.69 -0.19 32 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 2.39 -0.16 32 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 2.09 -0.16 32 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 1.82 -0.12 32 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 27.12 -0.17 31 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 25.13 -0.24 31 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 23.12 -0.81 30 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 21.28 -0.39 30 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 19.68 -0.34 30 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 17.94 -0.59 30 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 16.40 -0.57 30 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 15.01 -0.56 30 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 13.79 -0.64 30 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 12.58 -0.50 30 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 11.50 -0.44 30 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 10.48 -0.43 31 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 9.51 -0.38 31 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 8.67 -0.37 31 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 7.83 -0.37 31 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 7.12 -0.31 31 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 6.45 -0.31 31 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 5.79 -0.29 31 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 5.27 -0.25 31 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 4.75 -0.24 31 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 4.25 -0.21 31 0 0 0
TOTAL CALL 349 6,880 +102
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 50 0 84 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 45 0 12 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 35 0 55 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 30 0 82 0
29JAN26 77.50 P 0.00 0.00 0.00 0.03 +0.01 30 0 33 0
29JAN26 80.00 P 0.00 0.00 0.00 0.07 0.00 28 0 99 0
29JAN26 82.50 P 0.33 0.33 0.33 0.20 +0.02 28 15 117 -11
29JAN26 85.00 P 0.00 0.00 0.00 0.48 +0.05 28 0 128 0
29JAN26 87.50 P 0.90 1.13 0.90 1.00 +0.11 29 36 275 +30
29JAN26 90.00 P 1.32 1.82 1.32 1.84 +0.20 29 16 180 -14
29JAN26 92.50 P 2.36 2.50 2.28 2.96 +0.22 28 34 87 +17
29JAN26 95.00 P 4.65 4.65 4.30 4.46 +0.23 28 55 253 +40
29JAN26 97.50 P 5.52 5.52 5.52 6.37 +0.50 28 15 55 +12
29JAN26 100.00 P 0.00 0.00 0.00 8.46 +0.77 28 0 124 0
29JAN26 102.50 P 0.00 0.00 0.00 10.85 +0.73 31 0 15 0
29JAN26 105.00 P 0.00 0.00 0.00 13.25 +0.76 32 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 15.72 +0.77 35 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 18.18 +0.67 37 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 20.76 +0.81 46 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 23.30 +0.85 52 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 25.73 +0.78 52 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 28.22 +0.77 55 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 30.75 +0.80 60 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 0.00 30 0 0 0
26FEB26 70.00 P 0.14 0.14 0.14 0.02 0.00 29 67 68 +15
26FEB26 72.50 P 0.00 0.00 0.00 0.04 0.00 28 0 16 0
26FEB26 75.00 P 0.00 0.00 0.00 0.10 +0.02 28 0 33 0
26FEB26 77.50 P 0.00 0.00 0.00 0.21 +0.04 28 0 64 0
26FEB26 80.00 P 0.00 0.00 0.00 0.42 +0.07 28 0 63 0
26FEB26 82.50 P 0.00 0.00 0.00 0.76 +0.11 28 10 182 +10
26FEB26 85.00 P 1.02 1.41 1.02 1.29 +0.18 29 12 97 +10
26FEB26 87.50 P 0.00 0.00 0.00 2.02 +0.23 29 0 31 0
26FEB26 90.00 P 2.40 2.40 2.40 2.98 +0.28 29 15 147 -15
26FEB26 92.50 P 4.24 4.24 4.24 4.08 +0.23 28 15 85 0
26FEB26 95.00 P 4.76 5.15 4.76 5.54 +0.25 28 30 113 0
26FEB26 97.50 P 6.53 6.53 6.53 7.27 +0.50 28 15 60 0
26FEB26 100.00 P 0.00 0.00 0.00 9.14 +0.52 28 0 30 0
26FEB26 102.50 P 0.00 0.00 0.00 11.28 +0.64 28 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 13.48 +0.67 28 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 15.79 +0.68 28 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 18.27 +0.76 31 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 20.76 +0.81 34 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 23.30 +0.85 38 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 25.75 +0.80 39 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 42 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 0.00 32 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.02 0.00 32 0 1 0
30MAR26 65.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 3 0
30MAR26 67.50 P 0.00 0.00 0.00 0.08 +0.01 31 0 15 0
30MAR26 70.00 P 0.00 0.00 0.00 0.15 +0.02 31 0 49 0
30MAR26 72.50 P 0.00 0.00 0.00 0.28 +0.05 31 0 9 0
30MAR26 75.00 P 0.00 0.00 0.00 0.47 +0.07 31 0 68 0
30MAR26 77.50 P 0.00 0.00 0.00 0.77 +0.11 31 0 23 0
30MAR26 80.00 P 1.20 1.20 1.20 1.18 +0.14 31 10 62 -10
30MAR26 82.50 P 0.00 0.00 0.00 1.74 +0.19 31 0 55 0
30MAR26 85.00 P 0.00 0.00 0.00 2.47 +0.25 31 0 154 0
30MAR26 87.50 P 0.00 0.00 0.00 3.27 +0.21 31 0 125 0
30MAR26 90.00 P 0.00 0.00 0.00 4.35 +0.26 31 0 50 0
30MAR26 92.50 P 0.00 0.00 0.00 5.49 +0.19 30 0 24 0
30MAR26 95.00 P 7.05 7.05 7.05 6.90 +0.18 30 15 141 -15
30MAR26 97.50 P 0.00 0.00 0.00 8.56 +0.72 31 0 60 0
30MAR26 100.00 P 0.00 0.00 0.00 10.34 +0.84 31 0 59 0
30MAR26 102.50 P 0.00 0.00 0.00 12.31 +0.42 31 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 14.39 +1.17 32 0 41 0
30MAR26 107.50 P 0.00 0.00 0.00 16.80 +0.88 34 0 40 0
30MAR26 110.00 P 0.00 0.00 0.00 18.48 +0.74 29 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 20.94 +0.53 31 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 23.31 +0.39 31 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 25.75 +0.76 32 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 28.27 -0.01 35 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 30.75 +0.60 37 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 33.15 +0.70 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 35.78 +0.83 42 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 38.55 +1.10 49 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 40.79 +0.66 46 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 43.15 +0.70 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.19 +0.03 31 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.32 +0.04 31 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.52 +0.06 31 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.80 +0.08 31 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 1.19 +0.11 31 0 46 0
29APR26 80.00 P 1.76 1.76 1.76 1.69 +0.13 31 4 10 +4
29APR26 82.50 P 0.00 0.00 0.00 2.34 +0.17 31 0 15 0
29APR26 85.00 P 3.00 3.00 3.00 3.15 +0.22 31 1 3 +1
29APR26 87.50 P 0.00 0.00 0.00 4.04 +0.20 31 0 15 0
29APR26 90.00 P 0.00 0.00 0.00 5.10 +0.19 31 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 6.25 +0.12 30 0 0 0
29APR26 95.00 P 7.82 7.82 7.82 7.69 +0.14 30 15 15 +15
29APR26 97.50 P 0.00 0.00 0.00 9.28 +0.20 30 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 10.69 +0.50 29 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 12.45 +0.50 28 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 14.76 +0.88 31 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 16.80 +0.14 30 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 18.48 +0.71 26 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 21.19 +0.04 31 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 23.48 +0.56 31 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.25 +0.02 31 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.40 +0.04 31 0 20 0
29JUN26 67.50 P 0.00 0.00 0.00 0.60 +0.05 31 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.86 +0.06 31 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 1.26 +0.08 31 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 1.74 +0.11 31 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 2.33 +0.16 31 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 3.01 +0.18 31 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 3.84 +0.20 32 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 4.80 +0.24 32 0 59 0
29JUN26 87.50 P 5.24 5.24 5.24 5.82 +0.24 31 15 25 +15
29JUN26 90.00 P 6.32 6.32 6.32 6.96 +0.20 31 15 23 +15
29JUN26 92.50 P 7.54 7.54 7.54 8.23 +0.15 31 6 8 +5
29JUN26 95.00 P 0.00 0.00 0.00 9.64 +0.16 31 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 11.18 +0.16 31 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 12.49 +0.44 29 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 14.44 +0.74 30 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 16.47 +0.86 31 0 2 0
29JUN26 107.50 P 0.00 0.00 0.00 18.55 +1.21 32 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 20.38 +0.48 31 0 2 0
29JUN26 112.50 P 0.00 0.00 0.00 22.55 +1.27 31 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 24.70 +0.08 31 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 26.90 +0.60 31 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 29.12 +0.84 31 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 31.39 +1.12 31 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 33.68 +0.55 31 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 36.00 +0.91 31 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.73 +0.06 32 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.99 +0.06 32 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 1.36 +0.09 32 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 1.79 +0.12 32 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 2.36 +0.13 32 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 3.02 +0.18 32 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 3.74 +0.22 32 0 10 0
29SEP26 80.00 P 0.00 0.00 0.00 4.58 +0.23 32 0 4 0
29SEP26 82.50 P 0.00 0.00 0.00 5.53 +0.28 33 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 6.57 +0.29 33 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 7.75 +0.35 33 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 9.00 +0.37 33 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 10.39 +0.42 33 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 11.85 +0.44 33 0 18 0
29SEP26 97.50 P 0.00 0.00 0.00 13.39 +0.46 33 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 14.99 +0.42 33 0 2 0
29SEP26 102.50 P 0.00 0.00 0.00 16.83 +1.09 34 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 18.66 +1.22 34 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 20.50 +1.25 34 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 22.50 +0.60 34 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 24.24 +0.70 33 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 26.28 +0.67 34 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 28.45 +1.07 34 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 30.62 +1.19 34 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 32.65 +0.46 34 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 34.80 +0.83 34 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 36.98 +0.82 33 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 1.96 +0.14 31 0 7 0
30DEC26 70.00 P 0.00 0.00 0.00 2.47 +0.15 31 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 3.18 +0.19 32 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 3.86 +0.21 32 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 4.71 +0.26 32 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 5.57 +0.28 32 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 6.61 +0.33 32 0 10 0
30DEC26 85.00 P 0.00 0.00 0.00 7.67 +0.35 32 0 13 0
30DEC26 87.50 P 0.00 0.00 0.00 8.90 +0.40 32 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 10.16 +0.42 32 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 11.55 +0.47 32 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 13.02 +0.49 33 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 14.55 +0.54 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 16.16 +0.50 33 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 17.88 +0.56 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 19.61 +0.56 33 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 21.41 +0.49 33 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 23.30 +0.58 33 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 25.23 +0.98 33 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 27.49 +0.70 34 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 29.19 +0.85 33 0 0 0
TOTAL PUT 416 4,246 +124
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$ 26.52
29JAN26 18.00 C 0.00 0.00 0.00 8.62 +0.06 83 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 8.09 +0.01 70 0 10 0
29JAN26 19.00 C 0.00 0.00 0.00 7.58 +0.01 62 0 20 0
29JAN26 19.50 C 0.00 0.00 0.00 7.12 +0.06 68 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 6.59 +0.01 56 0 20 0
29JAN26 21.00 C 0.00 0.00 0.00 5.60 +0.02 50 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 4.56 -0.03 0 0 10 0
29JAN26 23.00 C 0.00 0.00 0.00 3.56 -0.03 0 0 4 0
29JAN26 24.00 C 0.00 0.00 0.00 2.57 -0.03 17 0 173 0
29JAN26 25.00 C 0.00 0.00 0.00 1.62 -0.02 18 0 990 0
29JAN26 26.00 C 0.86 0.88 0.82 0.85 0.00 19 34 795 -3
29JAN26 27.00 C 0.28 0.37 0.28 0.30 +0.01 17 26 1,663 +14
29JAN26 28.00 C 0.12 0.13 0.11 0.08 0.00 17 255 1,494 +255
29JAN26 29.00 C 0.03 0.04 0.03 0.02 0.00 19 110 222 +70
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 22 0 244 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 27 0 81 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 32 0 100 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 36 0 100 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 8.62 -0.01 49 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 8.10 -0.03 35 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 7.60 -0.03 29 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 7.12 -0.01 38 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 6.60 -0.04 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 5.70 +0.06 40 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 4.61 -0.04 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 3.62 -0.04 16 0 28 0
26FEB26 24.00 C 0.00 0.00 0.00 2.67 -0.03 18 0 942 0
26FEB26 25.00 C 0.00 0.00 0.00 1.79 -0.04 18 0 103 0
26FEB26 26.00 C 0.00 0.00 0.00 1.10 -0.01 18 0 59 0
26FEB26 27.00 C 0.56 0.58 0.56 0.56 -0.01 18 103 621 +2
26FEB26 28.00 C 0.28 0.28 0.26 0.25 -0.01 18 37 302 +4
26FEB26 29.00 C 0.11 0.11 0.11 0.10 -0.01 18 9 232 +9
26FEB26 30.00 C 0.00 0.00 0.00 0.03 -0.01 17 0 161 0
26FEB26 31.00 C 0.05 0.05 0.05 0.01 -0.01 18 3 94 +2
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 11.12 -0.04 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 10.63 -0.03 37 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 10.13 -0.03 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 9.63 -0.04 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 9.14 -0.03 31 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 8.64 -0.04 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 8.14 -0.04 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 7.70 +0.07 38 0 4 0
30MAR26 19.50 C 0.00 0.00 0.00 7.21 +0.08 36 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 6.71 +0.07 33 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 5.73 +0.04 30 0 10 0
30MAR26 22.00 C 0.00 0.00 0.00 4.68 -0.03 18 0 52 0
30MAR26 23.00 C 0.00 0.00 0.00 3.72 -0.04 18 0 17 0
30MAR26 24.00 C 0.00 0.00 0.00 2.81 -0.04 18 0 148 0
30MAR26 25.00 C 0.00 0.00 0.00 2.05 -0.03 20 0 40 0
30MAR26 26.00 C 1.36 1.36 1.36 1.36 -0.01 19 3 626 +3
30MAR26 27.00 C 0.81 0.81 0.81 0.82 -0.02 18 10 684 +6
30MAR26 28.00 C 0.47 0.47 0.45 0.47 -0.02 18 8 654 +3
30MAR26 29.00 C 0.00 0.00 0.00 0.24 -0.03 18 0 458 0
30MAR26 30.00 C 0.16 0.16 0.14 0.11 -0.01 18 81 615 +81
30MAR26 31.00 C 0.00 0.00 0.00 0.05 -0.01 18 0 266 0
30MAR26 32.00 C 0.00 0.00 0.00 0.03 0.00 19 0 129 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 19 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 8.19 -0.04 24 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 7.70 -0.03 26 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 7.21 -0.03 25 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 6.80 +0.06 33 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 5.79 +0.07 27 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 4.74 -0.02 18 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 3.81 -0.04 18 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 2.93 -0.05 18 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 2.15 -0.05 18 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 1.49 -0.05 18 0 2 0
29APR26 27.00 C 0.00 0.00 0.00 1.01 0.00 19 0 2 0
29APR26 28.00 C 0.64 0.64 0.60 0.62 -0.03 18 14 48 +14
29APR26 29.00 C 0.00 0.00 0.00 0.36 -0.03 18 0 6 0
29APR26 30.00 C 0.24 0.24 0.24 0.20 -0.02 18 6 106 +6
29APR26 31.00 C 0.13 0.16 0.13 0.10 -0.02 18 28 28 +28
29APR26 32.00 C 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 - 22 0 0 -
29JUN26 17.00 C 0.00 0.00 0.00 9.67 -0.04 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.18 -0.04 22 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.68 -0.04 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.23 0.00 29 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.75 +0.02 29 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.26 +0.02 27 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.80 +0.06 28 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 5.81 +0.04 24 0 156 0
29JUN26 22.00 C 0.00 0.00 0.00 4.79 -0.04 19 0 393 0
29JUN26 23.00 C 0.00 0.00 0.00 3.89 -0.07 18 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 3.07 -0.08 18 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 2.35 -0.08 19 0 136 0
29JUN26 26.00 C 0.00 0.00 0.00 1.74 -0.09 19 0 16 0
29JUN26 27.00 C 0.00 0.00 0.00 1.24 -0.05 19 0 366 0
29JUN26 28.00 C 0.00 0.00 0.00 0.87 -0.04 19 0 36 0
29JUN26 29.00 C 0.00 0.00 0.00 0.60 -0.03 19 0 97 0
29JUN26 30.00 C 0.00 0.00 0.00 0.38 -0.06 19 0 784 0
29JUN26 31.00 C 0.00 0.00 0.00 0.24 -0.04 19 0 20 0
29JUN26 32.00 C 0.00 0.00 0.00 0.15 -0.03 19 0 30 0
29JUN26 33.00 C 0.00 0.00 0.00 0.09 -0.02 19 0 21 0
29JUN26 34.00 C 0.00 0.00 0.00 0.05 -0.02 19 0 22 0
29JUN26 35.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.02 -0.01 19 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 8.69 -0.06 18 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.23 -0.04 21 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.75 -0.04 21 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.26 -0.05 19 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.85 +0.01 22 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.98 +0.10 23 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.97 -0.03 18 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.15 -0.08 19 0 4 0
29SEP26 24.00 C 0.00 0.00 0.00 3.39 -0.09 18 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.73 -0.08 19 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.14 -0.09 18 0 10 0
29SEP26 27.00 C 0.00 0.00 0.00 1.65 -0.03 19 0 76 0
29SEP26 28.00 C 0.00 0.00 0.00 1.24 -0.04 18 0 53 0
29SEP26 29.00 C 0.00 0.00 0.00 0.94 -0.02 19 0 20 0
29SEP26 30.00 C 0.00 0.00 0.00 0.68 -0.04 19 0 17 0
29SEP26 31.00 C 0.00 0.00 0.00 0.49 -0.05 19 0 30 0
29SEP26 32.00 C 0.00 0.00 0.00 0.34 -0.05 19 0 0 0
29SEP26 33.00 C 0.26 0.26 0.26 0.24 -0.03 19 1 91 0
29SEP26 34.00 C 0.00 0.00 0.00 0.16 -0.03 19 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.11 -0.02 19 0 6 0
29SEP26 36.00 C 0.00 0.00 0.00 0.08 -0.01 19 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 8.81 +0.06 0 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 8.36 -0.07 18 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.90 -0.06 19 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.43 -0.07 19 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.98 -0.06 19 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.09 -0.07 19 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.25 -0.07 19 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.47 -0.07 19 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 3.75 -0.07 19 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.11 -0.06 19 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.54 -0.06 19 0 35 0
30DEC26 27.00 C 0.00 0.00 0.00 1.99 -0.05 18 0 21 0
30DEC26 28.00 C 0.00 0.00 0.00 1.58 -0.05 18 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.25 -0.03 19 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 0.97 -0.03 19 0 102 0
30DEC26 31.00 C 0.00 0.00 0.00 0.74 -0.03 19 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.56 -0.02 19 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.42 -0.02 19 0 10 0
30DEC26 34.00 C 0.00 0.00 0.00 0.32 -0.01 19 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.23 -0.02 19 0 6 0
30DEC26 36.00 C 0.15 0.15 0.15 0.18 - 19 3 3 -
TOTAL CALL 731 15,121 +494
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 200 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 230 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 40 0 25 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 33 0 75 0
29JAN26 23.00 P 0.03 0.03 0.02 0.01 0.00 26 6 176 -6
29JAN26 24.00 P 0.03 0.03 0.03 0.01 0.00 19 46 513 +39
29JAN26 25.00 P 0.07 0.09 0.07 0.06 +0.01 18 116 1,299 +17
29JAN26 26.00 P 0.23 0.27 0.23 0.26 +0.03 18 183 1,063 +123
29JAN26 27.00 P 0.72 0.76 0.68 0.74 +0.02 17 114 1,004 +100
29JAN26 28.00 P 0.00 0.00 0.00 1.53 +0.04 18 0 1 0
29JAN26 29.00 P 0.00 0.00 0.00 2.48 +0.02 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 3.48 +0.02 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 4.48 +0.02 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 5.48 +0.02 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 6.48 -0.03 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 7.48 -0.01 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 8.48 -0.03 0 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 9.48 -0.03 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 10.48 +0.02 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 35 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 0.00 18 0 283 0
26FEB26 24.00 P 0.06 0.06 0.06 0.05 0.00 18 58 450 +58
26FEB26 25.00 P 0.18 0.18 0.17 0.16 -0.01 17 96 406 +92
26FEB26 26.00 P 0.43 0.44 0.41 0.44 0.00 17 33 339 +10
26FEB26 27.00 P 0.90 0.90 0.90 0.92 -0.02 17 1 50 0
26FEB26 28.00 P 0.00 0.00 0.00 1.64 +0.02 18 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 2.51 +0.02 18 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 3.48 +0.02 0 0 9 0
26FEB26 31.00 P 0.00 0.00 0.00 4.48 +0.02 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 5.48 +0.02 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 6.48 -0.03 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 7.48 -0.01 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 8.48 -0.03 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 9.48 -0.03 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 46 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 41 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 39 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 34 0 2 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 30 0 210 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 28 0 90 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 26 0 36 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 22 0 139 0
30MAR26 22.00 P 0.00 0.00 0.00 0.02 0.00 20 0 114 0
30MAR26 23.00 P 0.09 0.09 0.09 0.05 0.00 19 9 322 +3
30MAR26 24.00 P 0.00 0.00 0.00 0.13 -0.01 18 0 575 0
30MAR26 25.00 P 0.33 0.33 0.33 0.32 -0.01 18 4 500 -4
30MAR26 26.00 P 0.60 0.62 0.60 0.64 -0.02 18 4 168 +4
30MAR26 27.00 P 0.00 0.00 0.00 1.11 -0.03 18 0 76 0
30MAR26 28.00 P 0.00 0.00 0.00 1.77 -0.04 18 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 2.59 +0.02 18 0 50 0
30MAR26 30.00 P 0.00 0.00 0.00 3.50 +0.02 18 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 4.48 +0.02 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 5.48 +0.02 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 6.48 -0.03 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 7.48 -0.01 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 8.48 -0.03 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.48 -0.03 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 10.48 +0.02 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 22 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 0.08 0.08 0.08 0.04 0.00 19 50 60 +50
29APR26 23.00 P 0.14 0.14 0.14 0.10 -0.01 18 6 18 +6
29APR26 24.00 P 0.25 0.25 0.25 0.24 0.00 18 5 280 0
29APR26 25.00 P 0.46 0.46 0.46 0.48 -0.01 18 20 20 +20
29APR26 26.00 P 0.00 0.00 0.00 0.84 -0.02 18 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 1.31 -0.04 18 0 5 0
29APR26 28.00 P 0.00 0.00 0.00 1.98 +0.01 18 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 2.75 +0.02 18 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 3.60 +0.03 18 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 4.51 +0.03 18 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 5.48 -0.02 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 6.48 -0.03 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 7.48 -0.01 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 8.48 -0.03 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 9.48 - 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 0.00 19 0 5 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 0.00 19 0 88 0
29JUN26 21.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 130 0
29JUN26 22.00 P 0.00 0.00 0.00 0.11 -0.01 19 0 193 0
29JUN26 23.00 P 0.00 0.00 0.00 0.22 -0.02 19 0 71 0
29JUN26 24.00 P 0.00 0.00 0.00 0.42 -0.03 19 0 176 0
29JUN26 25.00 P 0.00 0.00 0.00 0.71 -0.03 19 0 104 0
29JUN26 26.00 P 0.00 0.00 0.00 1.10 -0.04 19 0 44 0
29JUN26 27.00 P 0.00 0.00 0.00 1.59 -0.07 19 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 2.22 -0.02 19 0 1 0
29JUN26 29.00 P 0.00 0.00 0.00 2.94 -0.01 19 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.74 0.00 19 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.60 -0.06 18 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.50 -0.07 18 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.48 -0.05 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.48 -0.01 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.48 -0.03 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.48 -0.03 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.48 +0.02 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 0.00 19 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.06 0.00 19 0 10 0
29SEP26 21.00 P 0.16 0.16 0.16 0.11 -0.01 19 3 13 +3
29SEP26 22.00 P 0.32 0.32 0.26 0.22 -0.01 19 33 5 -27
29SEP26 23.00 P 0.00 0.00 0.00 0.38 -0.01 19 0 119 0
29SEP26 24.00 P 0.00 0.00 0.00 0.62 -0.02 19 0 51 0
29SEP26 25.00 P 0.00 0.00 0.00 0.95 -0.02 19 0 4 0
29SEP26 26.00 P 1.30 1.36 1.30 1.34 -0.05 19 4 8 0
29SEP26 27.00 P 0.00 0.00 0.00 1.84 -0.06 19 0 76 0
29SEP26 28.00 P 0.00 0.00 0.00 2.43 -0.02 18 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 3.13 -0.09 19 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 3.90 +0.02 19 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.72 +0.02 18 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.57 -0.08 18 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.49 -0.07 17 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.48 -0.01 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.48 -0.03 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.48 -0.03 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.48 +0.02 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.04 0.00 19 0 42 0
30DEC26 19.00 P 0.00 0.00 0.00 0.06 0.00 19 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.08 0.00 19 0 10 0
30DEC26 20.00 P 0.00 0.00 0.00 0.11 0.00 19 0 20 0
30DEC26 21.00 P 0.00 0.00 0.00 0.20 0.00 19 0 20 0
30DEC26 22.00 P 0.00 0.00 0.00 0.35 +0.01 19 0 4 0
30DEC26 23.00 P 0.65 0.65 0.65 0.55 +0.01 19 2 18 +2
30DEC26 24.00 P 0.00 0.00 0.00 0.82 +0.01 19 0 30 0
30DEC26 25.00 P 0.00 0.00 0.00 1.17 +0.02 19 0 9 0
30DEC26 26.00 P 1.70 1.70 1.70 1.61 +0.02 19 14 36 +14
30DEC26 27.00 P 0.00 0.00 0.00 2.13 +0.03 19 0 4 0
30DEC26 28.00 P 0.00 0.00 0.00 2.74 +0.03 20 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.33 +0.04 19 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.06 +0.04 19 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.86 +0.05 19 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.70 +0.05 19 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.59 +0.03 19 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.52 +0.03 19 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.48 -0.03 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.48 - 0 0 0 -
TOTAL PUT 807 12,345 +504
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$ 576.50
29JAN26 440.00 C 0.00 0.00 0.00 139.51 -4.52 67 0 0 0
29JAN26 450.00 C 0.00 0.00 0.00 127.01 -7.05 0 0 1 0
29JAN26 460.00 C 0.00 0.00 0.00 117.41 -6.69 30 0 1 0
29JAN26 470.00 C 0.00 0.00 0.00 107.51 -6.65 32 0 1 0
29JAN26 480.00 C 0.00 0.00 0.00 97.55 -6.70 30 0 0 0
29JAN26 490.00 C 0.00 0.00 0.00 87.70 -5.76 30 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 77.95 -6.58 30 0 0 0
29JAN26 510.00 C 69.99 69.99 68.50 67.89 -6.03 25 15 16 +13
29JAN26 520.00 C 0.00 0.00 0.00 59.29 -5.88 30 0 0 0
29JAN26 530.00 C 0.00 0.00 0.00 50.35 -5.56 30 0 111 0
29JAN26 540.00 C 0.00 0.00 0.00 42.37 -4.66 30 0 136 0
29JAN26 550.00 C 0.00 0.00 0.00 34.58 -4.83 30 0 171 0
29JAN26 560.00 C 0.00 0.00 0.00 27.55 -4.96 29 0 170 0
29JAN26 570.00 C 24.00 24.00 21.03 21.62 -4.61 29 3 406 +3
29JAN26 580.00 C 15.91 16.20 14.68 16.57 -4.24 30 8 320 0
29JAN26 590.00 C 11.94 12.77 11.75 12.77 -3.41 30 76 506 +4
29JAN26 600.00 C 9.53 10.11 7.65 9.28 -3.04 30 161 671 +1
29JAN26 610.00 C 7.13 7.62 5.50 6.72 -2.93 30 650 595 +425
29JAN26 620.00 C 6.30 6.30 3.97 4.81 -2.23 30 26 257 -4
29JAN26 630.00 C 2.80 3.45 2.80 3.29 -1.82 30 3 167 +1
29JAN26 640.00 C 2.00 2.38 2.00 2.19 -1.40 30 31 56 -2
29JAN26 650.00 C 1.48 1.48 1.48 1.43 -1.04 30 3 107 +3
29JAN26 660.00 C 0.00 0.00 0.00 0.91 -0.75 30 0 152 0
29JAN26 670.00 C 0.00 0.00 0.00 0.55 -0.52 30 0 120 0
29JAN26 680.00 C 0.00 0.00 0.00 0.33 -0.36 30 0 64 0
29JAN26 690.00 C 0.48 0.48 0.48 0.20 -0.25 30 10 194 0
29JAN26 700.00 C 0.00 0.00 0.00 0.12 -0.15 30 0 40 0
29JAN26 710.00 C 0.00 0.00 0.00 0.07 -0.10 30 0 0 0
29JAN26 720.00 C 0.00 0.00 0.00 0.04 -0.06 30 0 0 0
29JAN26 730.00 C 0.00 0.00 0.00 0.02 -0.04 30 0 0 0
29JAN26 740.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
29JAN26 750.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29JAN26 760.00 C 0.00 0.00 0.00 0.01 0.00 33 0 66 0
26FEB26 440.00 C 0.00 0.00 0.00 139.51 -4.52 40 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 129.12 -8.34 35 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 119.35 -5.51 33 0 4 0
26FEB26 470.00 C 0.00 0.00 0.00 109.46 -6.90 31 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 100.07 -6.90 31 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 90.86 -6.54 31 0 0 0
26FEB26 500.00 C 0.00 0.00 0.00 82.24 -6.27 32 0 0 0
26FEB26 510.00 C 0.00 0.00 0.00 72.04 -7.23 28 0 0 0
26FEB26 520.00 C 0.00 0.00 0.00 64.57 -5.39 30 0 0 0
26FEB26 530.00 C 0.00 0.00 0.00 57.34 -4.91 31 0 15 0
26FEB26 540.00 C 0.00 0.00 0.00 50.12 -7.69 31 0 45 0
26FEB26 550.00 C 0.00 0.00 0.00 45.44 -3.22 34 0 57 0
26FEB26 560.00 C 0.00 0.00 0.00 37.71 -6.17 31 0 85 0
26FEB26 570.00 C 32.00 32.00 32.00 32.26 -4.28 32 1 107 0
26FEB26 580.00 C 27.63 27.63 27.00 27.41 -3.99 32 16 66 +16
26FEB26 590.00 C 0.00 0.00 0.00 23.16 -3.61 32 0 112 0
26FEB26 600.00 C 19.95 19.95 19.95 19.85 -2.87 33 1 490 0
26FEB26 610.00 C 17.00 17.00 16.00 16.29 -3.05 32 7 122 +3
26FEB26 620.00 C 13.40 13.40 11.69 13.44 -2.84 32 6 441 +2
26FEB26 630.00 C 0.00 0.00 0.00 10.92 -2.83 32 0 331 0
26FEB26 640.00 C 0.00 0.00 0.00 8.80 -2.66 32 0 40 0
26FEB26 650.00 C 7.00 7.00 7.00 7.03 -2.31 32 30 71 -1
26FEB26 660.00 C 0.00 0.00 0.00 5.58 -1.99 32 0 0 0
26FEB26 670.00 C 0.00 0.00 0.00 4.39 -1.70 32 0 7 0
26FEB26 680.00 C 0.00 0.00 0.00 3.43 -1.43 32 0 12 0
26FEB26 690.00 C 0.00 0.00 0.00 2.66 -1.20 32 0 0 0
26FEB26 700.00 C 0.00 0.00 0.00 2.05 -1.00 32 0 0 0
26FEB26 710.00 C 0.00 0.00 0.00 1.57 -0.82 32 0 8 0
26FEB26 720.00 C 0.00 0.00 0.00 1.15 -0.66 32 0 0 0
26FEB26 730.00 C 0.00 0.00 0.00 0.87 -0.57 32 0 0 0
26FEB26 740.00 C 0.00 0.00 0.00 0.65 -0.43 32 0 0 0
26FEB26 750.00 C 0.00 0.00 0.00 0.49 -0.33 32 0 0 0
26FEB26 760.00 C 0.00 0.00 0.00 0.36 -0.27 32 0 10 0
30MAR26 320.00 C 0.00 0.00 0.00 258.20 -8.96 0 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 248.25 -5.39 0 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 241.83 -3.22 72 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 228.20 -6.92 0 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 216.95 -10.40 0 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 207.34 -7.93 0 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 198.70 -6.65 37 0 14 0
30MAR26 390.00 C 0.00 0.00 0.00 188.69 -6.78 33 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 177.56 -9.61 0 0 0 0
30MAR26 410.00 C 0.00 0.00 0.00 169.03 -8.20 34 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 157.25 -9.07 0 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 149.18 -5.96 30 0 1 0
30MAR26 440.00 C 0.00 0.00 0.00 140.08 -4.35 33 0 6 0
30MAR26 450.00 C 0.00 0.00 0.00 133.39 -4.07 41 0 4 0
30MAR26 460.00 C 0.00 0.00 0.00 120.56 -6.38 30 0 96 0
30MAR26 470.00 C 0.00 0.00 0.00 110.97 -10.51 29 0 76 0
30MAR26 480.00 C 0.00 0.00 0.00 103.25 -8.91 32 0 61 0
30MAR26 490.00 C 0.00 0.00 0.00 94.76 -3.85 33 0 60 0
30MAR26 500.00 C 0.00 0.00 0.00 86.45 -4.20 32 0 48 0
30MAR26 510.00 C 0.00 0.00 0.00 77.98 -8.24 32 0 0 0
30MAR26 520.00 C 0.00 0.00 0.00 70.06 -6.09 31 0 30 0
30MAR26 530.00 C 0.00 0.00 0.00 63.11 -9.75 31 0 26 0
30MAR26 540.00 C 0.00 0.00 0.00 59.62 -2.55 35 0 44 0
30MAR26 550.00 C 0.00 0.00 0.00 52.54 -4.00 34 0 46 0
30MAR26 560.00 C 0.00 0.00 0.00 45.96 -6.22 33 0 121 0
30MAR26 570.00 C 0.00 0.00 0.00 40.87 -3.91 33 0 109 0
30MAR26 580.00 C 33.00 33.00 33.00 36.25 -3.41 33 2 292 0
30MAR26 590.00 C 0.00 0.00 0.00 32.06 -3.23 33 0 99 0
30MAR26 600.00 C 27.98 28.82 27.98 28.82 -2.24 34 3 548 +1
30MAR26 610.00 C 24.41 24.70 24.41 24.93 -2.59 34 6 80 -2
30MAR26 620.00 C 0.00 0.00 0.00 21.95 -2.42 34 0 52 0
30MAR26 630.00 C 0.00 0.00 0.00 19.00 -2.55 34 0 77 0
30MAR26 640.00 C 0.00 0.00 0.00 16.44 -2.59 34 0 81 0
30MAR26 650.00 C 0.00 0.00 0.00 14.08 -2.63 34 0 268 0
30MAR26 660.00 C 0.00 0.00 0.00 12.06 -2.28 34 0 0 0
30MAR26 670.00 C 0.00 0.00 0.00 10.28 -2.10 34 0 126 0
30MAR26 680.00 C 0.00 0.00 0.00 8.46 -2.13 33 0 90 0
30MAR26 690.00 C 0.00 0.00 0.00 7.19 -1.84 33 0 0 0
30MAR26 700.00 C 0.00 0.00 0.00 6.00 -1.50 33 0 35 0
29APR26 460.00 C 0.00 0.00 0.00 122.68 -6.37 32 0 0 0
29APR26 470.00 C 0.00 0.00 0.00 113.24 -8.24 30 0 0 0
29APR26 480.00 C 0.00 0.00 0.00 103.54 -9.99 28 0 0 0
29APR26 490.00 C 0.00 0.00 0.00 101.50 -0.61 37 0 0 0
29APR26 500.00 C 0.00 0.00 0.00 93.86 -4.10 36 0 0 0
29APR26 510.00 C 0.00 0.00 0.00 81.22 -10.45 31 0 0 0
29APR26 520.00 C 0.00 0.00 0.00 74.55 -9.43 31 0 0 0
29APR26 530.00 C 0.00 0.00 0.00 68.04 -5.53 31 0 0 0
29APR26 540.00 C 0.00 0.00 0.00 65.95 -1.12 35 0 0 0
29APR26 550.00 C 0.00 0.00 0.00 56.33 -4.95 32 0 0 0
29APR26 560.00 C 0.00 0.00 0.00 51.98 -6.02 33 0 0 0
29APR26 570.00 C 0.00 0.00 0.00 47.05 -3.53 33 0 0 0
29APR26 580.00 C 0.00 0.00 0.00 42.52 -3.04 33 0 2 0
29APR26 590.00 C 0.00 0.00 0.00 38.39 -2.88 33 0 0 0
29APR26 600.00 C 0.00 0.00 0.00 34.56 -2.62 33 0 0 0
29APR26 610.00 C 0.00 0.00 0.00 31.08 -2.46 34 0 0 0
29APR26 620.00 C 0.00 0.00 0.00 27.92 -2.31 34 0 0 0
29APR26 630.00 C 0.00 0.00 0.00 25.05 -2.17 34 0 0 0
29APR26 640.00 C 0.00 0.00 0.00 22.08 -2.42 34 0 0 0
29APR26 650.00 C 0.00 0.00 0.00 19.58 -2.46 34 0 0 0
29APR26 660.00 C 0.00 0.00 0.00 17.25 -2.51 34 0 5 0
29APR26 670.00 C 0.00 0.00 0.00 14.63 - 33 0 0 -
29JUN26 350.00 C 0.00 0.00 0.00 230.00 -5.12 38 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 217.00 -10.35 0 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 211.37 -4.67 39 0 2 0
29JUN26 380.00 C 0.00 0.00 0.00 201.03 -5.59 35 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 190.69 -6.76 31 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 182.75 -5.19 35 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 170.56 -6.67 26 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 166.57 -1.81 38 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 155.59 -5.04 34 0 40 0
29JUN26 440.00 C 0.00 0.00 0.00 146.98 -4.46 34 0 20 0
29JUN26 450.00 C 0.00 0.00 0.00 134.84 -9.16 28 0 4 0
29JUN26 460.00 C 0.00 0.00 0.00 130.25 -4.63 33 0 21 0
29JUN26 470.00 C 0.00 0.00 0.00 122.13 -5.33 33 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 115.23 -3.60 34 0 10 0
29JUN26 490.00 C 0.00 0.00 0.00 106.64 -4.40 33 0 2 0
29JUN26 500.00 C 0.00 0.00 0.00 100.73 -2.66 34 0 2 0
29JUN26 510.00 C 0.00 0.00 0.00 91.10 -7.55 31 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 84.69 -6.57 32 0 0 0
29JUN26 530.00 C 0.00 0.00 0.00 79.31 -6.32 32 0 1 0
29JUN26 540.00 C 0.00 0.00 0.00 75.39 -3.08 34 0 0 0
29JUN26 550.00 C 0.00 0.00 0.00 69.92 -3.36 34 0 1,213 0
29JUN26 560.00 C 0.00 0.00 0.00 64.73 -2.86 34 0 32 0
29JUN26 570.00 C 0.00 0.00 0.00 59.46 -4.05 34 0 110 0
29JUN26 580.00 C 0.00 0.00 0.00 54.94 -3.98 34 0 155 0
29JUN26 590.00 C 0.00 0.00 0.00 50.55 -4.00 34 0 18 0
29JUN26 600.00 C 0.00 0.00 0.00 46.66 -3.81 34 0 21 0
29JUN26 610.00 C 0.00 0.00 0.00 42.99 -3.67 34 0 20 0
29JUN26 620.00 C 0.00 0.00 0.00 39.65 -3.50 34 0 47 0
29JUN26 630.00 C 0.00 0.00 0.00 36.55 -3.34 34 0 35 0
29JUN26 640.00 C 0.00 0.00 0.00 33.68 -3.21 34 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 30.75 -3.41 34 0 3 0
29JUN26 660.00 C 0.00 0.00 0.00 27.82 -3.03 34 0 3 0
29JUN26 670.00 C 0.00 0.00 0.00 25.46 -2.83 34 0 1 0
29JUN26 680.00 C 0.00 0.00 0.00 23.18 -1.98 34 0 0 0
29JUN26 690.00 C 0.00 0.00 0.00 20.91 -2.82 34 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 19.00 -2.44 34 0 4 0
29SEP26 440.00 C 0.00 0.00 0.00 154.69 -6.68 33 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 147.34 -6.15 33 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 140.70 -5.17 34 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 132.13 -5.72 33 0 0 0
29SEP26 480.00 C 0.00 0.00 0.00 125.82 -4.54 33 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 119.11 -4.35 33 0 0 0
29SEP26 500.00 C 0.00 0.00 0.00 112.58 -3.84 33 0 7 0
29SEP26 510.00 C 0.00 0.00 0.00 107.00 -3.44 34 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 100.64 -3.56 34 0 2 0
29SEP26 530.00 C 0.00 0.00 0.00 94.76 -3.85 34 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 89.44 -3.88 34 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 84.67 -3.29 34 0 103 0
29SEP26 560.00 C 0.00 0.00 0.00 79.67 -3.27 34 0 49 0
29SEP26 570.00 C 0.00 0.00 0.00 75.09 -3.21 34 0 5 0
29SEP26 580.00 C 0.00 0.00 0.00 70.87 -3.99 34 0 10 0
29SEP26 590.00 C 0.00 0.00 0.00 66.54 -3.98 34 0 69 0
29SEP26 600.00 C 0.00 0.00 0.00 62.56 -3.85 34 0 37 0
29SEP26 610.00 C 0.00 0.00 0.00 58.82 -3.72 35 0 30 0
29SEP26 620.00 C 0.00 0.00 0.00 55.28 -3.61 35 0 29 0
29SEP26 630.00 C 0.00 0.00 0.00 51.97 -3.51 35 0 42 0
29SEP26 640.00 C 0.00 0.00 0.00 48.86 -3.38 35 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 45.76 -3.45 35 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 42.92 -3.44 35 0 0 0
29SEP26 670.00 C 0.00 0.00 0.00 40.07 -1.39 35 0 0 0
29SEP26 680.00 C 0.00 0.00 0.00 37.23 -3.28 35 0 0 0
29SEP26 690.00 C 36.00 36.00 36.00 34.65 -3.49 35 1 7 -1
29SEP26 700.00 C 0.00 0.00 0.00 32.45 -3.15 35 0 10 0
30DEC26 440.00 C 0.00 0.00 0.00 162.23 -6.30 32 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 154.92 -6.09 32 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 148.06 -6.70 32 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 141.11 -7.01 33 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 135.42 -5.58 33 0 0 0
30DEC26 490.00 C 0.00 0.00 0.00 129.24 -5.19 33 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 122.66 -5.42 33 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 116.56 -6.35 33 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 111.05 -5.18 33 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 106.35 -4.57 34 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 101.05 -4.74 34 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 95.04 -5.07 33 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 91.31 -4.79 34 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 87.08 -3.64 34 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 82.95 -3.13 34 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 78.77 -2.32 34 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 74.73 -2.27 34 0 11 0
30DEC26 610.00 C 0.00 0.00 0.00 70.93 -2.18 34 0 15 0
30DEC26 620.00 C 0.00 0.00 0.00 67.32 -2.10 34 0 1 0
30DEC26 630.00 C 0.00 0.00 0.00 63.90 -2.02 34 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 60.66 -1.95 34 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 57.64 -1.84 35 0 1 0
30DEC26 660.00 C 0.00 0.00 0.00 54.49 -2.94 35 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 51.70 - 35 0 0 -
TOTAL CALL 1,059 11,042 +462
29JAN26 440.00 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29JAN26 450.00 P 0.20 0.20 0.20 0.01 0.00 31 15 110 -15
29JAN26 460.00 P 0.00 0.00 0.00 0.02 0.00 30 0 138 0
29JAN26 470.00 P 0.36 0.36 0.36 0.05 0.00 30 2 370 +2
29JAN26 480.00 P 0.00 0.00 0.00 0.12 -0.01 30 0 1,335 0
29JAN26 490.00 P 0.70 0.78 0.70 0.27 +0.01 30 26 208 +26
29JAN26 500.00 P 1.06 1.17 0.97 0.55 +0.02 30 55 380 +10
29JAN26 510.00 P 1.45 1.50 1.45 1.04 +0.08 30 3 1,854 0
29JAN26 520.00 P 2.39 2.70 2.39 1.86 +0.18 30 83 333 +81
29JAN26 530.00 P 3.80 4.22 3.40 3.10 +0.31 30 50 597 -2
29JAN26 540.00 P 5.27 5.59 5.05 4.88 +0.49 30 49 304 -5
29JAN26 550.00 P 8.00 8.50 7.25 7.31 +0.72 30 132 625 +30
29JAN26 560.00 P 11.40 12.30 10.86 10.64 +1.15 31 93 478 +41
29JAN26 570.00 P 15.00 17.10 14.99 14.70 +1.51 31 24 351 +13
29JAN26 580.00 P 20.00 22.09 19.60 19.73 +2.01 31 9 300 -1
29JAN26 590.00 P 0.00 0.00 0.00 25.57 +2.46 31 0 166 0
29JAN26 600.00 P 0.00 0.00 0.00 32.00 +2.67 30 0 15 0
29JAN26 610.00 P 0.00 0.00 0.00 39.42 +3.08 30 0 0 0
29JAN26 620.00 P 0.00 0.00 0.00 48.69 +4.64 34 0 8 0
29JAN26 630.00 P 0.00 0.00 0.00 56.79 +4.41 33 0 0 0
29JAN26 640.00 P 0.00 0.00 0.00 66.61 +5.39 36 0 0 0
29JAN26 650.00 P 0.00 0.00 0.00 75.12 +4.76 35 0 0 0
29JAN26 660.00 P 0.00 0.00 0.00 84.51 +4.42 35 0 30 0
29JAN26 670.00 P 0.00 0.00 0.00 95.64 +6.13 43 0 0 0
29JAN26 680.00 P 0.00 0.00 0.00 104.01 +4.77 37 0 0 0
29JAN26 690.00 P 0.00 0.00 0.00 114.75 +5.66 45 0 0 0
29JAN26 700.00 P 0.00 0.00 0.00 127.21 +9.56 58 0 0 0
29JAN26 710.00 P 0.00 0.00 0.00 134.75 +3.94 51 0 0 0
29JAN26 720.00 P 0.00 0.00 0.00 147.81 +6.87 67 0 0 0
29JAN26 730.00 P 0.00 0.00 0.00 154.72 +4.12 56 0 0 0
29JAN26 740.00 P 0.00 0.00 0.00 168.41 +6.70 75 0 0 0
29JAN26 750.00 P 0.00 0.00 0.00 177.35 +6.76 74 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 184.69 +7.24 63 0 0 0
26FEB26 440.00 P 0.80 0.81 0.80 0.25 -0.01 32 2 25 +2
26FEB26 450.00 P 1.00 1.03 1.00 0.45 +0.01 32 12 34 +12
26FEB26 460.00 P 1.20 1.25 1.20 0.74 +0.02 32 5 98 +3
26FEB26 470.00 P 0.00 0.00 0.00 1.14 +0.02 32 0 197 0
26FEB26 480.00 P 2.28 2.28 2.25 1.79 +0.10 32 5 177 +3
26FEB26 490.00 P 0.00 0.00 0.00 2.65 +0.12 32 0 202 0
26FEB26 500.00 P 4.14 4.15 4.13 3.77 +0.20 32 3 859 +3
26FEB26 510.00 P 5.00 5.50 5.00 5.23 +0.23 32 19 75 +10
26FEB26 520.00 P 7.06 7.43 7.06 7.18 +0.58 32 11 85 +9
26FEB26 530.00 P 0.00 0.00 0.00 9.24 +0.59 32 0 274 0
26FEB26 540.00 P 12.30 12.30 12.30 12.03 +0.72 32 1 107 +1
26FEB26 550.00 P 16.80 16.80 16.80 15.38 +0.95 32 1 187 0
26FEB26 560.00 P 19.00 19.00 19.00 19.32 +1.09 32 1 152 0
26FEB26 570.00 P 0.00 0.00 0.00 23.81 +1.06 32 0 155 0
26FEB26 580.00 P 0.00 0.00 0.00 28.96 +1.35 32 0 168 0
26FEB26 590.00 P 0.00 0.00 0.00 34.74 +1.69 32 0 166 0
26FEB26 600.00 P 0.00 0.00 0.00 40.75 +1.83 32 0 15 0
26FEB26 610.00 P 0.00 0.00 0.00 48.20 +2.79 33 0 0 0
26FEB26 620.00 P 0.00 0.00 0.00 55.97 +6.12 34 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 63.88 +4.26 34 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 71.80 +4.11 35 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 80.17 +4.26 35 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 88.56 +6.84 35 0 0 0
26FEB26 670.00 P 0.00 0.00 0.00 95.64 +5.41 31 0 0 0
26FEB26 680.00 P 0.00 0.00 0.00 106.45 +5.01 35 0 0 0
26FEB26 690.00 P 0.00 0.00 0.00 117.62 +8.53 40 0 0 0
26FEB26 700.00 P 0.00 0.00 0.00 127.21 +6.47 42 0 0 0
26FEB26 710.00 P 0.00 0.00 0.00 137.79 +6.30 45 0 0 0
26FEB26 720.00 P 0.00 0.00 0.00 147.89 +6.44 47 0 0 0
26FEB26 730.00 P 0.00 0.00 0.00 154.82 +4.22 41 0 0 0
26FEB26 740.00 P 0.00 0.00 0.00 168.41 +6.68 53 0 0 0
26FEB26 750.00 P 0.00 0.00 0.00 177.35 +6.76 52 0 0 0
26FEB26 760.00 P 0.00 0.00 0.00 184.69 +3.94 45 0 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 0.00 34 0 11 0
30MAR26 350.00 P 0.00 0.00 0.00 0.02 0.00 34 0 36 0
30MAR26 360.00 P 0.00 0.00 0.00 0.04 0.00 34 0 87 0
30MAR26 370.00 P 0.00 0.00 0.00 0.07 0.00 34 0 65 0
30MAR26 380.00 P 0.00 0.00 0.00 0.12 +0.01 34 0 68 0
30MAR26 390.00 P 0.00 0.00 0.00 0.20 +0.02 34 0 45 0
30MAR26 400.00 P 0.90 0.90 0.90 0.32 +0.02 34 2 1,644 0
30MAR26 410.00 P 1.10 1.15 1.08 0.51 +0.04 34 27 47 +26
30MAR26 420.00 P 0.00 0.00 0.00 0.76 +0.06 33 0 104 0
30MAR26 430.00 P 0.00 0.00 0.00 1.11 +0.10 33 0 88 0
30MAR26 440.00 P 0.00 0.00 0.00 1.59 +0.11 33 0 161 0
30MAR26 450.00 P 0.00 0.00 0.00 2.26 +0.18 33 0 114 0
30MAR26 460.00 P 0.00 0.00 0.00 3.08 +0.28 33 0 86 0
30MAR26 470.00 P 0.00 0.00 0.00 4.24 +0.42 34 0 113 0
30MAR26 480.00 P 5.40 5.40 5.40 5.64 +0.45 34 10 190 +10
30MAR26 490.00 P 7.00 7.11 7.00 7.11 +0.44 34 5 46 +5
30MAR26 500.00 P 8.80 8.80 8.80 8.80 +0.22 33 15 2,310 0
30MAR26 510.00 P 0.00 0.00 0.00 11.11 +0.66 33 0 56 0
30MAR26 520.00 P 14.12 14.12 14.00 13.74 +0.72 33 2 91 +2
30MAR26 530.00 P 16.26 16.26 16.26 16.56 +0.65 33 1 54 +1
30MAR26 540.00 P 20.10 20.10 20.10 20.35 +1.10 33 4 138 0
30MAR26 550.00 P 24.68 24.68 24.68 24.35 +1.31 33 5 262 +5
30MAR26 560.00 P 28.45 28.82 28.06 28.83 +1.53 34 8 39 +1
30MAR26 570.00 P 0.00 0.00 0.00 33.80 +1.75 34 0 31 0
30MAR26 580.00 P 39.13 39.13 39.13 39.13 +1.97 34 13 94 +13
30MAR26 590.00 P 0.00 0.00 0.00 45.06 +2.23 34 0 138 0
30MAR26 600.00 P 0.00 0.00 0.00 50.64 +2.09 34 0 98 0
30MAR26 610.00 P 0.00 0.00 0.00 55.52 +0.59 32 0 13 0
30MAR26 620.00 P 0.00 0.00 0.00 61.72 +0.17 32 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 69.34 +2.85 32 0 0 0
30MAR26 640.00 P 0.00 0.00 0.00 75.85 -0.17 31 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 83.45 -0.40 31 0 0 0
30MAR26 660.00 P 0.00 0.00 0.00 93.58 +1.82 33 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 101.47 +1.38 33 0 70 0
30MAR26 680.00 P 0.00 0.00 0.00 111.96 +3.39 35 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 121.09 +3.78 36 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 129.57 +4.20 36 0 10 0
29APR26 460.00 P 0.00 0.00 0.00 5.21 +0.48 33 1 1 +1
29APR26 470.00 P 6.36 6.36 6.36 6.67 +0.73 33 1 1 +1
29APR26 480.00 P 0.00 0.00 0.00 8.29 +0.69 33 0 2 0
29APR26 490.00 P 9.80 9.80 9.80 10.19 +0.69 33 1 3 +1
29APR26 500.00 P 12.38 13.00 12.30 12.41 +0.64 33 7 17 +7
29APR26 510.00 P 0.00 0.00 0.00 14.85 +0.70 33 0 1 0
29APR26 520.00 P 0.00 0.00 0.00 17.81 +0.87 33 0 0 0
29APR26 530.00 P 0.00 0.00 0.00 21.22 +1.06 33 0 0 0
29APR26 540.00 P 25.74 25.74 24.40 25.02 +1.24 33 9 9 +9
29APR26 550.00 P 29.98 29.98 28.77 29.26 +1.44 33 7 7 +7
29APR26 560.00 P 33.58 33.60 33.58 33.92 +1.94 33 15 17 +2
29APR26 570.00 P 0.00 0.00 0.00 38.99 +2.23 33 0 15 0
29APR26 580.00 P 0.00 0.00 0.00 44.45 +2.05 34 0 0 0
29APR26 590.00 P 0.00 0.00 0.00 50.27 +2.23 34 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 55.89 +2.00 33 0 0 0
29APR26 610.00 P 0.00 0.00 0.00 62.42 +2.21 34 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 70.35 +3.60 35 0 0 0
29APR26 630.00 P 0.00 0.00 0.00 77.82 +4.23 35 0 0 0
29APR26 640.00 P 0.00 0.00 0.00 80.18 -0.45 31 0 0 0
29APR26 650.00 P 0.00 0.00 0.00 92.41 +8.14 35 0 0 0
29APR26 660.00 P 0.00 0.00 0.00 100.58 +4.49 36 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 109.06 - 36 0 0 -
29JUN26 350.00 P 1.20 1.23 1.20 0.61 +0.05 34 11 57 +11
29JUN26 360.00 P 0.00 0.00 0.00 0.82 +0.06 34 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 1.15 +0.07 34 0 23 0
29JUN26 380.00 P 0.00 0.00 0.00 1.56 +0.11 34 0 8 0
29JUN26 390.00 P 0.00 0.00 0.00 2.06 +0.11 34 0 12 0
29JUN26 400.00 P 0.00 0.00 0.00 2.73 +0.18 34 0 49 0
29JUN26 410.00 P 0.00 0.00 0.00 3.47 +0.19 34 0 3 0
29JUN26 420.00 P 0.00 0.00 0.00 4.47 +0.29 34 0 13 0
29JUN26 430.00 P 0.00 0.00 0.00 5.54 +0.30 34 0 102 0
29JUN26 440.00 P 0.00 0.00 0.00 6.94 +0.45 34 0 62 0
29JUN26 450.00 P 0.00 0.00 0.00 8.42 +0.46 34 0 39 0
29JUN26 460.00 P 9.65 9.65 9.65 9.96 +0.35 33 1 25 0
29JUN26 470.00 P 0.00 0.00 0.00 12.26 +0.68 34 0 11 0
29JUN26 480.00 P 0.00 0.00 0.00 14.35 +0.74 33 0 52 0
29JUN26 490.00 P 0.00 0.00 0.00 16.71 +0.99 33 0 82 0
29JUN26 500.00 P 0.00 0.00 0.00 19.58 +0.97 33 0 1,234 0
29JUN26 510.00 P 0.00 0.00 0.00 22.72 +1.27 33 0 108 0
29JUN26 520.00 P 0.00 0.00 0.00 26.17 +1.38 33 0 70 0
29JUN26 530.00 P 0.00 0.00 0.00 29.97 +1.53 33 0 15 0
29JUN26 540.00 P 0.00 0.00 0.00 34.10 +2.00 33 0 15 0
29JUN26 550.00 P 38.32 38.32 38.32 38.46 +1.65 33 13 23 -12
29JUN26 560.00 P 43.06 43.06 43.06 43.19 +1.72 33 13 44 -13
29JUN26 570.00 P 0.00 0.00 0.00 48.31 +2.24 34 0 131 0
29JUN26 580.00 P 0.00 0.00 0.00 53.79 +2.21 34 0 157 0
29JUN26 590.00 P 0.00 0.00 0.00 59.58 +2.54 34 0 31 0
29JUN26 600.00 P 0.00 0.00 0.00 65.67 +2.55 34 0 250 0
29JUN26 610.00 P 0.00 0.00 0.00 72.04 +2.72 34 0 15 0
29JUN26 620.00 P 0.00 0.00 0.00 77.94 +2.12 34 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 86.82 +3.82 35 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 94.12 +4.14 36 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 99.85 +3.64 35 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 108.51 +3.90 36 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 116.87 +4.70 36 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 123.33 +3.83 35 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 131.46 +3.25 35 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 141.45 +5.14 37 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 13.26 +0.60 34 0 53 0
29SEP26 450.00 P 0.00 0.00 0.00 15.30 +0.62 34 0 24 0
29SEP26 460.00 P 0.00 0.00 0.00 17.81 +0.87 34 0 24 0
29SEP26 470.00 P 0.00 0.00 0.00 19.91 +0.94 34 0 12 0
29SEP26 480.00 P 0.00 0.00 0.00 22.66 +1.13 34 0 19 0
29SEP26 490.00 P 0.00 0.00 0.00 25.66 +1.19 34 0 28 0
29SEP26 500.00 P 0.00 0.00 0.00 29.09 +1.41 34 0 49 0
29SEP26 510.00 P 0.00 0.00 0.00 32.70 +1.43 34 0 20 0
29SEP26 520.00 P 0.00 0.00 0.00 36.48 +1.44 34 0 11 0
29SEP26 530.00 P 0.00 0.00 0.00 40.72 +1.64 34 0 1 0
29SEP26 540.00 P 0.00 0.00 0.00 45.05 +2.11 34 0 4 0
29SEP26 550.00 P 0.00 0.00 0.00 49.75 +1.73 34 0 12 0
29SEP26 560.00 P 0.00 0.00 0.00 54.66 +1.82 34 0 3 0
29SEP26 570.00 P 0.00 0.00 0.00 59.89 +2.36 34 0 59 0
29SEP26 580.00 P 0.00 0.00 0.00 65.32 +2.20 34 0 15 0
29SEP26 590.00 P 0.00 0.00 0.00 71.06 +2.34 34 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 77.08 +2.50 34 0 2 0
29SEP26 610.00 P 0.00 0.00 0.00 83.36 +2.64 34 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 90.39 +3.32 35 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 97.03 +1.79 35 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 104.07 +2.16 35 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 110.74 +2.09 35 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 118.16 +3.60 35 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 125.10 +2.84 35 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 133.62 +2.97 36 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 140.09 +3.31 35 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 148.88 +3.76 36 0 0 0
30DEC26 440.00 P 17.07 17.07 17.07 17.83 +0.76 34 2 41 +2
30DEC26 450.00 P 0.00 0.00 0.00 21.03 +1.40 34 0 12 0
30DEC26 460.00 P 22.00 22.00 22.00 23.71 +2.09 34 7 17 +6
30DEC26 470.00 P 0.00 0.00 0.00 26.60 +1.89 34 0 17 0
30DEC26 480.00 P 0.00 0.00 0.00 29.95 +2.21 34 0 10 0
30DEC26 490.00 P 0.00 0.00 0.00 33.00 +1.80 34 0 11 0
30DEC26 500.00 P 0.00 0.00 0.00 36.13 +1.34 34 0 11 0
30DEC26 510.00 P 0.00 0.00 0.00 39.97 +1.38 34 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 44.05 +1.42 34 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 48.68 +0.66 34 0 4 0
30DEC26 540.00 P 0.00 0.00 0.00 52.91 +1.66 34 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 57.69 +1.72 34 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 62.71 +1.37 34 0 1 0
30DEC26 570.00 P 0.00 0.00 0.00 67.94 +1.89 34 0 3 0
30DEC26 580.00 P 0.00 0.00 0.00 73.42 +2.09 34 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 79.10 +2.15 34 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 85.09 +2.24 34 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 91.28 +2.26 34 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 99.25 +4.10 35 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 105.82 +3.32 35 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 111.89 +2.62 35 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 118.91 +3.15 35 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 126.88 +4.10 35 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 133.67 - 35 0 0 -
TOTAL PUT 781 20,099 +308
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$ 3.41
29JAN26 2.40 C 0.00 0.00 0.00 1.01 +0.02 0 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 0.91 +0.04 0 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.83 +0.03 70 0 1 0
29JAN26 2.70 C 0.00 0.00 0.00 0.73 +0.02 62 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.65 +0.02 68 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.57 +0.01 69 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 0.50 +0.01 72 0 8 0
29JAN26 3.10 C 0.00 0.00 0.00 0.43 0.00 72 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.37 -0.01 73 0 5 0
29JAN26 3.30 C 0.33 0.33 0.30 0.31 -0.02 72 90 274 +50
29JAN26 3.40 C 0.25 0.30 0.25 0.26 -0.02 72 20 338 +20
29JAN26 3.50 C 0.23 0.26 0.23 0.22 -0.02 73 62 408 -42
29JAN26 3.60 C 0.18 0.20 0.18 0.18 -0.02 73 38 556 0
29JAN26 3.70 C 0.11 0.15 0.11 0.15 -0.02 73 36 437 +18
29JAN26 3.80 C 0.08 0.13 0.08 0.12 -0.02 73 16 180 +16
29JAN26 3.90 C 0.09 0.09 0.09 0.10 -0.02 74 1 207 +1
29JAN26 4.00 C 0.09 0.09 0.09 0.08 -0.02 74 10 729 +10
29JAN26 4.10 C 0.00 0.00 0.00 0.06 -0.02 72 0 185 0
29JAN26 4.20 C 0.05 0.05 0.05 0.05 -0.02 73 3 81 -3
29JAN26 4.30 C 0.00 0.00 0.00 0.04 -0.02 74 0 133 0
29JAN26 4.40 C 0.00 0.00 0.00 0.03 -0.01 73 0 120 0
29JAN26 4.50 C 0.00 0.00 0.00 0.02 -0.01 70 0 258 0
29JAN26 4.60 C 0.02 0.02 0.02 0.01 -0.01 65 2 338 -2
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 68 0 90 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 72 0 50 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 76 0 34 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 79 0 157 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 87 0 387 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 94 0 37 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 101 0 440 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 108 0 542 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 114 0 1 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 120 0 300 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 131 0 3 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 1.08 +0.04 84 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 1.00 +0.04 84 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.92 +0.03 83 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.84 +0.02 82 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.78 +0.02 84 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.71 +0.01 83 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.66 +0.01 86 0 36 0
26FEB26 3.10 C 0.00 0.00 0.00 0.60 +0.01 86 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.55 +0.01 86 0 120 0
26FEB26 3.30 C 0.00 0.00 0.00 0.50 0.00 86 0 65 0
26FEB26 3.40 C 0.00 0.00 0.00 0.46 +0.01 87 0 15 0
26FEB26 3.50 C 0.37 0.38 0.37 0.42 +0.01 88 51 322 -50
26FEB26 3.60 C 0.00 0.00 0.00 0.38 0.00 88 0 190 0
26FEB26 3.70 C 0.00 0.00 0.00 0.34 0.00 87 0 118 0
26FEB26 3.80 C 0.25 0.25 0.25 0.31 0.00 87 38 170 0
26FEB26 3.90 C 0.00 0.00 0.00 0.28 0.00 87 0 139 0
26FEB26 4.00 C 0.19 0.19 0.19 0.26 0.00 89 14 244 0
26FEB26 4.10 C 0.00 0.00 0.00 0.23 0.00 88 0 175 0
26FEB26 4.20 C 0.00 0.00 0.00 0.21 0.00 89 0 34 0
26FEB26 4.30 C 0.00 0.00 0.00 0.19 0.00 89 0 240 0
26FEB26 4.40 C 0.08 0.08 0.08 0.17 0.00 88 37 53 0
26FEB26 4.50 C 0.00 0.00 0.00 0.15 -0.01 88 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 0.00 0.00 0.00 0.12 -0.01 88 0 37 0
26FEB26 4.80 C 0.00 0.00 0.00 0.11 -0.01 88 0 11 0
26FEB26 4.90 C 0.00 0.00 0.00 0.10 0.00 89 0 10 0
26FEB26 5.00 C 0.00 0.00 0.00 0.09 0.00 89 0 8 0
26FEB26 5.25 C 0.00 0.00 0.00 0.07 -0.01 89 0 88 0
26FEB26 5.50 C 0.00 0.00 0.00 0.05 -0.01 88 0 10 0
26FEB26 5.75 C 0.00 0.00 0.00 0.04 -0.01 89 0 10 0
30MAR26 2.40 C 0.00 0.00 0.00 1.16 +0.05 88 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.08 +0.04 86 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.00 +0.02 84 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 0.95 +0.04 87 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.88 +0.02 86 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.83 +0.03 87 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.77 +0.02 86 0 20 0
30MAR26 3.10 C 0.00 0.00 0.00 0.72 +0.02 87 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.68 +0.03 88 0 125 0
30MAR26 3.30 C 0.00 0.00 0.00 0.63 +0.02 88 0 104 0
30MAR26 3.40 C 0.00 0.00 0.00 0.59 +0.02 88 0 30 0
30MAR26 3.50 C 0.00 0.00 0.00 0.55 +0.02 89 0 29 0
30MAR26 3.60 C 0.00 0.00 0.00 0.51 +0.01 88 0 76 0
30MAR26 3.70 C 0.00 0.00 0.00 0.48 +0.02 89 0 130 0
30MAR26 3.80 C 0.38 0.38 0.38 0.45 +0.02 90 10 52 0
30MAR26 3.90 C 0.00 0.00 0.00 0.41 +0.01 88 0 31 0
30MAR26 4.00 C 0.00 0.00 0.00 0.39 +0.02 90 0 111 0
30MAR26 4.10 C 0.00 0.00 0.00 0.36 +0.01 89 0 43 0
30MAR26 4.20 C 0.00 0.00 0.00 0.33 +0.01 89 0 7 0
30MAR26 4.30 C 0.00 0.00 0.00 0.31 +0.01 89 0 31 0
30MAR26 4.40 C 0.00 0.00 0.00 0.29 +0.01 90 0 27 0
30MAR26 4.50 C 0.17 0.17 0.17 0.27 +0.01 90 5 347 0
30MAR26 4.60 C 0.00 0.00 0.00 0.25 +0.01 90 0 19 0
30MAR26 4.70 C 0.00 0.00 0.00 0.23 0.00 89 0 47 0
30MAR26 4.80 C 0.00 0.00 0.00 0.22 +0.01 90 0 59 0
30MAR26 4.90 C 0.00 0.00 0.00 0.20 0.00 90 0 9 0
30MAR26 5.00 C 0.10 0.10 0.10 0.19 +0.01 90 10 70 0
30MAR26 5.25 C 0.00 0.00 0.00 0.16 +0.01 91 0 300 0
30MAR26 5.50 C 0.00 0.00 0.00 0.13 0.00 90 0 17 0
30MAR26 5.75 C 0.00 0.00 0.00 0.11 0.00 90 0 30 0
30MAR26 6.00 C 0.04 0.06 0.04 0.09 0.00 90 39 317 +39
30MAR26 6.25 C 0.00 0.00 0.00 0.08 0.00 91 0 84 0
30MAR26 6.50 C 0.00 0.00 0.00 0.07 +0.01 92 0 90 0
30MAR26 6.75 C 0.00 0.00 0.00 0.06 +0.01 93 0 35 0
30MAR26 7.00 C 0.00 0.00 0.00 0.05 +0.01 93 0 45 0
30MAR26 7.25 C 0.00 0.00 0.00 0.04 +0.01 92 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.03 +0.01 90 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.02 +0.01 86 0 0 0
30MAR26 8.00 C 0.01 0.01 0.01 0.01 0.00 80 4 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 85 0 53 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 87 0 64 0
29APR26 2.40 C 0.00 0.00 0.00 1.21 +0.06 86 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 1.15 +0.07 87 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 1.09 +0.07 88 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 1.03 +0.07 88 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.98 +0.07 89 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.93 +0.07 90 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.88 +0.07 90 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.83 +0.07 90 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.79 +0.08 91 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.75 +0.08 92 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.71 +0.08 92 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.67 +0.08 92 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.63 +0.07 91 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.60 +0.07 92 0 0 0
29APR26 3.80 C 0.41 0.41 0.41 0.57 +0.08 92 1 1 +1
29APR26 3.90 C 0.00 0.00 0.00 0.54 +0.08 93 0 2 0
29APR26 4.00 C 0.00 0.00 0.00 0.51 +0.07 93 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.48 +0.07 92 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.45 +0.07 92 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.43 - 92 0 0 -
29JUN26 2.40 C 0.00 0.00 0.00 1.26 +0.04 76 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.22 +0.06 80 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.14 +0.03 77 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.08 +0.03 77 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.03 +0.03 78 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.98 +0.03 78 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.93 +0.03 78 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.89 +0.03 79 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.84 +0.02 78 0 0 0
29JUN26 3.30 C 0.75 0.75 0.75 0.80 +0.02 79 15 15 +15
29JUN26 3.40 C 0.00 0.00 0.00 0.76 +0.02 79 0 0 0
29JUN26 3.50 C 0.68 0.68 0.68 0.73 +0.03 80 2 10 0
29JUN26 3.60 C 0.58 0.58 0.58 0.69 +0.02 79 12 27 +12
29JUN26 3.70 C 0.00 0.00 0.00 0.66 +0.03 80 0 10 0
29JUN26 3.80 C 0.00 0.00 0.00 0.62 +0.02 79 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 0.59 +0.02 79 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.56 +0.02 79 0 298 0
29JUN26 4.10 C 0.00 0.00 0.00 0.54 +0.02 80 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.51 +0.02 80 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.49 +0.02 80 0 4 0
29JUN26 4.40 C 0.00 0.00 0.00 0.46 +0.02 80 0 4 0
29JUN26 4.50 C 0.00 0.00 0.00 0.44 +0.02 80 0 90 0
29JUN26 4.60 C 0.00 0.00 0.00 0.42 +0.02 80 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 0.40 +0.02 80 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.38 +0.02 80 0 360 0
29JUN26 4.90 C 0.00 0.00 0.00 0.36 +0.01 80 0 103 0
29JUN26 5.00 C 0.00 0.00 0.00 0.34 +0.01 80 0 122 0
29JUN26 5.25 C 0.00 0.00 0.00 0.31 +0.02 81 0 12 0
29JUN26 5.50 C 0.00 0.00 0.00 0.27 +0.01 81 0 57 0
29JUN26 5.75 C 0.00 0.00 0.00 0.24 +0.01 81 0 31 0
29JUN26 6.00 C 0.00 0.00 0.00 0.21 +0.01 80 0 143 0
29JUN26 6.25 C 0.00 0.00 0.00 0.19 +0.01 81 0 35 0
29JUN26 6.50 C 0.00 0.00 0.00 0.17 +0.01 81 0 43 0
29JUN26 6.75 C 0.00 0.00 0.00 0.15 +0.01 81 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.13 0.00 80 0 46 0
29JUN26 7.25 C 0.00 0.00 0.00 0.12 +0.01 81 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.11 +0.01 81 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.09 0.00 80 0 655 0
29JUN26 8.00 C 0.00 0.00 0.00 0.08 0.00 80 0 2,799 0
29SEP26 2.40 C 0.00 0.00 0.00 1.34 +0.03 71 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.29 +0.04 72 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.23 +0.03 72 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.18 +0.03 72 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.13 +0.03 72 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.09 +0.04 73 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.04 +0.03 73 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.00 +0.03 73 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.96 +0.03 74 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.92 +0.03 74 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.88 +0.03 74 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.85 +0.04 74 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.81 +0.03 74 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.78 +0.03 74 0 8 0
29SEP26 3.80 C 0.00 0.00 0.00 0.75 +0.03 74 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.72 +0.03 75 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.69 +0.03 75 0 106 0
29SEP26 4.10 C 0.00 0.00 0.00 0.66 +0.03 74 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.64 +0.03 75 0 200 0
29SEP26 4.30 C 0.00 0.00 0.00 0.61 +0.03 75 0 0 0
29SEP26 4.40 C 0.47 0.47 0.47 0.59 +0.03 75 2 2 +2
29SEP26 4.50 C 0.00 0.00 0.00 0.57 +0.03 75 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.54 +0.02 75 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.52 +0.02 75 0 5 0
29SEP26 4.80 C 0.00 0.00 0.00 0.50 +0.02 75 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.48 +0.02 75 0 10 0
29SEP26 5.00 C 0.32 0.32 0.32 0.46 +0.02 75 10 19 +10
29SEP26 5.25 C 0.28 0.28 0.28 0.42 +0.02 75 35 66 0
29SEP26 5.50 C 0.00 0.00 0.00 0.38 +0.02 75 0 70 0
29SEP26 5.75 C 0.00 0.00 0.00 0.35 +0.02 76 0 1 0
29SEP26 6.00 C 0.20 0.20 0.19 0.32 +0.02 76 9 55 -7
29SEP26 6.25 C 0.00 0.00 0.00 0.29 +0.02 76 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.26 +0.01 75 0 13 0
29SEP26 6.75 C 0.00 0.00 0.00 0.24 +0.02 75 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.22 +0.02 76 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.20 +0.01 75 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.19 +0.02 76 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.17 +0.01 76 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.16 +0.02 76 0 16 0
30DEC26 2.40 C 0.00 0.00 0.00 1.44 +0.06 71 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.39 +0.06 71 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 1.34 +0.06 72 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.29 +0.02 72 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.24 +0.01 71 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 1.20 +0.02 72 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.16 +0.02 72 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.12 +0.02 73 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.08 +0.02 73 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.04 +0.05 72 0 10 0
30DEC26 3.40 C 0.00 0.00 0.00 1.01 +0.06 73 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.97 +0.05 73 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.94 +0.05 73 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.91 +0.06 73 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.88 +0.06 73 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.85 +0.05 73 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.82 +0.05 73 0 20 0
30DEC26 4.10 C 0.00 0.00 0.00 0.80 +0.06 74 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.77 +0.05 74 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.75 +0.06 74 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.72 +0.05 74 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.70 +0.05 74 0 101 0
30DEC26 4.60 C 0.00 0.00 0.00 0.68 +0.06 74 0 28 0
30DEC26 4.70 C 0.51 0.51 0.51 0.66 +0.06 74 2 12 +2
TOTAL CALL 574 17,100 +92
29JAN26 2.40 P 0.02 0.02 0.02 0.01 -0.01 79 53 105 +53
29JAN26 2.50 P 0.00 0.00 0.00 0.01 -0.02 71 0 200 0
29JAN26 2.60 P 0.05 0.05 0.05 0.02 -0.02 75 200 684 +174
29JAN26 2.70 P 0.00 0.00 0.00 0.04 -0.02 80 0 3,932 0
29JAN26 2.80 P 0.00 0.00 0.00 0.05 -0.03 77 0 4,012 0
29JAN26 2.90 P 0.09 0.09 0.09 0.07 -0.04 76 35 3,322 +35
29JAN26 3.00 P 0.17 0.17 0.17 0.10 -0.04 78 2 1,837 -2
29JAN26 3.10 P 0.15 0.15 0.15 0.13 -0.04 77 40 1,378 0
29JAN26 3.20 P 0.20 0.20 0.20 0.16 -0.06 74 5 3,446 0
29JAN26 3.30 P 0.21 0.24 0.21 0.21 -0.06 77 7 3,550 0
29JAN26 3.40 P 0.31 0.31 0.28 0.26 -0.06 77 96 3,051 -90
29JAN26 3.50 P 0.00 0.00 0.00 0.32 -0.06 78 0 1,777 0
29JAN26 3.60 P 0.00 0.00 0.00 0.38 -0.06 77 0 1,841 0
29JAN26 3.70 P 0.45 0.45 0.45 0.45 -0.06 79 90 532 -50
29JAN26 3.80 P 0.52 0.52 0.52 0.52 -0.07 78 40 1,073 0
29JAN26 3.90 P 0.00 0.00 0.00 0.60 -0.07 79 0 740 0
29JAN26 4.00 P 0.00 0.00 0.00 0.69 -0.06 83 0 392 0
29JAN26 4.10 P 0.00 0.00 0.00 0.77 -0.06 83 0 310 0
29JAN26 4.20 P 0.00 0.00 0.00 0.86 -0.06 85 0 348 0
29JAN26 4.30 P 0.00 0.00 0.00 0.95 -0.06 86 0 703 0
29JAN26 4.40 P 0.00 0.00 0.00 1.05 -0.05 92 0 274 0
29JAN26 4.50 P 0.00 0.00 0.00 1.14 -0.06 92 0 45 0
29JAN26 4.60 P 0.00 0.00 0.00 1.24 -0.05 97 0 8 0
29JAN26 4.70 P 0.00 0.00 0.00 1.34 -0.05 102 0 171 0
29JAN26 4.80 P 0.00 0.00 0.00 1.44 -0.05 106 0 40 0
29JAN26 4.90 P 0.00 0.00 0.00 1.54 -0.05 111 0 1 0
29JAN26 5.00 P 1.69 1.69 1.69 1.64 -0.05 115 8 122 0
29JAN26 5.25 P 0.00 0.00 0.00 1.90 -0.04 130 0 55 0
29JAN26 5.50 P 0.00 0.00 0.00 2.15 -0.04 140 0 30 0
29JAN26 5.75 P 0.00 0.00 0.00 2.40 -0.05 149 0 60 0
29JAN26 6.00 P 0.00 0.00 0.00 2.65 -0.05 158 0 1 0
29JAN26 6.25 P 0.00 0.00 0.00 2.90 -0.06 166 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 3.16 -0.05 180 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 3.41 -0.04 187 0 44 0
29JAN26 7.00 P 0.00 0.00 0.00 3.65 -0.06 187 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 3.89 -0.05 187 0 23 0
29JAN26 7.50 P 0.00 0.00 0.00 4.15 -0.05 200 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 4.40 -0.04 206 0 14 0
26FEB26 2.40 P 0.00 0.00 0.00 0.08 -0.01 92 0 174 0
26FEB26 2.50 P 0.00 0.00 0.00 0.10 -0.02 91 0 20 0
26FEB26 2.60 P 0.18 0.18 0.18 0.12 -0.02 90 20 83 +20
26FEB26 2.70 P 0.00 0.00 0.00 0.15 -0.02 90 0 1,218 0
26FEB26 2.80 P 0.00 0.00 0.00 0.18 -0.03 90 0 495 0
26FEB26 2.90 P 0.00 0.00 0.00 0.22 -0.03 91 0 1,430 0
26FEB26 3.00 P 0.00 0.00 0.00 0.26 -0.03 91 0 1,003 0
26FEB26 3.10 P 0.00 0.00 0.00 0.31 -0.03 92 0 1,208 0
26FEB26 3.20 P 0.00 0.00 0.00 0.35 -0.04 91 0 2,240 0
26FEB26 3.30 P 0.42 0.42 0.41 0.41 -0.03 93 80 3,129 0
26FEB26 3.40 P 0.00 0.00 0.00 0.46 -0.04 92 0 2,180 0
26FEB26 3.50 P 0.53 0.53 0.53 0.52 -0.04 92 160 2,456 0
26FEB26 3.60 P 0.60 0.60 0.60 0.58 -0.04 92 100 3,594 +100
26FEB26 3.70 P 0.00 0.00 0.00 0.65 -0.04 93 0 660 0
26FEB26 3.80 P 0.71 0.71 0.71 0.72 -0.04 94 4 212 +4
26FEB26 3.90 P 0.00 0.00 0.00 0.79 -0.04 94 0 185 0
26FEB26 4.00 P 0.85 0.85 0.85 0.87 -0.04 96 5 164 +5
26FEB26 4.10 P 0.00 0.00 0.00 0.94 -0.04 95 0 235 0
26FEB26 4.20 P 0.00 0.00 0.00 1.02 -0.04 96 0 505 0
26FEB26 4.30 P 0.00 0.00 0.00 1.10 -0.05 96 0 210 0
26FEB26 4.40 P 0.00 0.00 0.00 1.19 -0.04 98 0 11 0
26FEB26 4.50 P 0.00 0.00 0.00 1.27 -0.04 98 0 25 0
26FEB26 4.60 P 0.00 0.00 0.00 1.36 -0.04 100 0 4 0
26FEB26 4.70 P 0.00 0.00 0.00 1.45 -0.04 101 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.53 -0.05 100 0 1 0
26FEB26 4.90 P 0.00 0.00 0.00 1.63 -0.04 103 0 1 0
26FEB26 5.00 P 0.00 0.00 0.00 1.72 -0.04 104 0 10 0
26FEB26 5.25 P 0.00 0.00 0.00 1.95 -0.05 107 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 2.19 -0.05 111 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 2.44 -0.04 118 0 0 0
30MAR26 2.40 P 0.24 0.24 0.24 0.15 -0.01 93 10 21 +1
30MAR26 2.50 P 0.00 0.00 0.00 0.18 -0.01 92 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.21 -0.01 92 0 692 0
30MAR26 2.70 P 0.34 0.34 0.34 0.25 -0.01 93 200 688 +200
30MAR26 2.80 P 0.38 0.38 0.38 0.29 -0.01 93 200 600 +200
30MAR26 2.90 P 0.42 0.42 0.42 0.33 -0.02 92 200 800 +200
30MAR26 3.00 P 0.46 0.46 0.46 0.38 -0.01 93 200 636 +176
30MAR26 3.10 P 0.50 0.50 0.50 0.43 -0.01 94 200 1,200 +200
30MAR26 3.20 P 0.55 0.55 0.55 0.48 -0.02 93 200 802 +200
30MAR26 3.30 P 0.60 0.62 0.60 0.54 -0.01 94 1,100 2,463 +501
30MAR26 3.40 P 0.00 0.00 0.00 0.59 -0.02 94 0 2,430 0
30MAR26 3.50 P 0.00 0.00 0.00 0.65 -0.03 93 0 2,020 0
30MAR26 3.60 P 0.00 0.00 0.00 0.72 -0.02 95 0 6,221 0
30MAR26 3.70 P 0.00 0.00 0.00 0.78 -0.02 94 0 3,103 0
30MAR26 3.80 P 0.00 0.00 0.00 0.85 -0.03 95 0 410 0
30MAR26 3.90 P 0.00 0.00 0.00 0.92 -0.03 95 0 330 0
30MAR26 4.00 P 0.00 0.00 0.00 0.99 -0.03 95 0 270 0
30MAR26 4.10 P 0.00 0.00 0.00 1.07 -0.02 96 0 330 0
30MAR26 4.20 P 0.00 0.00 0.00 1.15 -0.02 97 0 48 0
30MAR26 4.30 P 0.00 0.00 0.00 1.22 -0.03 96 0 15 0
30MAR26 4.40 P 0.00 0.00 0.00 1.30 -0.03 97 0 38 0
30MAR26 4.50 P 0.00 0.00 0.00 1.38 -0.03 97 0 112 0
30MAR26 4.60 P 0.00 0.00 0.00 1.47 -0.03 99 0 25 0
30MAR26 4.70 P 0.00 0.00 0.00 1.55 -0.03 99 0 18 0
30MAR26 4.80 P 0.00 0.00 0.00 1.64 -0.03 100 0 1,063 0
30MAR26 4.90 P 0.00 0.00 0.00 1.72 -0.03 99 0 125 0
30MAR26 5.00 P 0.00 0.00 0.00 1.81 -0.03 101 0 70 0
30MAR26 5.25 P 0.00 0.00 0.00 2.03 -0.04 102 0 178 0
30MAR26 5.50 P 0.00 0.00 0.00 2.27 -0.03 106 0 330 0
30MAR26 5.75 P 0.00 0.00 0.00 2.50 -0.03 108 0 11 0
30MAR26 6.00 P 0.00 0.00 0.00 2.74 -0.03 110 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.98 -0.04 113 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 3.23 -0.03 118 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 3.47 -0.04 120 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.72 -0.04 124 0 8 0
30MAR26 7.25 P 0.00 0.00 0.00 3.97 -0.04 128 0 20 0
30MAR26 7.50 P 0.00 0.00 0.00 4.22 -0.04 132 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 4.48 -0.04 138 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 4.73 -0.04 141 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 4.99 -0.04 147 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 5.23 -0.05 148 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 5.48 -0.06 151 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.23 +0.03 96 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.26 +0.03 95 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.30 +0.03 95 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.34 +0.03 95 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.39 +0.04 96 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.44 +0.04 97 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.49 +0.04 97 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.54 +0.04 97 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.59 +0.04 96 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.65 +0.04 97 0 0 0
29APR26 3.40 P 0.72 0.72 0.72 0.71 +0.04 97 12 12 +12
29APR26 3.50 P 0.00 0.00 0.00 0.77 +0.04 97 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.84 +0.04 98 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.90 +0.04 97 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.97 +0.04 98 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 1.03 +0.03 97 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 1.12 +0.04 99 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 1.19 +0.04 99 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 1.26 +0.03 99 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 1.32 - 97 0 0 -
29JUN26 2.40 P 0.00 0.00 0.00 0.26 0.00 83 0 10 0
29JUN26 2.50 P 0.00 0.00 0.00 0.30 0.00 83 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.34 0.00 83 0 200 0
29JUN26 2.70 P 0.50 0.50 0.50 0.38 0.00 83 200 400 +200
29JUN26 2.80 P 0.00 0.00 0.00 0.43 0.00 84 0 122 0
29JUN26 2.90 P 0.00 0.00 0.00 0.48 0.00 84 0 202 0
29JUN26 3.00 P 0.00 0.00 0.00 0.53 0.00 84 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.58 -0.01 84 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.64 -0.01 84 0 44 0
29JUN26 3.30 P 0.78 0.78 0.78 0.70 0.00 84 200 930 0
29JUN26 3.40 P 0.00 0.00 0.00 0.75 -0.01 84 0 1,230 0
29JUN26 3.50 P 0.00 0.00 0.00 0.82 -0.01 84 0 991 0
29JUN26 3.60 P 0.00 0.00 0.00 0.88 -0.01 84 0 986 0
29JUN26 3.70 P 0.00 0.00 0.00 0.95 -0.01 85 0 166 0
29JUN26 3.80 P 1.01 1.01 1.01 1.02 -0.01 85 5 608 +5
29JUN26 3.90 P 0.00 0.00 0.00 1.09 -0.01 85 0 318 0
29JUN26 4.00 P 1.14 1.14 1.14 1.16 -0.01 85 5 335 0
29JUN26 4.10 P 0.00 0.00 0.00 1.23 -0.02 85 0 133 0
29JUN26 4.20 P 0.00 0.00 0.00 1.31 -0.01 86 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.38 -0.02 86 0 37 0
29JUN26 4.40 P 0.00 0.00 0.00 1.46 -0.02 86 0 22 0
29JUN26 4.50 P 0.00 0.00 0.00 1.54 -0.02 87 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.62 -0.02 87 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 1.70 -0.01 87 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 1.78 -0.02 87 0 30 0
29JUN26 4.90 P 0.00 0.00 0.00 1.86 -0.02 87 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 1.95 -0.02 88 0 209 0
29JUN26 5.25 P 0.00 0.00 0.00 2.16 -0.02 89 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 2.38 -0.03 90 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.61 -0.02 92 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.83 -0.03 92 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 3.07 -0.02 94 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.30 -0.03 95 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.54 -0.03 97 0 3 0
29JUN26 7.00 P 0.00 0.00 0.00 3.78 -0.03 99 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 4.03 -0.02 102 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.27 -0.03 103 0 4 0
29JUN26 7.75 P 0.00 0.00 0.00 4.52 -0.03 106 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 4.76 -0.04 107 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.34 +0.01 78 0 350 0
29SEP26 2.50 P 0.00 0.00 0.00 0.38 0.00 78 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.42 0.00 78 0 200 0
29SEP26 2.70 P 0.00 0.00 0.00 0.47 0.00 78 0 200 0
29SEP26 2.80 P 0.00 0.00 0.00 0.52 0.00 78 0 430 0
29SEP26 2.90 P 0.00 0.00 0.00 0.57 0.00 78 0 30 0
29SEP26 3.00 P 0.71 0.72 0.71 0.62 0.00 78 40 210 +40
29SEP26 3.10 P 0.00 0.00 0.00 0.68 0.00 78 0 105 0
29SEP26 3.20 P 0.83 0.83 0.83 0.74 0.00 78 200 530 0
29SEP26 3.30 P 0.89 0.89 0.89 0.80 0.00 79 200 1,072 +200
29SEP26 3.40 P 0.00 0.00 0.00 0.86 0.00 79 0 616 0
29SEP26 3.50 P 1.02 1.02 1.02 0.93 0.00 79 2 1,068 0
29SEP26 3.60 P 0.00 0.00 0.00 0.99 0.00 79 0 829 0
29SEP26 3.70 P 0.00 0.00 0.00 1.06 0.00 79 0 746 0
29SEP26 3.80 P 0.00 0.00 0.00 1.13 0.00 80 0 150 0
29SEP26 3.90 P 0.00 0.00 0.00 1.19 -0.01 79 0 49 0
29SEP26 4.00 P 0.00 0.00 0.00 1.27 0.00 80 0 60 0
29SEP26 4.10 P 0.00 0.00 0.00 1.34 0.00 80 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.42 0.00 80 0 485 0
29SEP26 4.30 P 0.00 0.00 0.00 1.49 0.00 80 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.56 -0.01 80 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.64 -0.01 81 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 1.72 -0.01 81 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.80 -0.01 81 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 1.88 -0.01 81 0 35 0
29SEP26 4.90 P 0.00 0.00 0.00 1.96 -0.01 81 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 2.05 0.00 82 0 55 0
29SEP26 5.25 P 0.00 0.00 0.00 2.26 -0.01 83 0 12 0
29SEP26 5.50 P 0.00 0.00 0.00 2.47 -0.01 83 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.69 -0.01 84 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 2.92 -0.01 85 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.14 -0.02 86 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 3.37 -0.02 87 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 3.60 -0.02 87 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 3.83 -0.03 88 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.07 -0.03 90 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.30 -0.04 90 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.54 -0.04 91 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.78 -0.05 92 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.42 +0.02 77 0 107 0
30DEC26 2.50 P 0.00 0.00 0.00 0.46 +0.02 76 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.52 +0.03 77 0 636 0
30DEC26 2.70 P 0.00 0.00 0.00 0.57 +0.03 77 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.62 +0.02 77 0 900 0
30DEC26 2.90 P 0.00 0.00 0.00 0.67 +0.02 77 0 430 0
30DEC26 3.00 P 0.00 0.00 0.00 0.73 +0.02 77 0 28 0
30DEC26 3.10 P 0.00 0.00 0.00 0.79 +0.02 77 0 19 0
30DEC26 3.20 P 0.00 0.00 0.00 0.85 +0.03 78 0 30 0
30DEC26 3.30 P 0.00 0.00 0.00 0.91 +0.03 78 0 41 0
30DEC26 3.40 P 0.00 0.00 0.00 0.97 +0.02 78 0 26 0
30DEC26 3.50 P 0.00 0.00 0.00 1.04 +0.03 78 0 30 0
30DEC26 3.60 P 0.00 0.00 0.00 1.11 +0.03 78 0 34 0
30DEC26 3.70 P 0.00 0.00 0.00 1.17 +0.02 78 0 25 0
30DEC26 3.80 P 0.00 0.00 0.00 1.24 +0.02 78 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.31 +0.03 78 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.38 +0.02 78 0 101 0
30DEC26 4.10 P 0.00 0.00 0.00 1.46 +0.03 79 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.53 +0.02 79 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.61 +0.03 79 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.68 +0.02 79 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.76 +0.03 79 0 15 0
30DEC26 4.60 P 0.00 0.00 0.00 1.83 +0.02 79 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.91 +0.02 79 0 0 0
TOTAL PUT 4,119 99,287 +2,384
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$ 82.45
30MAR26 45.00 C 0.00 0.00 0.00 37.75 +0.26 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 36.76 +0.26 36 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 35.77 +0.27 39 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 34.77 +0.26 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 33.78 +0.26 31 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 32.79 +0.26 35 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 30.30 +0.25 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 27.82 +0.26 24 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 25.34 +0.25 25 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 22.86 +0.25 24 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 20.40 +0.25 25 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 17.95 +0.23 24 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 15.56 +0.22 25 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 13.24 +0.20 25 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 11.04 +0.18 25 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 8.99 +0.14 24 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 7.15 +0.11 24 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 5.55 +0.09 25 0 126 0
30MAR26 82.50 C 0.00 0.00 0.00 4.19 +0.06 25 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 3.08 +0.04 25 0 5 0
30MAR26 87.50 C 0.00 0.00 0.00 2.20 +0.02 24 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 1.54 +0.01 25 0 30 0
30MAR26 92.50 C 0.00 0.00 0.00 1.04 0.00 24 0 0 0
30MAR26 95.00 C 0.96 0.96 0.96 0.69 -0.01 25 3 4 +3
30MAR26 97.50 C 0.00 0.00 0.00 0.45 0.00 25 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 0.28 -0.01 24 0 20 0
30MAR26 102.50 C 0.00 0.00 0.00 0.17 -0.01 24 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 0.11 0.00 25 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 0.02 0.00 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 26 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 30 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 30.34 +0.26 28 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 27.86 +0.26 28 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 25.38 +0.26 26 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 22.90 +0.25 24 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 20.44 +0.25 25 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 18.00 +0.25 25 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 15.61 +0.23 25 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 13.30 +0.21 24 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 11.14 +0.20 25 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 9.14 +0.17 25 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 7.35 +0.14 24 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 5.80 +0.11 25 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 4.49 +0.08 25 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 3.41 +0.06 24 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 2.56 +0.04 24 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 1.90 +0.03 24 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 1.39 +0.01 24 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 1.00 0.00 24 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.72 +0.01 25 0 0 0
TOTAL CALL 3 205 +3
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 41 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 0 300 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 31 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 25 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.07 -0.01 25 0 46 0
30MAR26 67.50 P 0.00 0.00 0.00 0.15 -0.03 24 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 0.32 -0.04 25 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 0.61 -0.05 25 0 14 0
30MAR26 75.00 P 1.15 1.15 1.15 1.05 -0.10 25 1 124 +1
30MAR26 77.50 P 1.90 1.90 1.80 1.71 -0.12 25 45 335 +42
30MAR26 80.00 P 3.18 3.18 3.18 2.59 -0.15 25 10 285 +10
30MAR26 82.50 P 0.00 0.00 0.00 3.72 -0.19 25 0 121 0
30MAR26 85.00 P 0.00 0.00 0.00 5.13 -0.21 25 0 52 0
30MAR26 87.50 P 0.00 0.00 0.00 6.77 -0.22 25 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 8.62 -0.24 25 0 3 0
30MAR26 92.50 P 0.00 0.00 0.00 10.66 -0.25 25 0 2 0
30MAR26 95.00 P 0.00 0.00 0.00 12.85 -0.26 25 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 15.16 -0.28 25 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 17.57 -0.29 25 0 10 0
30MAR26 102.50 P 0.00 0.00 0.00 20.05 -0.30 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 22.55 -0.30 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 25.05 -0.30 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 27.55 -0.30 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 30.05 -0.30 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 32.55 -0.30 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 35.05 -0.30 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 37.55 -0.30 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 40.05 -0.30 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 42.55 -0.30 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.19 -0.01 24 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.35 -0.03 25 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.60 -0.04 24 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.97 -0.05 24 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 1.48 -0.07 24 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 2.16 -0.09 24 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 3.02 -0.10 25 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 4.07 -0.12 25 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 5.31 -0.14 25 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 6.73 -0.16 25 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 8.33 -0.17 25 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 10.08 -0.19 24 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 12.00 -0.18 25 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 14.03 -0.20 24 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 16.17 -0.20 25 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 18.38 -0.21 24 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 20.66 -0.21 25 0 0 0
TOTAL PUT 56 1,324 +53
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHD - WHG (ADJ-B) CLOSING PRICE HK$ 8.67
29JAN26 6.03 C 0.00 0.00 0.00 2.66 -0.02 68 0 0 0
29JAN26 6.27 C 0.00 0.00 0.00 2.42 -0.02 61 0 0 0
29JAN26 6.51 C 0.00 0.00 0.00 2.18 -0.03 54 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.94 -0.03 48 0 0 0
29JAN26 6.99 C 0.00 0.00 0.00 1.70 -0.03 41 0 0 0
29JAN26 7.23 C 0.00 0.00 0.00 1.47 0.00 42 0 0 0
29JAN26 7.47 C 0.00 0.00 0.00 1.22 -0.03 29 0 0 0
29JAN26 7.71 C 0.00 0.00 0.00 0.98 -0.04 24 0 0 0
29JAN26 7.95 C 0.00 0.00 0.00 0.75 -0.04 23 0 0 0
29JAN26 8.19 C 0.00 0.00 0.00 0.55 -0.03 25 0 0 0
29JAN26 8.44 C 0.00 0.00 0.00 0.36 -0.04 24 0 0 0
29JAN26 8.68 C 0.00 0.00 0.00 0.22 -0.03 24 0 0 0
29JAN26 8.92 C 0.00 0.00 0.00 0.13 -0.02 25 0 0 0
29JAN26 9.16 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
29JAN26 9.40 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29JAN26 9.64 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29JAN26 10.12 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 10.60 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 11.09 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 4.53 C 0.00 0.00 0.00 4.18 -0.01 62 0 0 0
30MAR26 4.63 C 0.00 0.00 0.00 4.08 -0.02 60 0 0 0
30MAR26 4.72 C 0.00 0.00 0.00 3.99 -0.03 57 0 0 0
30MAR26 4.82 C 0.00 0.00 0.00 3.89 -0.03 55 0 0 0
30MAR26 5.06 C 0.00 0.00 0.00 3.65 -0.02 49 0 0 0
30MAR26 5.30 C 0.00 0.00 0.00 3.42 -0.01 52 0 0 0
30MAR26 5.54 C 0.00 0.00 0.00 3.18 +0.02 47 0 0 0
30MAR26 5.78 C 0.00 0.00 0.00 2.94 -0.02 42 0 0 0
30MAR26 6.03 C 0.00 0.00 0.00 2.70 +0.02 42 0 0 0
30MAR26 6.27 C 0.00 0.00 0.00 2.46 +0.02 37 0 0 0
30MAR26 6.51 C 0.00 0.00 0.00 2.23 -0.01 36 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.99 +0.02 32 0 0 0
30MAR26 6.99 C 0.00 0.00 0.00 1.76 +0.02 30 0 0 0
30MAR26 7.23 C 0.00 0.00 0.00 1.53 +0.02 28 0 0 0
30MAR26 7.47 C 0.00 0.00 0.00 1.31 +0.01 27 0 0 0
30MAR26 7.71 C 0.00 0.00 0.00 1.09 -0.04 25 0 0 0
30MAR26 7.95 C 0.00 0.00 0.00 0.90 -0.04 25 0 0 0
30MAR26 8.19 C 0.00 0.00 0.00 0.73 -0.03 25 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 0.57 -0.03 25 0 0 0
30MAR26 8.68 C 0.00 0.00 0.00 0.44 -0.02 25 0 0 0
30MAR26 8.92 C 0.00 0.00 0.00 0.34 -0.01 25 0 0 0
30MAR26 9.16 C 0.00 0.00 0.00 0.25 -0.01 25 0 0 0
30MAR26 9.40 C 0.00 0.00 0.00 0.18 -0.02 25 0 0 0
30MAR26 9.64 C 0.00 0.00 0.00 0.13 -0.02 25 0 0 0
30MAR26 10.12 C 0.00 0.00 0.00 0.06 -0.02 25 0 0 0
30MAR26 10.60 C 0.00 0.00 0.00 0.03 0.00 25 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 28 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 0.00 57 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 3.92 0.00 55 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 3.69 +0.02 53 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 3.45 +0.02 48 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 3.22 +0.02 47 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 2.98 +0.02 43 0 4 0
29JUN26 6.03 C 0.00 0.00 0.00 2.74 +0.02 40 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 2.51 +0.03 38 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 2.28 +0.02 36 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.05 +0.02 33 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 1.83 +0.01 32 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 1.61 0.00 30 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 1.40 -0.01 29 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 1.20 -0.03 28 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 0.99 -0.03 25 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 0.83 -0.03 25 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 0.68 -0.03 25 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 0.56 -0.04 25 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 0.45 -0.04 25 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.37 -0.02 26 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.29 -0.02 26 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.23 -0.01 26 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.14 -0.01 26 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.08 -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 2.99 +0.03 40 0 2 0
29SEP26 6.03 C 0.00 0.00 0.00 2.75 +0.03 38 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 2.52 +0.03 36 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 2.29 +0.02 34 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.07 +0.01 32 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 1.87 +0.02 32 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 1.66 +0.01 31 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 1.47 0.00 30 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 1.29 -0.01 29 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 1.09 -0.03 27 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 0.94 -0.04 27 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.81 -0.04 27 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.70 -0.05 27 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.61 -0.04 28 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.52 -0.03 28 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.44 -0.03 28 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.38 -0.02 28 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.27 -0.02 28 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.19 -0.02 28 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.14 -0.01 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 70 0 0 0
29JAN26 6.27 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 6.51 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 6.99 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 7.23 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 7.47 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 7.71 P 0.00 0.00 0.00 0.01 0.00 27 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 0.05 -0.01 24 0 0 0
29JAN26 8.44 P 0.00 0.00 0.00 0.12 0.00 25 0 0 0
29JAN26 8.68 P 0.00 0.00 0.00 0.22 0.00 25 0 0 0
29JAN26 8.92 P 0.00 0.00 0.00 0.36 +0.01 24 0 0 0
29JAN26 9.16 P 0.00 0.00 0.00 0.54 +0.01 24 0 0 0
29JAN26 9.40 P 0.00 0.00 0.00 0.75 +0.02 25 0 0 0
29JAN26 9.64 P 0.00 0.00 0.00 0.97 +0.02 0 0 0 0
29JAN26 10.12 P 0.00 0.00 0.00 1.45 +0.03 0 0 0 0
29JAN26 10.60 P 0.00 0.00 0.00 1.93 +0.01 0 0 0 0
29JAN26 11.09 P 0.00 0.00 0.00 2.42 +0.01 0 0 0 0
30MAR26 4.53 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 4.63 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 4.72 P 0.00 0.00 0.00 0.01 0.00 59 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 53 0 0 0
30MAR26 5.30 P 0.00 0.00 0.00 0.01 0.00 49 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 0.02 -0.01 24 0 0 0
30MAR26 7.47 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30MAR26 7.71 P 0.00 0.00 0.00 0.08 0.00 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 0.00 25 0 0 0
30MAR26 8.68 P 0.00 0.00 0.00 0.40 0.00 25 0 0 0
30MAR26 8.92 P 0.00 0.00 0.00 0.53 +0.01 25 0 0 0
30MAR26 9.16 P 0.00 0.00 0.00 0.68 +0.01 24 0 0 0
30MAR26 9.40 P 0.00 0.00 0.00 0.86 +0.02 25 0 0 0
30MAR26 9.64 P 0.00 0.00 0.00 1.05 +0.02 25 0 0 0
30MAR26 10.12 P 0.00 0.00 0.00 1.48 -0.01 26 0 0 0
30MAR26 10.60 P 0.00 0.00 0.00 1.93 -0.02 0 0 0 0
30MAR26 11.09 P 0.00 0.00 0.00 2.42 +0.01 0 0 0 0
30MAR26 11.57 P 0.00 0.00 0.00 2.90 +0.01 0 0 0 0
30MAR26 12.05 P 0.00 0.00 0.00 3.38 +0.01 0 0 0 0
29JUN26 4.72 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 4.82 P 0.00 0.00 0.00 0.01 0.00 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 25 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 0.17 +0.01 25 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.23 +0.01 25 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.31 +0.01 25 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.41 +0.02 25 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.52 +0.02 25 0 0 0
29JUN26 8.44 P 0.00 0.00 0.00 0.65 +0.02 25 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.79 +0.02 24 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.97 +0.02 25 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 1.14 +0.03 25 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 1.33 +0.07 26 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 1.47 +0.03 22 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 1.87 +0.04 20 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 2.29 +0.04 0 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 2.74 +0.04 0 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 3.18 +0.04 0 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 3.64 +0.05 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 0.37 -0.01 27 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.46 0.00 27 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.57 +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 0.81 +0.01 26 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.95 +0.01 26 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 1.13 +0.01 27 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 1.26 +0.01 26 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 1.42 0.00 26 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.60 0.00 25 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 1.97 -0.01 24 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 2.37 -0.01 23 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 2.80 -0.01 19 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 3.23 -0.02 0 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 3.67 -0.02 0 0 0 0
TOTAL PUT 0 224 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHE - WHG (ADJ-C) CLOSING PRICE HK$ 8.67
30MAR26 4.32 C 0.00 0.00 0.00 4.39 -0.01 68 0 0 0
30MAR26 4.42 C 0.00 0.00 0.00 4.29 -0.01 65 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.21 -0.01 63 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.11 -0.02 60 0 0 0
30MAR26 4.69 C 0.00 0.00 0.00 4.02 -0.03 58 0 0 0
30MAR26 4.93 C 0.00 0.00 0.00 3.78 -0.03 52 0 0 0
30MAR26 5.17 C 0.00 0.00 0.00 3.55 -0.01 54 0 0 0
30MAR26 5.40 C 0.00 0.00 0.00 3.32 +0.02 49 0 0 0
30MAR26 5.63 C 0.00 0.00 0.00 3.09 +0.02 45 0 0 0
30MAR26 5.87 C 0.00 0.00 0.00 2.86 -0.01 45 0 0 0
30MAR26 6.10 C 0.00 0.00 0.00 2.63 +0.02 40 0 0 0
30MAR26 6.33 C 0.00 0.00 0.00 2.40 -0.02 36 0 0 0
30MAR26 6.57 C 0.00 0.00 0.00 2.17 +0.02 35 0 0 0
30MAR26 6.81 C 0.00 0.00 0.00 1.93 +0.02 31 0 0 0
30MAR26 7.04 C 0.00 0.00 0.00 1.71 +0.02 29 0 0 0
30MAR26 7.28 C 0.00 0.00 0.00 1.48 +0.01 27 0 0 0
30MAR26 7.51 C 0.00 0.00 0.00 1.28 +0.02 27 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 1.07 -0.03 25 0 0 0
30MAR26 7.98 C 0.00 0.00 0.00 0.88 -0.03 25 0 0 0
30MAR26 8.21 C 0.00 0.00 0.00 0.72 -0.03 25 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 0.57 -0.03 25 0 0 0
30MAR26 8.69 C 0.00 0.00 0.00 0.44 -0.01 25 0 0 0
TOTAL CALL 0 0 0
30MAR26 4.32 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 4.42 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 4.69 P 0.00 0.00 0.00 0.01 0.00 60 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 51 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 44 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 30 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 0.00 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 0.05 -0.01 25 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.09 0.00 25 0 0 0
30MAR26 7.98 P 0.00 0.00 0.00 0.14 0.00 25 0 0 0
30MAR26 8.21 P 0.00 0.00 0.00 0.21 0.00 25 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.29 0.00 25 0 1 0
30MAR26 8.69 P 0.00 0.00 0.00 0.41 0.00 25 0 0 0
TOTAL PUT 0 2 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHG - WH GROUP CLOSING PRICE HK$ 8.67
29JAN26 5.00 C 0.00 0.00 0.00 3.68 -0.03 70 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 3.44 -0.02 92 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 3.19 -0.02 84 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.94 -0.02 76 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.69 -0.02 69 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.44 -0.02 61 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.19 -0.03 54 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.94 -0.01 48 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.69 -0.03 41 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.45 0.00 41 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.19 -0.03 29 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.94 -0.04 23 0 8 0
29JAN26 8.00 C 0.00 0.00 0.00 0.71 -0.03 24 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.50 -0.03 24 0 34 0
29JAN26 8.50 C 0.00 0.00 0.00 0.32 -0.02 24 0 24 0
29JAN26 8.75 C 0.00 0.00 0.00 0.19 -0.02 24 0 73 0
29JAN26 9.00 C 0.00 0.00 0.00 0.10 -0.02 24 0 9 0
29JAN26 9.25 C 0.00 0.00 0.00 0.05 -0.01 25 0 2 0
29JAN26 9.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 128 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 -0.01 25 0 3 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 38 0 60 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 3.70 -0.01 68 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 3.45 -0.01 61 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 3.20 -0.01 55 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.95 -0.01 49 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.70 -0.01 43 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.46 0.00 46 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.21 -0.01 40 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.96 -0.01 35 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.72 -0.02 34 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.47 -0.01 29 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.22 -0.03 25 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.99 -0.03 24 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.78 -0.03 24 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.59 -0.03 24 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.44 -0.02 25 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.30 -0.02 24 0 7 0
26FEB26 9.00 C 0.00 0.00 0.00 0.20 -0.02 24 0 34 0
26FEB26 9.25 C 0.00 0.00 0.00 0.13 -0.02 24 0 2 0
26FEB26 9.50 C 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 4 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.71 -0.02 51 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.47 +0.01 53 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.22 +0.01 47 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.97 -0.02 42 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.73 +0.02 42 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.48 +0.02 38 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.24 +0.02 36 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.99 +0.02 32 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.75 +0.01 30 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.51 +0.02 28 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.28 +0.01 26 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.06 -0.03 25 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.86 -0.04 25 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.71 -0.01 26 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.55 -0.03 26 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.41 -0.01 25 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.31 -0.01 25 0 0 0
30MAR26 9.25 C 0.23 0.23 0.23 0.23 -0.02 25 2 2 +2
30MAR26 9.50 C 0.00 0.00 0.00 0.16 -0.02 25 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.11 -0.02 25 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.08 -0.01 25 0 3 0
30MAR26 10.50 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 28 0 21 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.27 +0.03 34 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.03 +0.03 32 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.79 +0.02 30 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.56 +0.01 28 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.35 +0.02 28 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.13 -0.04 26 0 1 0
29APR26 8.00 C 0.00 0.00 0.00 0.95 -0.04 26 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.78 -0.04 26 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.65 -0.01 27 0 50 0
29APR26 8.75 C 0.00 0.00 0.00 0.52 -0.02 26 0 50 0
29APR26 9.00 C 0.00 0.00 0.00 0.41 -0.01 26 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.32 -0.02 26 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.25 -0.02 26 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.19 -0.02 26 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.14 -0.02 26 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.75 +0.02 54 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.49 +0.01 46 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.25 +0.01 45 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.01 +0.02 43 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.77 +0.02 41 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.53 +0.03 39 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.29 +0.02 36 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.05 +0.02 33 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.82 +0.01 32 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.59 -0.01 30 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.37 -0.02 28 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.13 -0.04 25 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.95 -0.04 25 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.78 -0.04 25 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.65 -0.02 25 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.52 -0.04 25 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.41 -0.04 25 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.32 -0.03 25 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.25 -0.03 25 0 42 0
29JUN26 9.75 C 0.00 0.00 0.00 0.19 -0.02 25 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.15 -0.01 25 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.08 -0.02 25 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.75 +0.02 49 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.50 +0.02 45 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.25 +0.01 41 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.02 +0.03 41 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.77 +0.01 37 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.54 +0.03 36 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.30 +0.02 34 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.07 +0.01 32 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.86 +0.02 32 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.64 0.00 30 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.44 0.00 30 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.26 -0.01 29 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.06 -0.03 27 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.91 -0.03 27 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.80 -0.01 28 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.68 -0.03 28 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.58 -0.02 28 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.49 -0.03 28 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.41 -0.02 28 0 1 0
29SEP26 9.75 C 0.00 0.00 0.00 0.35 -0.02 28 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.29 -0.02 28 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.20 -0.02 27 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.14 -0.01 27 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.07 0.00 28 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 3.02 +0.02 37 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.77 +0.01 34 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.55 +0.02 34 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.32 +0.02 32 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.10 +0.01 31 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.89 +0.01 30 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.69 +0.01 30 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.50 0.00 29 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.33 -0.01 29 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.14 -0.04 27 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.00 -0.04 27 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.91 -0.03 28 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 0.80 -0.03 28 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.70 -0.03 28 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.61 -0.03 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.54 -0.02 28 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.47 -0.02 28 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.41 -0.02 28 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.31 -0.02 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.23 -0.02 27 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.17 -0.01 27 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.13 -0.01 28 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.10 0.00 28 0 0 0
TOTAL CALL 2 703 +2
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 78 0 30 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 71 0 30 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 57 0 60 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 46 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 38 0 6 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 32 0 28 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 26 0 4 0
29JAN26 8.00 P 0.00 0.00 0.00 0.03 0.00 26 0 85 0
29JAN26 8.25 P 0.00 0.00 0.00 0.06 -0.01 24 0 10 0
29JAN26 8.50 P 0.15 0.15 0.15 0.13 -0.01 23 6 40 0
29JAN26 8.75 P 0.00 0.00 0.00 0.25 0.00 24 0 88 0
29JAN26 9.00 P 0.00 0.00 0.00 0.41 +0.01 23 0 30 0
29JAN26 9.25 P 0.00 0.00 0.00 0.61 +0.02 23 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.84 +0.03 24 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 1.08 +0.03 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.33 +0.03 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 1.83 +0.01 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.33 +0.01 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.83 +0.01 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.33 +0.01 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.83 +0.01 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 48 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 39 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 0 6 0
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 0.00 24 0 4 0
26FEB26 8.00 P 0.00 0.00 0.00 0.07 -0.01 23 0 10 0
26FEB26 8.25 P 0.00 0.00 0.00 0.13 0.00 23 0 5 0
26FEB26 8.50 P 0.00 0.00 0.00 0.22 0.00 24 0 33 0
26FEB26 8.75 P 0.00 0.00 0.00 0.34 0.00 23 0 30 0
26FEB26 9.00 P 0.51 0.51 0.51 0.49 0.00 23 4 8 +4
26FEB26 9.25 P 0.00 0.00 0.00 0.67 +0.01 23 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.88 +0.02 24 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.10 +0.03 24 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.34 +0.03 25 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.83 0.00 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.33 0.00 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.83 0.00 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.33 0.00 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.83 0.00 0 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 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 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 0.00 26 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.05 0.00 25 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.09 0.00 25 0 3 0
30MAR26 8.00 P 0.00 0.00 0.00 0.14 0.00 25 0 2 0
30MAR26 8.25 P 0.00 0.00 0.00 0.22 +0.01 25 0 84 0
30MAR26 8.50 P 0.00 0.00 0.00 0.31 0.00 25 0 7 0
30MAR26 8.75 P 0.00 0.00 0.00 0.43 -0.01 24 0 10 0
30MAR26 9.00 P 0.00 0.00 0.00 0.59 0.00 25 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.75 +0.02 25 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.94 +0.02 25 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.14 +0.02 25 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.38 0.00 27 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.84 -0.02 27 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.33 0.00 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.83 0.00 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.33 0.00 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.83 0.00 0 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 0.00 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 0.00 26 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 0.21 -0.01 26 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 0.39 -0.01 26 0 53 0
29APR26 8.75 P 0.00 0.00 0.00 0.51 -0.01 25 0 50 0
29APR26 9.00 P 0.00 0.00 0.00 0.66 0.00 26 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.82 +0.01 26 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.00 +0.01 26 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.20 -0.02 26 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.42 -0.01 27 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 1.86 -0.02 27 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.33 -0.02 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.83 -0.02 0 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.33 -0.02 0 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 0.00 0.00 0.00 0.11 -0.01 24 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.16 -0.01 24 0 3 0
29JUN26 7.50 P 0.00 0.00 0.00 0.23 0.00 24 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.31 0.00 24 0 4 0
29JUN26 8.00 P 0.00 0.00 0.00 0.41 0.00 24 0 4 0
29JUN26 8.25 P 0.00 0.00 0.00 0.53 +0.01 24 0 3 0
29JUN26 8.50 P 0.00 0.00 0.00 0.67 +0.01 24 0 2 0
29JUN26 8.75 P 0.00 0.00 0.00 0.82 +0.02 24 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.98 +0.01 23 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.20 +0.02 25 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.35 +0.02 22 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.55 +0.02 21 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.76 +0.03 20 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.19 +0.03 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.65 +0.04 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.12 +0.04 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.59 +0.04 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.06 +0.04 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 0.00 28 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.04 0.00 27 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.07 0.00 28 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.09 0.00 27 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.13 +0.01 27 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.18 0.00 28 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.23 -0.01 27 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 0.30 -0.01 27 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.38 0.00 27 0 11 0
29SEP26 7.75 P 0.00 0.00 0.00 0.48 +0.01 27 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.59 +0.01 27 0 13 0
29SEP26 8.25 P 0.00 0.00 0.00 0.71 +0.02 26 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.84 +0.01 26 0 2 0
29SEP26 8.75 P 0.00 0.00 0.00 0.99 +0.02 26 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.14 +0.02 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.31 0.00 25 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.49 -0.01 25 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.68 0.00 25 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.87 -0.01 24 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.28 -0.02 23 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.72 -0.01 20 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.16 -0.02 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.62 -0.02 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.09 -0.02 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.07 +0.01 27 0 1 0
30DEC26 6.00 P 0.00 0.00 0.00 0.10 0.00 27 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.14 +0.01 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 0.30 -0.01 27 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.39 0.00 27 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.47 -0.01 27 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.56 -0.01 26 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.68 +0.02 27 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.80 +0.02 26 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.93 +0.01 26 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.08 +0.02 26 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 1.23 +0.01 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.39 0.00 25 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.57 -0.01 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.76 -0.01 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.95 -0.01 25 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.35 -0.01 25 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.77 -0.02 23 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.21 -0.02 20 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.66 -0.02 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.12 -0.02 0 0 0 0
TOTAL PUT 10 1,087 +4
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHL - THE WHARF (HLDGS) LTD CLOSING PRICE HK$ 21.94
29JAN26 15.50 C 0.00 0.00 0.00 6.47 -0.39 40 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 5.97 -0.39 0 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 5.47 -0.39 0 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 4.97 -0.39 0 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 4.47 -0.39 0 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 3.97 -0.39 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 3.48 -0.38 28 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 2.98 -0.39 23 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 2.49 -0.39 24 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 2.03 -0.36 26 0 10 0
29JAN26 21.00 C 0.00 0.00 0.00 1.17 -0.35 24 0 25 0
29JAN26 22.00 C 0.00 0.00 0.00 0.52 -0.27 23 0 10 0
29JAN26 23.00 C 0.00 0.00 0.00 0.19 -0.14 24 0 73 0
29JAN26 24.00 C 0.00 0.00 0.00 0.06 -0.05 25 0 8 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 -0.02 24 0 2 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 30 0 17 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 35 0 100 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 34 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 6.50 -0.39 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 6.01 -0.39 32 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 5.51 -0.39 26 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 5.01 -0.39 0 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 4.52 -0.39 26 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 4.03 -0.38 26 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 3.54 -0.39 24 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 3.07 -0.38 25 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 2.61 -0.37 24 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 2.19 -0.35 25 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 1.44 -0.30 25 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.83 -0.26 24 0 40 0
26FEB26 23.00 C 0.00 0.00 0.00 0.45 -0.16 25 0 41 0
26FEB26 24.00 C 0.00 0.00 0.00 0.22 -0.10 25 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 0.10 -0.06 25 0 10 0
26FEB26 26.00 C 0.00 0.00 0.00 0.04 -0.03 25 0 19 0
26FEB26 27.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 9.03 -0.39 39 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 8.53 -0.39 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 8.03 -0.40 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 7.54 -0.39 32 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 7.04 -0.39 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 6.55 -0.39 29 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 6.05 -0.39 25 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 5.56 -0.39 26 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 5.07 -0.39 26 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 4.59 -0.39 26 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 4.12 -0.38 26 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 3.66 -0.38 26 0 1 0
30MAR26 19.00 C 0.00 0.00 0.00 3.22 -0.36 26 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 2.80 -0.35 26 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 2.38 -0.36 25 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 1.72 -0.28 26 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 1.16 -0.24 26 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.76 -0.17 27 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.46 -0.15 26 0 2 0
30MAR26 25.00 C 0.00 0.00 0.00 0.27 -0.10 26 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.15 -0.06 26 0 15 0
30MAR26 27.00 C 0.00 0.00 0.00 0.08 -0.04 26 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.04 -0.03 26 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.02 -0.02 26 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 5.57 -0.39 26 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 5.09 -0.38 26 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 4.61 -0.38 26 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 4.15 -0.37 26 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 3.70 -0.36 26 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 3.27 -0.35 26 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 2.86 -0.34 26 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 2.49 -0.32 26 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 1.81 -0.24 26 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 1.28 -0.19 26 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.87 -0.16 26 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.58 -0.12 26 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.36 -0.10 26 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.22 -0.07 26 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 0.13 -0.05 26 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.08 -0.02 26 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.04 -0.02 26 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 7.05 -0.39 26 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 6.56 -0.39 25 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 6.08 -0.39 26 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 5.60 -0.39 25 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 5.14 -0.38 26 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 4.69 -0.37 26 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 4.25 -0.37 26 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 3.84 -0.35 26 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 3.44 -0.34 26 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 3.07 -0.33 26 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 2.73 -0.31 26 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 2.11 -0.28 26 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 1.60 -0.23 26 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 1.18 -0.19 26 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.86 -0.16 26 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.61 -0.12 26 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.42 -0.10 26 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.29 -0.07 26 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.19 -0.06 26 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.13 -0.04 26 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.08 -0.03 26 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.05 -0.02 25 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.66 -0.40 25 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.21 -0.39 26 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.77 -0.39 26 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.34 -0.38 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.93 -0.37 26 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.53 -0.36 26 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.15 -0.35 26 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.79 -0.34 26 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.45 -0.32 26 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.12 -0.31 26 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.54 -0.28 26 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.04 -0.24 26 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.62 -0.21 26 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.26 -0.18 26 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.97 -0.16 26 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.74 -0.14 26 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.57 -0.10 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.43 -0.08 26 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.32 -0.06 26 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.23 -0.06 26 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.17 -0.04 26 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.13 -0.03 26 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.09 -0.02 26 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.06 -0.02 25 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.00 -0.38 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.59 -0.37 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.20 -0.37 26 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.82 -0.35 26 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.46 -0.35 26 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.12 -0.33 26 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.79 -0.32 26 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.48 -0.30 26 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 2.92 -0.27 26 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.42 -0.25 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.99 -0.23 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.62 -0.21 26 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.32 -0.17 26 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.07 -0.14 26 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.85 -0.12 26 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.67 -0.12 26 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.54 -0.08 26 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.42 -0.07 26 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.33 -0.06 26 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.26 -0.05 26 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.20 -0.04 26 0 0 0
TOTAL CALL 0 425 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 54 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 31 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
29JAN26 19.50 P 0.00 0.00 0.00 0.02 0.00 26 0 9 0
29JAN26 20.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 35 0
29JAN26 21.00 P 0.00 0.00 0.00 0.19 +0.05 24 0 25 0
29JAN26 22.00 P 0.00 0.00 0.00 0.57 +0.16 24 0 58 0
29JAN26 23.00 P 0.00 0.00 0.00 1.24 +0.26 25 0 20 0
29JAN26 24.00 P 0.00 0.00 0.00 2.08 +0.29 23 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 3.06 +0.37 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 4.06 +0.38 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 5.06 +0.38 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 6.06 +0.38 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 7.06 +0.38 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 8.06 +0.38 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 9.06 +0.38 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 10.06 +0.38 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 11.06 +0.38 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 12.06 +0.38 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 30 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.10 +0.03 25 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.16 +0.03 25 0 12 0
26FEB26 21.00 P 0.00 0.00 0.00 0.41 +0.09 25 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.83 +0.15 25 0 101 0
26FEB26 23.00 P 0.00 0.00 0.00 1.44 +0.23 25 0 114 0
26FEB26 24.00 P 0.00 0.00 0.00 2.20 +0.23 24 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 3.09 +0.33 24 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 4.06 +0.37 0 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 5.06 +0.38 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 6.06 +0.38 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 7.06 +0.38 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 8.06 +0.38 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 9.06 +0.38 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 10.06 +0.38 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 11.06 +0.38 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 12.06 +0.38 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 37 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 29 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 0.02 +0.01 27 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.06 +0.01 26 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.09 +0.01 26 0 4 0
30MAR26 19.00 P 0.00 0.00 0.00 0.16 +0.03 26 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.24 +0.05 26 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.34 +0.06 26 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.64 +0.10 26 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 1.07 +0.14 26 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 1.66 +0.20 26 0 15 0
30MAR26 24.00 P 0.00 0.00 0.00 2.38 +0.21 26 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 3.20 +0.30 26 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 4.11 +0.34 26 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 5.07 +0.37 27 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 6.06 +0.38 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.06 +0.38 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.06 +0.38 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 9.06 +0.38 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 10.06 +0.38 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 11.06 +0.38 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 12.06 +0.38 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.08 +0.02 26 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.12 +0.02 26 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.18 +0.03 26 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.26 +0.05 26 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.36 +0.05 26 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.49 +0.07 26 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.84 +0.12 26 0 1 0
29APR26 22.00 P 0.00 0.00 0.00 1.31 +0.16 26 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 1.92 +0.21 26 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 2.62 +0.22 26 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 3.41 +0.31 26 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 4.27 +0.33 26 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 5.18 +0.36 26 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 6.13 +0.38 26 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 7.09 +0.39 26 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 8.07 +0.39 26 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 9.06 +0.38 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.08 +0.02 26 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.12 +0.02 26 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.17 +0.03 26 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.24 +0.04 26 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.33 +0.06 26 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.43 +0.07 26 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.55 +0.07 26 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.71 +0.10 26 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 1.09 +0.13 26 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 1.58 +0.18 26 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 2.16 +0.22 26 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 2.84 +0.26 26 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 3.59 +0.29 26 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 4.41 +0.31 26 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 5.29 +0.34 26 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 6.20 +0.36 26 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 7.14 +0.38 26 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 8.10 +0.39 26 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 9.07 +0.39 26 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 10.06 +0.38 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 11.06 +0.38 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 12.06 +0.38 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.13 +0.02 26 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.18 +0.03 26 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.25 +0.04 26 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.32 +0.04 26 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.42 +0.06 26 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.53 +0.07 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.65 +0.07 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.81 +0.10 26 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.98 +0.11 26 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 1.39 +0.15 26 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.88 +0.19 26 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 2.45 +0.22 26 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 3.10 +0.25 26 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 3.82 +0.27 26 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 4.60 +0.30 26 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 5.44 +0.33 26 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 6.32 +0.35 26 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 7.22 +0.36 26 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 8.16 +0.38 26 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.11 +0.39 26 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.08 +0.39 26 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.06 +0.38 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 12.06 +0.38 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.29 +0.04 26 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.37 +0.05 26 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.47 +0.06 26 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.58 +0.07 26 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.71 +0.08 26 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.86 +0.10 26 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.02 +0.11 26 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.20 +0.12 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.62 +0.16 26 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.12 +0.19 26 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 2.68 +0.21 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 3.32 +0.24 26 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 4.02 +0.27 26 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 4.78 +0.30 26 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 5.58 +0.32 26 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 6.43 +0.33 26 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 7.31 +0.35 26 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.22 +0.36 26 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.16 +0.38 26 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.11 +0.38 26 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.07 +0.38 25 0 0 0
TOTAL PUT 0 432 0
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$ 4.69
29JAN26 3.70 C 0.00 0.00 0.00 1.00 +0.02 43 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.90 +0.02 39 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.80 +0.02 34 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.70 +0.02 30 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.61 +0.03 35 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.51 +0.02 30 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.42 +0.02 30 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.34 +0.02 31 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.27 +0.02 32 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.20 +0.01 30 0 15 0
29JAN26 4.70 C 0.00 0.00 0.00 0.14 +0.01 29 0 30 0
29JAN26 4.80 C 0.11 0.11 0.11 0.10 +0.01 29 10 86 +10
29JAN26 4.90 C 0.00 0.00 0.00 0.06 -0.01 28 0 75 0
29JAN26 5.00 C 0.00 0.00 0.00 0.05 0.00 31 0 207 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 28 0 71 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 37 0 56 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 1.02 +0.03 39 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.92 +0.03 36 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.83 +0.03 36 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.73 +0.03 32 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.64 +0.03 31 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.56 +0.03 32 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.47 +0.02 30 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.40 +0.03 30 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.33 +0.02 30 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.27 +0.02 30 0 15 0
26FEB26 4.70 C 0.00 0.00 0.00 0.22 +0.02 30 0 15 0
26FEB26 4.80 C 0.16 0.16 0.16 0.17 +0.01 29 13 15 0
26FEB26 4.90 C 0.00 0.00 0.00 0.13 +0.01 29 0 15 0
26FEB26 5.00 C 0.00 0.00 0.00 0.10 +0.01 29 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 29 0 15 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.04 +0.03 35 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.95 +0.04 35 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.85 +0.03 32 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.76 +0.03 31 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.68 +0.04 31 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.60 +0.04 31 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.51 +0.01 28 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.44 +0.02 28 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.38 +0.02 29 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.33 +0.02 29 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.27 +0.01 28 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.23 0.00 29 0 50 0
30MAR26 4.90 C 0.00 0.00 0.00 0.19 +0.01 29 0 141 0
30MAR26 5.00 C 0.00 0.00 0.00 0.16 +0.02 29 0 65 0
30MAR26 5.25 C 0.00 0.00 0.00 0.09 0.00 29 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.05 0.00 29 0 15 0
30MAR26 5.75 C 0.00 0.00 0.00 0.03 0.00 30 0 5 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 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 38 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 47 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 52 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 1.06 +0.03 34 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.97 +0.03 33 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.88 +0.04 32 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.79 +0.02 30 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.71 +0.02 30 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.63 +0.03 29 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.55 +0.02 28 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.49 +0.03 29 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.42 +0.02 28 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.36 +0.01 28 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.31 +0.01 28 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.26 +0.01 27 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.23 +0.01 28 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.19 0.00 28 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.12 0.00 28 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.08 0.00 29 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.05 0.00 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
29APR26 6.50 C 0.00 0.00 0.00 0.01 - 29 0 0 -
29JUN26 3.70 C 0.00 0.00 0.00 1.11 +0.03 33 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.02 +0.04 32 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.93 +0.03 30 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.85 +0.03 30 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.77 +0.01 29 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.70 +0.02 29 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.63 +0.02 29 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.54 -0.02 26 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.51 +0.02 29 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.45 +0.02 28 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.40 +0.02 28 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.35 +0.01 28 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.31 +0.01 28 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.27 +0.01 28 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.19 0.00 28 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.13 -0.01 28 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.09 -0.01 28 0 19 0
29JUN26 6.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.04 0.00 28 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.15 +0.02 33 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.07 +0.03 33 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.99 +0.02 32 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.91 +0.02 31 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.84 +0.02 31 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.77 +0.02 31 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.70 +0.01 30 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.64 +0.01 30 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.58 +0.01 30 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.53 +0.01 30 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.47 +0.01 29 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.43 +0.01 30 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.39 +0.01 30 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.35 +0.01 30 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.26 0.00 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 0.00 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 1.15 +0.01 31 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.07 +0.01 30 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.99 +0.01 30 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.91 0.00 29 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.87 +0.01 31 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.81 +0.02 31 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.74 +0.01 30 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.69 +0.01 31 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.63 +0.01 30 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.58 +0.01 30 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.53 +0.01 30 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.49 +0.01 30 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.45 +0.01 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.41 0.00 30 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.33 0.00 30 0 0 0
30DEC26 5.50 C 0.25 0.25 0.25 0.26 0.00 30 5 5 +5
30DEC26 5.75 C 0.00 0.00 0.00 0.20 -0.01 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.16 0.00 30 0 69 0
30DEC26 6.25 C 0.00 0.00 0.00 0.13 0.00 30 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.10 0.00 30 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.08 0.00 30 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.06 0.00 29 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
TOTAL CALL 28 1,336 +15
29JAN26 3.70 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 -0.01 29 0 50 0
29JAN26 4.30 P 0.00 0.00 0.00 0.02 -0.01 29 0 133 0
29JAN26 4.40 P 0.00 0.00 0.00 0.04 0.00 30 0 85 0
29JAN26 4.50 P 0.00 0.00 0.00 0.06 0.00 29 0 51 0
29JAN26 4.60 P 0.00 0.00 0.00 0.09 -0.01 28 0 48 0
29JAN26 4.70 P 0.00 0.00 0.00 0.14 -0.01 28 0 61 0
29JAN26 4.80 P 0.00 0.00 0.00 0.19 -0.02 27 0 70 0
29JAN26 4.90 P 0.00 0.00 0.00 0.27 -0.01 30 0 78 0
29JAN26 5.00 P 0.00 0.00 0.00 0.35 -0.01 31 0 78 0
29JAN26 5.25 P 0.00 0.00 0.00 0.58 -0.01 36 0 150 0
29JAN26 5.50 P 0.00 0.00 0.00 0.82 -0.02 41 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.07 -0.03 50 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 1.32 -0.03 58 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.57 -0.03 65 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.82 -0.03 72 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 2.07 -0.03 79 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 2.32 -0.03 85 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.57 -0.03 91 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.82 -0.03 97 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.03 0.00 31 0 20 0
26FEB26 4.20 P 0.00 0.00 0.00 0.04 0.00 29 0 9 0
26FEB26 4.30 P 0.00 0.00 0.00 0.05 -0.01 27 0 56 0
26FEB26 4.40 P 0.00 0.00 0.00 0.08 0.00 28 0 40 0
26FEB26 4.50 P 0.00 0.00 0.00 0.11 0.00 28 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.15 -0.01 28 0 70 0
26FEB26 4.70 P 0.00 0.00 0.00 0.19 -0.02 27 0 45 0
26FEB26 4.80 P 0.00 0.00 0.00 0.25 -0.02 28 0 14 0
26FEB26 4.90 P 0.00 0.00 0.00 0.31 -0.02 27 0 30 0
26FEB26 5.00 P 0.00 0.00 0.00 0.38 -0.03 27 0 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.58 -0.04 26 0 51 0
26FEB26 5.50 P 0.00 0.00 0.00 0.82 -0.03 30 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.07 -0.03 36 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.32 -0.03 42 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.57 -0.03 47 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.82 -0.03 52 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 2.07 -0.03 57 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.32 -0.03 61 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.57 -0.03 65 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.82 -0.03 70 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.03 0.00 31 0 50 0
30MAR26 4.00 P 0.00 0.00 0.00 0.04 0.00 30 0 30 0
30MAR26 4.10 P 0.00 0.00 0.00 0.05 -0.01 29 0 20 0
30MAR26 4.20 P 0.00 0.00 0.00 0.06 -0.01 27 0 45 0
30MAR26 4.30 P 0.00 0.00 0.00 0.09 -0.01 28 0 26 0
30MAR26 4.40 P 0.00 0.00 0.00 0.12 -0.01 28 0 3 0
30MAR26 4.50 P 0.15 0.15 0.15 0.16 -0.01 28 4 188 +4
30MAR26 4.60 P 0.00 0.00 0.00 0.20 -0.01 28 0 65 0
30MAR26 4.70 P 0.00 0.00 0.00 0.25 -0.01 28 0 10 0
30MAR26 4.80 P 0.00 0.00 0.00 0.30 -0.02 28 0 50 0
30MAR26 4.90 P 0.00 0.00 0.00 0.36 -0.02 28 0 107 0
30MAR26 5.00 P 0.00 0.00 0.00 0.43 -0.02 28 0 110 0
30MAR26 5.25 P 0.00 0.00 0.00 0.61 -0.04 27 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.83 -0.03 27 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.07 -0.03 30 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.32 -0.03 35 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.57 -0.03 39 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.82 -0.03 43 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.07 -0.03 47 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.32 -0.03 51 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.57 -0.03 54 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.82 -0.03 57 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.06 -0.01 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.31 -0.01 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.56 -0.01 0 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.10 0.00 29 0 6 0
29APR26 4.30 P 0.00 0.00 0.00 0.12 -0.01 28 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.14 -0.02 27 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.19 -0.01 28 0 60 0
29APR26 4.60 P 0.00 0.00 0.00 0.23 -0.01 27 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.28 -0.01 28 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.33 -0.02 27 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.39 -0.02 27 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.45 -0.03 27 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.63 -0.04 26 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.84 -0.04 26 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.07 -0.03 27 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.32 -0.03 31 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.57 -0.03 35 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.82 - 38 0 0 -
29JUN26 3.70 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.06 0.00 29 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.07 -0.01 28 0 10 0
29JUN26 4.00 P 0.00 0.00 0.00 0.09 -0.01 28 0 30 0
29JUN26 4.10 P 0.00 0.00 0.00 0.12 0.00 29 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.14 -0.01 28 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.17 -0.01 28 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.21 -0.01 28 0 3 0
29JUN26 4.50 P 0.00 0.00 0.00 0.25 -0.01 28 0 52 0
29JUN26 4.60 P 0.00 0.00 0.00 0.29 -0.02 28 0 24 0
29JUN26 4.70 P 0.00 0.00 0.00 0.34 -0.02 28 0 6 0
29JUN26 4.80 P 0.00 0.00 0.00 0.39 -0.02 27 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.45 -0.02 27 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.52 -0.02 28 0 27 0
29JUN26 5.25 P 0.00 0.00 0.00 0.69 -0.03 28 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.88 -0.03 27 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.09 -0.04 27 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.32 -0.03 27 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.57 -0.03 30 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.82 -0.03 33 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.07 -0.03 36 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.32 -0.03 39 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.57 -0.03 41 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.82 -0.03 44 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.06 -0.01 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.31 -0.01 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.56 -0.01 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.11 0.00 29 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.14 0.00 29 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.17 0.00 29 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.20 0.00 29 0 5 0
29SEP26 4.10 P 0.00 0.00 0.00 0.23 -0.01 29 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 0.27 -0.01 29 0 15 0
29SEP26 4.30 P 0.00 0.00 0.00 0.30 -0.02 28 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.35 -0.01 28 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.39 -0.02 28 0 79 0
29SEP26 4.60 P 0.00 0.00 0.00 0.45 -0.01 28 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.50 -0.01 28 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.56 -0.01 28 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.62 0.00 27 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.68 -0.02 27 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.85 -0.02 26 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.04 -0.03 26 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.24 -0.03 25 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.45 -0.04 24 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 1.67 -0.04 22 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 1.89 -0.04 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.12 -0.04 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.36 -0.04 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.60 -0.04 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.84 -0.04 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.08 -0.04 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.32 -0.05 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.56 -0.05 0 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 30 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.21 -0.01 29 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.24 -0.01 28 0 41 0
30DEC26 4.10 P 0.00 0.00 0.00 0.28 -0.01 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.32 -0.01 28 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.36 -0.01 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.41 -0.02 28 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 0.51 -0.02 28 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 0.62 -0.02 28 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.68 -0.02 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.75 -0.01 28 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.91 -0.02 27 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.09 -0.03 27 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.29 -0.02 26 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.49 -0.03 25 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 1.71 -0.04 25 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.97 0.00 29 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.20 +0.01 30 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.43 0.00 29 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.66 0.00 29 0 0 0
TOTAL PUT 4 2,399 +4
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$ 33.52
29JAN26 22.00 C 0.00 0.00 0.00 11.84 +1.22 115 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 10.80 +0.97 101 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 9.57 +0.72 48 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 8.57 +0.95 40 0 15 0
29JAN26 26.00 C 0.00 0.00 0.00 7.75 +1.14 69 0 46 0
29JAN26 27.00 C 0.00 0.00 0.00 6.75 +1.08 61 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 5.69 +0.94 48 0 502 0
29JAN26 29.00 C 0.00 0.00 0.00 4.88 +0.80 53 0 17 0
29JAN26 30.00 C 0.00 0.00 0.00 3.91 +0.80 45 0 166 0
29JAN26 31.00 C 3.27 3.30 3.27 3.13 +0.71 45 45 508 +16
29JAN26 32.00 C 2.29 2.29 2.29 2.44 +0.60 45 2 388 -2
29JAN26 33.00 C 1.20 2.02 1.20 1.83 +0.46 44 576 2,801 +243
29JAN26 34.00 C 1.48 1.50 1.40 1.42 +0.40 46 18 736 +14
29JAN26 35.00 C 0.70 1.12 0.70 1.08 +0.32 48 115 2,662 +55
29JAN26 36.00 C 0.54 0.88 0.53 0.80 +0.26 49 566 3,622 +479
29JAN26 37.00 C 0.50 0.66 0.50 0.60 +0.23 50 51 2,496 0
29JAN26 38.00 C 0.43 0.50 0.43 0.46 +0.20 52 113 290 +41
29JAN26 39.00 C 0.25 0.36 0.25 0.34 +0.17 53 65 281 +15
29JAN26 40.00 C 0.25 0.29 0.23 0.25 +0.13 54 186 5,426 -120
29JAN26 41.00 C 0.14 0.19 0.14 0.19 +0.11 55 72 655 -70
29JAN26 42.00 C 0.13 0.16 0.13 0.15 +0.09 57 48 184 -31
29JAN26 43.00 C 0.00 0.00 0.00 0.11 +0.07 57 0 351 0
29JAN26 44.00 C 0.00 0.00 0.00 0.09 +0.06 59 0 63 0
29JAN26 45.00 C 0.07 0.08 0.07 0.07 +0.05 60 51 186 +26
29JAN26 46.00 C 0.00 0.00 0.00 0.05 +0.04 60 0 40 0
29JAN26 47.00 C 0.00 0.00 0.00 0.04 +0.03 62 0 682 0
29JAN26 48.00 C 0.00 0.00 0.00 0.03 +0.02 62 0 1,456 0
29JAN26 49.00 C 0.00 0.00 0.00 0.02 +0.01 62 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 0.01 0.01 0.01 0.01 0.00 66 50 113 +50
26FEB26 22.00 C 0.00 0.00 0.00 11.84 +1.16 75 0 2 0
26FEB26 23.00 C 0.00 0.00 0.00 10.80 +0.93 65 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 9.93 +1.08 67 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 8.57 +0.63 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 7.95 +1.00 55 0 45 0
26FEB26 27.00 C 0.00 0.00 0.00 7.02 +1.04 52 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 6.07 +0.95 47 0 2 0
26FEB26 29.00 C 0.00 0.00 0.00 5.05 +0.67 40 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 4.42 +0.83 44 0 80 0
26FEB26 31.00 C 0.00 0.00 0.00 3.75 +0.71 44 0 68 0
26FEB26 32.00 C 0.00 0.00 0.00 3.10 +0.60 44 0 234 0
26FEB26 33.00 C 2.63 2.63 2.63 2.57 +0.54 44 20 554 +20
26FEB26 34.00 C 0.00 0.00 0.00 2.12 +0.46 45 0 1,235 0
26FEB26 35.00 C 1.58 1.84 1.58 1.75 +0.40 45 17 554 +16
26FEB26 36.00 C 1.27 1.52 1.27 1.43 +0.34 46 779 1,353 +170
26FEB26 37.00 C 0.95 1.10 0.95 1.18 +0.30 47 5 99 0
26FEB26 38.00 C 0.82 1.00 0.82 0.97 +0.24 48 65 89 +5
26FEB26 39.00 C 0.79 0.79 0.79 0.79 +0.21 48 6 111 0
26FEB26 40.00 C 0.00 0.00 0.00 0.66 +0.20 49 0 154 0
26FEB26 41.00 C 0.00 0.00 0.00 0.54 +0.17 50 0 151 0
26FEB26 42.00 C 0.45 0.45 0.45 0.45 +0.15 51 15 246 +15
26FEB26 43.00 C 0.39 0.39 0.39 0.37 +0.13 51 30 60 +5
26FEB26 44.00 C 0.00 0.00 0.00 0.31 +0.12 52 0 80 0
26FEB26 45.00 C 0.23 0.23 0.23 0.26 +0.11 53 1 61 +1
26FEB26 46.00 C 0.00 0.00 0.00 0.22 +0.10 54 0 187 0
26FEB26 47.00 C 0.00 0.00 0.00 0.19 +0.09 55 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 0.16 +0.08 55 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 0.14 +0.07 56 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 0.12 +0.07 57 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 25.70 +1.10 157 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 25.33 +1.03 101 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 25.08 +0.98 95 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 25.05 +1.25 163 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 24.56 +0.95 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 24.50 +1.01 149 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 24.14 +0.95 122 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 24.11 +1.25 157 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 23.59 +1.01 84 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 23.23 +1.06 130 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 22.60 +0.98 83 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 22.36 +1.25 137 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 21.83 +1.20 128 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 21.24 +1.08 112 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 20.72 +1.08 104 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 20.11 +1.05 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 19.69 +1.11 91 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 19.19 +1.04 87 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 18.93 +1.14 109 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 18.42 +1.28 105 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 17.91 +1.33 100 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 17.09 +0.79 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 16.85 +1.26 87 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 16.19 +1.11 65 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 15.67 +1.04 58 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 15.09 +0.90 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 14.86 +1.18 75 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 14.37 +1.21 72 0 241 0
30MAR26 20.00 C 0.00 0.00 0.00 13.94 +1.25 74 0 303 0
30MAR26 21.00 C 0.00 0.00 0.00 12.98 +1.27 70 0 1 0
30MAR26 22.00 C 0.00 0.00 0.00 11.84 +1.01 56 0 10 0
30MAR26 23.00 C 0.00 0.00 0.00 10.99 +1.12 59 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 9.99 +1.07 53 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 9.17 +1.14 54 0 329 0
30MAR26 26.00 C 0.00 0.00 0.00 8.00 +0.78 43 0 184 0
30MAR26 27.00 C 0.00 0.00 0.00 7.34 +0.93 48 0 99 0
30MAR26 28.00 C 0.00 0.00 0.00 6.63 +0.75 50 0 23 0
30MAR26 29.00 C 0.00 0.00 0.00 5.69 +0.71 45 0 8 0
30MAR26 30.00 C 0.00 0.00 0.00 5.02 +0.70 45 0 207 0
30MAR26 31.00 C 0.00 0.00 0.00 4.42 +0.65 46 0 91 0
30MAR26 32.00 C 0.00 0.00 0.00 3.90 +0.63 47 0 108 0
30MAR26 33.00 C 3.20 3.48 3.20 3.38 +0.55 47 5 10,018 +4
30MAR26 34.00 C 2.58 2.88 2.58 2.91 +0.47 47 11 279 -9
30MAR26 35.00 C 2.22 2.61 2.22 2.53 +0.42 47 83 119 +38
30MAR26 36.00 C 2.09 2.19 2.04 2.22 +0.40 48 66 5,270 0
30MAR26 37.00 C 1.80 1.98 1.77 1.94 +0.35 49 152 147 +70
30MAR26 38.00 C 1.32 1.32 1.32 1.68 +0.31 49 15 295 -15
30MAR26 39.00 C 0.00 0.00 0.00 1.45 +0.28 50 0 505 0
30MAR26 40.00 C 1.23 1.32 1.23 1.25 +0.25 50 52 4,120 +8
30MAR26 41.00 C 1.13 1.13 1.13 1.08 +0.23 50 20 71 +20
30MAR26 42.00 C 1.01 1.01 1.01 0.94 +0.22 51 20 851 +1
30MAR26 43.00 C 0.00 0.00 0.00 0.81 +0.20 51 0 216 0
30MAR26 44.00 C 0.00 0.00 0.00 0.70 +0.18 51 0 470 0
30MAR26 45.00 C 0.00 0.00 0.00 0.61 +0.16 52 0 209 0
30MAR26 46.00 C 0.00 0.00 0.00 0.53 +0.15 52 0 40 0
30MAR26 47.00 C 0.00 0.00 0.00 0.46 +0.14 53 0 132 0
30MAR26 48.00 C 0.00 0.00 0.00 0.40 +0.12 53 0 75 0
30MAR26 49.00 C 0.00 0.00 0.00 0.35 +0.11 54 0 1,630 0
30MAR26 50.00 C 0.36 0.36 0.36 0.31 +0.11 54 10 2,675 +10
30MAR26 52.50 C 0.00 0.00 0.00 0.23 +0.09 55 0 301 0
29APR26 22.00 C 0.00 0.00 0.00 11.84 +0.94 44 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 10.99 +0.97 48 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 10.24 +1.13 52 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 9.29 +0.76 49 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 8.50 +0.76 49 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 7.35 +0.55 40 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 6.90 +0.81 47 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 6.17 +0.73 46 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 5.52 +0.68 46 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 4.93 +0.65 46 0 0 0
29APR26 32.00 C 3.78 4.24 3.78 4.41 +0.62 47 50 35 +35
29APR26 33.00 C 3.42 4.00 3.27 3.87 +0.53 46 1,313 1,298 +1,298
29APR26 34.00 C 0.00 0.00 0.00 3.44 +0.49 47 0 10 0
29APR26 35.00 C 0.00 0.00 0.00 3.05 +0.45 47 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 2.70 +0.40 47 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 2.41 +0.37 48 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 2.14 +0.34 48 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 1.90 +0.29 49 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 1.68 +0.23 49 0 1 0
29APR26 41.00 C 0.00 0.00 0.00 1.50 +0.21 50 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 1.33 +0.21 50 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 1.18 +0.17 50 0 0 0
29APR26 44.00 C 1.12 1.12 1.12 1.05 +0.14 51 1 1 +1
29APR26 45.00 C 0.00 0.00 0.00 0.93 +0.12 51 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 0.83 +0.07 51 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 0.74 +0.08 52 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 0.66 +0.07 52 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 0.59 +0.05 52 0 0 0
29APR26 50.00 C 0.58 0.58 0.58 0.50 +0.01 52 4 4 +4
29JUN26 17.50 C 0.00 0.00 0.00 16.26 +0.88 0 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 15.82 +0.92 43 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 15.37 +1.15 46 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 14.96 +1.03 50 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 14.48 +1.02 49 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 13.98 +1.00 47 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 13.09 +0.83 47 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 12.21 +0.87 47 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.50 +1.10 51 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 10.65 +1.12 49 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 9.90 +1.10 50 0 11 0
29JUN26 26.00 C 0.00 0.00 0.00 9.18 +1.08 50 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 8.49 +1.08 50 0 3 0
29JUN26 28.00 C 0.00 0.00 0.00 7.71 +0.94 48 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 7.09 +0.92 48 0 51 0
29JUN26 30.00 C 0.00 0.00 0.00 6.40 +0.81 47 0 176 0
29JUN26 31.00 C 0.00 0.00 0.00 5.95 +0.78 49 0 106 0
29JUN26 32.00 C 5.60 5.60 5.60 5.33 +0.64 47 1 129 +1
29JUN26 33.00 C 0.00 0.00 0.00 4.86 +0.59 47 300 600 +300
29JUN26 34.00 C 0.00 0.00 0.00 4.36 +0.48 47 300 537 +287
29JUN26 35.00 C 4.02 4.02 4.02 3.97 +0.44 47 21 60 0
29JUN26 36.00 C 0.00 0.00 0.00 3.62 +0.41 47 0 87 0
29JUN26 37.00 C 0.00 0.00 0.00 3.31 +0.38 48 0 186 0
29JUN26 38.00 C 0.00 0.00 0.00 3.03 +0.34 48 0 154 0
29JUN26 39.00 C 0.00 0.00 0.00 2.79 +0.33 49 0 344 0
29JUN26 40.00 C 0.00 0.00 0.00 2.55 +0.30 49 0 172 0
29JUN26 41.00 C 0.00 0.00 0.00 2.32 +0.25 49 0 161 0
29JUN26 42.00 C 0.00 0.00 0.00 2.11 +0.21 49 0 33 0
29JUN26 43.00 C 2.00 2.00 2.00 1.92 +0.18 50 4 52 0
29JUN26 44.00 C 0.00 0.00 0.00 1.74 +0.17 50 0 65 0
29JUN26 45.00 C 1.70 1.70 1.70 1.59 +0.13 50 1 99 +1
29JUN26 46.00 C 0.00 0.00 0.00 1.45 +0.12 50 0 6 0
29JUN26 47.00 C 0.00 0.00 0.00 1.32 +0.08 50 0 20 0
29JUN26 48.00 C 0.00 0.00 0.00 1.20 +0.06 50 0 51 0
29JUN26 49.00 C 0.00 0.00 0.00 1.10 +0.04 51 0 92 0
29JUN26 50.00 C 0.00 0.00 0.00 1.01 +0.03 51 0 25 0
29JUN26 52.50 C 0.00 0.00 0.00 0.78 -0.05 51 0 75 0
29SEP26 22.00 C 0.00 0.00 0.00 12.80 +0.90 48 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 11.99 +0.89 48 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.20 +0.84 47 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.45 +0.77 46 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.61 +0.63 44 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.98 +0.50 45 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.41 +0.51 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.07 +0.71 48 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 7.34 +0.50 46 0 67 0
29SEP26 31.00 C 0.00 0.00 0.00 6.90 +0.53 47 0 283 0
29SEP26 32.00 C 0.00 0.00 0.00 6.53 +0.61 48 0 45 0
29SEP26 33.00 C 0.00 0.00 0.00 6.12 +0.63 49 0 389 0
29SEP26 34.00 C 0.00 0.00 0.00 5.70 +0.58 49 100 301 +100
29SEP26 35.00 C 0.00 0.00 0.00 5.25 +0.48 48 100 201 +100
29SEP26 36.00 C 0.00 0.00 0.00 4.90 +0.46 49 0 669 0
29SEP26 37.00 C 0.00 0.00 0.00 4.58 +0.44 49 0 42 0
29SEP26 38.00 C 4.30 4.30 4.22 4.22 +0.35 49 26 134 +8
29SEP26 39.00 C 0.00 0.00 0.00 4.02 +0.40 50 0 55 0
29SEP26 40.00 C 3.87 3.87 3.87 3.76 +0.37 50 10 1,189 +10
29SEP26 41.00 C 0.00 0.00 0.00 3.49 +0.32 50 0 17 0
29SEP26 42.00 C 0.00 0.00 0.00 3.25 +0.26 50 0 301 0
29SEP26 43.00 C 3.01 3.12 3.01 3.02 +0.21 50 21 26 +6
29SEP26 44.00 C 2.83 2.90 2.83 2.81 +0.20 50 16 30 +15
29SEP26 45.00 C 0.00 0.00 0.00 2.61 +0.15 50 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 2.43 +0.12 50 0 14 0
29SEP26 47.00 C 0.00 0.00 0.00 2.26 +0.10 50 0 2 0
29SEP26 48.00 C 0.00 0.00 0.00 2.11 +0.05 50 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 1.96 +0.01 50 0 11 0
29SEP26 50.00 C 0.00 0.00 0.00 1.83 -0.02 50 0 697 0
29SEP26 52.50 C 0.00 0.00 0.00 1.53 -0.07 50 0 59 0
30DEC26 22.00 C 0.00 0.00 0.00 13.27 +0.89 47 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.61 +0.94 48 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 11.90 +0.77 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.19 +0.70 47 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.57 +0.70 47 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.99 +0.68 48 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.36 +0.60 47 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.96 +0.71 49 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.45 +0.68 49 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 7.96 +0.67 49 0 121 0
30DEC26 32.00 C 0.00 0.00 0.00 7.50 +0.64 49 0 93 0
30DEC26 33.00 C 0.00 0.00 0.00 7.07 +0.61 49 0 74 0
30DEC26 34.00 C 0.00 0.00 0.00 6.67 +0.56 49 0 27 0
30DEC26 35.00 C 0.00 0.00 0.00 6.26 +0.50 49 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.91 +0.48 49 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 5.59 +0.46 49 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.29 +0.46 49 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 5.00 +0.43 49 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 4.74 +0.41 50 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 4.50 +0.40 50 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 4.43 +0.52 51 0 6 0
30DEC26 43.00 C 0.00 0.00 0.00 4.07 +0.38 50 0 6 0
TOTAL CALL 5,598 68,207 +3,241
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 60 0 27 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 54 0 67 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 -0.02 48 0 263 0
29JAN26 26.00 P 0.05 0.05 0.05 0.01 -0.05 42 30 770 0
29JAN26 27.00 P 0.00 0.00 0.00 0.03 -0.08 43 0 780 0
29JAN26 28.00 P 0.18 0.18 0.12 0.08 -0.13 44 23 1,458 0
29JAN26 29.00 P 0.33 0.33 0.22 0.17 -0.17 44 95 1,721 +8
29JAN26 30.00 P 0.60 0.60 0.28 0.32 -0.24 45 1,269 2,733 +933
29JAN26 31.00 P 0.92 0.92 0.48 0.53 -0.36 44 265 4,068 +196
29JAN26 32.00 P 1.42 1.45 0.78 0.86 -0.44 45 1,340 2,849 +1,252
29JAN26 33.00 P 1.47 1.47 1.20 1.30 -0.53 46 117 841 +17
29JAN26 34.00 P 1.97 1.97 1.75 1.85 -0.63 47 5 497 +4
29JAN26 35.00 P 2.50 2.50 2.50 2.48 -0.55 47 40 1,307 -40
29JAN26 36.00 P 0.00 0.00 0.00 3.20 -0.81 48 0 224 0
29JAN26 37.00 P 0.00 0.00 0.00 4.01 -0.85 50 0 78 0
29JAN26 38.00 P 0.00 0.00 0.00 4.88 -0.86 52 0 39 0
29JAN26 39.00 P 0.00 0.00 0.00 5.76 -0.91 52 0 200 0
29JAN26 40.00 P 0.00 0.00 0.00 6.67 -0.92 53 0 157 0
29JAN26 41.00 P 0.00 0.00 0.00 7.62 -0.98 55 0 170 0
29JAN26 42.00 P 0.00 0.00 0.00 8.83 -0.73 73 0 112 0
29JAN26 43.00 P 0.00 0.00 0.00 9.56 -0.99 59 0 80 0
29JAN26 44.00 P 0.00 0.00 0.00 10.52 -1.02 58 0 135 0
29JAN26 45.00 P 0.00 0.00 0.00 11.50 -0.96 58 0 60 0
29JAN26 46.00 P 0.00 0.00 0.00 12.49 -1.07 59 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 13.70 -0.88 88 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 14.63 -0.83 87 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 15.48 -0.98 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 16.48 -1.01 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 18.98 -1.09 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 -0.02 41 0 2 0
26FEB26 24.00 P 0.11 0.11 0.11 0.03 -0.03 42 154 244 0
26FEB26 25.00 P 0.00 0.00 0.00 0.06 -0.05 42 0 407 0
26FEB26 26.00 P 0.19 0.19 0.19 0.11 -0.08 42 15 266 +11
26FEB26 27.00 P 0.28 0.28 0.25 0.19 -0.13 42 38 716 +30
26FEB26 28.00 P 0.40 0.40 0.36 0.33 -0.17 43 87 516 +36
26FEB26 29.00 P 0.57 0.57 0.52 0.51 -0.23 43 20 1,069 +6
26FEB26 30.00 P 0.76 0.76 0.76 0.76 -0.29 43 60 1,358 0
26FEB26 31.00 P 1.12 1.12 1.12 1.06 -0.37 43 1 2,997 -1
26FEB26 32.00 P 1.47 1.47 1.38 1.47 -0.42 44 47 1,830 +13
26FEB26 33.00 P 1.92 1.92 1.92 1.91 -0.54 44 15 1,279 0
26FEB26 34.00 P 2.93 2.93 2.57 2.46 -0.62 44 30 402 0
26FEB26 35.00 P 3.10 3.10 3.10 3.09 -0.66 45 15 129 +15
26FEB26 36.00 P 0.00 0.00 0.00 3.78 -0.68 46 0 30 0
26FEB26 37.00 P 0.00 0.00 0.00 4.56 -0.71 47 0 15 0
26FEB26 38.00 P 0.00 0.00 0.00 5.27 -0.85 46 0 1 0
26FEB26 39.00 P 0.00 0.00 0.00 6.22 -0.57 50 0 1 0
26FEB26 40.00 P 0.00 0.00 0.00 7.10 -0.77 51 0 16 0
26FEB26 41.00 P 0.00 0.00 0.00 7.98 -0.71 52 0 30 0
26FEB26 42.00 P 0.00 0.00 0.00 8.83 -0.89 51 0 60 0
26FEB26 43.00 P 0.00 0.00 0.00 9.93 -0.70 58 0 120 0
26FEB26 44.00 P 0.00 0.00 0.00 10.93 -0.61 62 0 210 0
26FEB26 45.00 P 0.00 0.00 0.00 11.56 -1.06 49 0 90 0
26FEB26 46.00 P 0.00 0.00 0.00 12.58 -0.98 53 0 120 0
26FEB26 47.00 P 0.00 0.00 0.00 13.80 -0.78 67 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 14.80 -0.78 70 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 15.53 -0.93 57 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 16.81 -0.68 76 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 112 0 255 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 108 0 165 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 103 0 120 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 75 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 96 0 170 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 82 0 35 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 79 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 76 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 73 0 245 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 70 0 40 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 67 0 143 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 65 0 64 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 62 0 10 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 60 0 3,038 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 57 0 107 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 55 0 33 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 53 0 38 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 47 0 63 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 544 0
30MAR26 20.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 355 0
30MAR26 21.00 P 0.00 0.00 0.00 0.03 -0.02 45 0 351 0
30MAR26 22.00 P 0.00 0.00 0.00 0.05 -0.04 44 0 435 0
30MAR26 23.00 P 0.21 0.21 0.21 0.09 -0.06 44 20 464 0
30MAR26 24.00 P 0.00 0.00 0.00 0.15 -0.09 45 0 312 0
30MAR26 25.00 P 0.32 0.32 0.32 0.24 -0.13 45 15 403 +15
30MAR26 26.00 P 0.43 0.43 0.41 0.37 -0.16 45 54 571 +24
30MAR26 27.00 P 0.59 0.59 0.59 0.53 -0.21 45 40 270 0
30MAR26 28.00 P 0.78 0.78 0.78 0.75 -0.25 46 36 302 +22
30MAR26 29.00 P 1.05 1.05 1.05 1.00 -0.30 45 10 879 +10
30MAR26 30.00 P 1.42 1.42 1.42 1.30 -0.37 45 12 2,019 +12
30MAR26 31.00 P 1.71 1.71 1.69 1.68 -0.40 46 9 396 +4
30MAR26 32.00 P 2.23 2.23 2.03 2.08 -0.52 45 745 2,629 +719
30MAR26 33.00 P 3.05 3.05 2.55 2.61 -0.55 46 56 10,137 +16
30MAR26 34.00 P 3.63 3.63 3.63 3.18 -0.58 47 15 221 -15
30MAR26 35.00 P 0.00 0.00 0.00 3.79 -0.63 47 0 1,224 0
30MAR26 36.00 P 4.37 4.37 4.37 4.45 -0.67 47 1 9,048 -1
30MAR26 37.00 P 0.00 0.00 0.00 5.02 -0.80 46 0 2,274 0
30MAR26 38.00 P 0.00 0.00 0.00 5.91 -0.60 49 0 2,452 0
30MAR26 39.00 P 0.00 0.00 0.00 6.61 -0.75 48 0 454 0
30MAR26 40.00 P 0.00 0.00 0.00 7.50 -0.81 50 0 6,044 0
30MAR26 41.00 P 0.00 0.00 0.00 8.21 -0.97 47 0 160 0
30MAR26 42.00 P 0.00 0.00 0.00 9.46 -0.41 56 0 395 0
30MAR26 43.00 P 0.00 0.00 0.00 10.20 -0.55 54 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 10.93 -0.87 50 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 12.06 -0.78 56 0 55 0
30MAR26 46.00 P 0.00 0.00 0.00 12.79 -0.88 52 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 14.03 -0.71 61 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 15.04 -0.54 64 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 15.70 -0.99 56 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 16.84 -0.75 63 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 19.40 -0.80 70 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.13 -0.09 45 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.21 -0.11 46 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.31 -0.15 46 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.45 -0.14 46 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.62 -0.17 46 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.82 -0.21 46 0 2 0
29APR26 28.00 P 0.00 0.00 0.00 1.06 -0.25 45 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 1.36 -0.28 46 0 0 0
29APR26 30.00 P 1.64 1.64 1.64 1.67 -0.39 45 1 1 +1
29APR26 31.00 P 2.47 2.47 2.08 2.10 -0.42 46 30 40 +30
29APR26 32.00 P 0.00 0.00 0.00 2.54 -0.46 46 0 0 0
29APR26 33.00 P 3.48 3.48 3.48 3.03 -0.53 46 20 20 +20
29APR26 34.00 P 0.00 0.00 0.00 3.61 -0.58 46 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 4.22 -0.63 47 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 4.88 -0.67 47 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 5.58 -0.68 48 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 6.19 -0.98 46 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 7.05 -0.62 48 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 7.77 -0.73 48 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 8.91 -0.46 53 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 9.46 -0.82 49 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 10.55 -0.56 53 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 11.50 -0.42 55 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 12.18 -0.89 52 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 13.25 -0.51 56 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 14.03 -0.71 54 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 15.12 -0.85 58 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 15.99 -0.85 57 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 16.96 -0.83 59 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.06 +0.01 47 0 126 0
29JUN26 18.00 P 0.00 0.00 0.00 0.08 +0.01 47 0 60 0
29JUN26 18.50 P 0.00 0.00 0.00 0.10 +0.01 47 0 38 0
29JUN26 19.00 P 0.00 0.00 0.00 0.12 +0.01 47 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.15 +0.01 47 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.18 +0.01 47 0 38 0
29JUN26 21.00 P 0.38 0.38 0.38 0.27 +0.01 47 8 60 0
29JUN26 22.00 P 0.00 0.00 0.00 0.38 0.00 47 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.52 -0.02 47 0 475 0
29JUN26 24.00 P 0.76 0.76 0.76 0.68 -0.05 47 5 83 0
29JUN26 25.00 P 0.00 0.00 0.00 0.87 -0.09 47 0 114 0
29JUN26 26.00 P 0.00 0.00 0.00 1.08 -0.17 46 0 179 0
29JUN26 27.00 P 0.00 0.00 0.00 1.35 -0.21 46 0 567 0
29JUN26 28.00 P 0.00 0.00 0.00 1.65 -0.27 46 0 421 0
29JUN26 29.00 P 0.00 0.00 0.00 2.00 -0.33 46 0 1,166 0
29JUN26 30.00 P 0.00 0.00 0.00 2.38 -0.38 46 0 671 0
29JUN26 31.00 P 0.00 0.00 0.00 2.85 -0.39 46 0 753 0
29JUN26 32.00 P 0.00 0.00 0.00 3.26 -0.53 46 0 534 0
29JUN26 33.00 P 0.00 0.00 0.00 3.85 -0.49 47 300 415 +268
29JUN26 34.00 P 0.00 0.00 0.00 4.41 -0.54 47 300 1,051 +215
29JUN26 35.00 P 0.00 0.00 0.00 5.01 -0.60 47 0 123 0
29JUN26 36.00 P 0.00 0.00 0.00 5.66 -0.64 47 0 105 0
29JUN26 37.00 P 0.00 0.00 0.00 6.35 -0.64 48 0 82 0
29JUN26 38.00 P 0.00 0.00 0.00 6.99 -0.73 47 0 80 0
29JUN26 39.00 P 0.00 0.00 0.00 7.70 -0.72 47 0 173 0
29JUN26 40.00 P 0.00 0.00 0.00 8.43 -0.75 47 0 433 0
29JUN26 41.00 P 0.00 0.00 0.00 9.15 -0.96 47 0 55 0
29JUN26 42.00 P 0.00 0.00 0.00 10.20 -0.55 50 0 40 0
29JUN26 43.00 P 0.00 0.00 0.00 10.86 -0.95 48 0 110 0
29JUN26 44.00 P 0.00 0.00 0.00 11.82 -0.82 50 0 35 0
29JUN26 45.00 P 0.00 0.00 0.00 12.63 -0.97 50 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 13.59 -0.91 52 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.48 -0.88 52 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 15.12 -1.19 48 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 16.25 -0.93 53 0 29 0
29JUN26 50.00 P 0.00 0.00 0.00 17.15 -0.97 53 0 12 0
29JUN26 52.50 P 0.00 0.00 0.00 19.51 -0.92 54 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.68 -0.21 45 0 73 0
29SEP26 23.00 P 0.00 0.00 0.00 0.89 -0.23 46 0 69 0
29SEP26 24.00 P 0.00 0.00 0.00 1.13 -0.27 46 0 122 0
29SEP26 25.00 P 0.00 0.00 0.00 1.41 -0.28 46 0 72 0
29SEP26 26.00 P 0.00 0.00 0.00 1.73 -0.28 47 0 141 0
29SEP26 27.00 P 2.34 2.34 2.34 2.02 -0.36 46 8 235 +8
29SEP26 28.00 P 2.74 2.74 2.74 2.38 -0.40 46 7 106 0
29SEP26 29.00 P 3.17 3.17 3.17 2.91 -0.30 48 7 68 0
29SEP26 30.00 P 3.67 3.67 3.30 3.21 -0.47 46 14 220 +12
29SEP26 31.00 P 0.00 0.00 0.00 3.82 -0.38 48 0 423 0
29SEP26 32.00 P 0.00 0.00 0.00 4.20 -0.54 46 0 271 0
29SEP26 33.00 P 0.00 0.00 0.00 4.84 -0.48 48 0 184 0
29SEP26 34.00 P 0.00 0.00 0.00 5.42 -0.52 48 100 139 +55
29SEP26 35.00 P 0.00 0.00 0.00 6.03 -0.56 48 100 361 +100
29SEP26 36.00 P 0.00 0.00 0.00 6.68 -0.59 48 0 226 0
29SEP26 37.00 P 0.00 0.00 0.00 7.36 -0.63 49 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 8.06 -0.61 49 0 128 0
29SEP26 39.00 P 0.00 0.00 0.00 8.67 -0.74 48 0 68 0
29SEP26 40.00 P 9.42 9.42 9.42 9.55 -0.63 50 5 49 +5
29SEP26 41.00 P 0.00 0.00 0.00 10.35 -0.64 50 0 132 0
29SEP26 42.00 P 0.00 0.00 0.00 11.10 -0.67 50 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.86 -0.64 51 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 12.71 -0.56 51 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.60 -0.67 52 0 8 0
29SEP26 46.00 P 0.00 0.00 0.00 14.37 -0.56 52 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.24 -0.85 52 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 16.08 -0.76 53 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 16.89 -0.85 52 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 17.82 -0.84 53 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 20.07 -0.74 54 0 5 0
30DEC26 22.00 P 0.00 0.00 0.00 1.12 -0.16 47 0 67 0
30DEC26 23.00 P 0.00 0.00 0.00 1.37 -0.21 47 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 1.68 -0.21 47 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.00 -0.22 47 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 2.34 -0.24 47 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 2.73 -0.25 47 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.13 -0.29 48 0 14 0
30DEC26 29.00 P 3.44 3.44 3.44 3.45 -0.44 46 60 105 +60
30DEC26 30.00 P 0.00 0.00 0.00 4.03 -0.35 48 0 65 0
30DEC26 31.00 P 0.00 0.00 0.00 4.54 -0.37 48 0 42 0
30DEC26 32.00 P 0.00 0.00 0.00 5.07 -0.39 48 0 320 0
30DEC26 33.00 P 0.00 0.00 0.00 5.46 -0.59 47 0 25 0
30DEC26 34.00 P 0.00 0.00 0.00 6.19 -0.47 48 0 8 0
30DEC26 35.00 P 0.00 0.00 0.00 6.80 -0.52 48 0 200 0
30DEC26 36.00 P 0.00 0.00 0.00 7.43 -0.56 48 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 8.08 -0.58 48 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.76 -0.71 48 0 1 0
30DEC26 39.00 P 0.00 0.00 0.00 9.50 -0.71 49 0 0 0
30DEC26 40.00 P 11.00 11.00 11.00 10.61 -0.33 52 2 2 +2
30DEC26 41.00 P 0.00 0.00 0.00 11.24 -0.49 52 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.11 -0.39 53 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.47 -0.81 50 0 0 0
TOTAL PUT 5,646 90,315 +4,062
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.64
29JAN26 3.80 C 0.000 0.000 0.000 1.853 -0.186 73 0 0 0
29JAN26 3.90 C 0.000 0.000 0.000 1.748 -0.191 51 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 1.697 -0.142 99 0 0 0
29JAN26 4.10 C 0.000 0.000 0.000 1.594 -0.146 92 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 1.462 -0.178 66 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 1.362 -0.178 62 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 1.249 -0.191 36 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 1.163 -0.178 53 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 1.049 -0.229 26 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 0.963 -0.178 45 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 0.863 -0.178 40 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 0.770 -0.172 40 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 0.666 -0.202 33 0 33 0
29JAN26 5.25 C 0.510 0.510 0.505 0.418 -0.181 23 10 170 0
29JAN26 5.50 C 0.298 0.298 0.219 0.223 -0.150 23 4 179 +3
29JAN26 5.75 C 0.125 0.130 0.098 0.100 -0.098 24 63 1,311 -26
29JAN26 6.00 C 0.060 0.060 0.040 0.034 -0.055 24 28 349 -2
29JAN26 6.25 C 0.029 0.029 0.022 0.009 -0.021 24 12 447 +12
29JAN26 6.50 C 0.000 0.000 0.000 0.002 -0.006 25 0 238 0
29JAN26 6.75 C 0.000 0.000 0.000 0.001 -0.001 28 0 168 0
29JAN26 7.00 C 0.000 0.000 0.000 0.001 0.000 33 0 326 0
29JAN26 7.25 C 0.000 0.000 0.000 0.001 0.000 37 0 140 0
29JAN26 7.50 C 0.000 0.000 0.000 0.001 0.000 42 0 227 0
29JAN26 7.75 C 0.000 0.000 0.000 0.001 0.000 46 0 15 0
29JAN26 8.00 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29JAN26 8.25 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
29JAN26 8.75 C 0.000 0.000 0.000 0.001 0.000 62 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 0.001 0.000 65 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 0.001 0.000 68 0 0 0
26FEB26 3.90 C 0.000 0.000 0.000 1.751 -0.198 0 0 0 0
26FEB26 4.00 C 0.000 0.000 0.000 1.697 -0.152 64 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 1.594 -0.156 59 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 1.469 -0.181 44 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 1.378 -0.219 45 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 1.275 -0.220 41 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 1.163 -0.189 29 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 1.073 -0.217 33 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 0.991 -0.162 37 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.876 -0.165 28 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.783 -0.174 28 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 0.698 -0.170 29 0 135 0
26FEB26 5.25 C 0.000 0.000 0.000 0.458 -0.191 22 0 150 0
26FEB26 5.50 C 0.323 0.323 0.295 0.283 -0.140 22 7 125 -3
26FEB26 5.75 C 0.169 0.169 0.155 0.162 -0.098 23 27 195 +12
26FEB26 6.00 C 0.100 0.100 0.086 0.081 -0.068 23 11 227 +4
26FEB26 6.25 C 0.046 0.046 0.046 0.036 -0.038 23 7 883 -7
26FEB26 6.50 C 0.028 0.028 0.024 0.014 -0.019 23 234 402 +202
26FEB26 6.75 C 0.000 0.000 0.000 0.005 -0.008 23 0 115 0
26FEB26 7.00 C 0.000 0.000 0.000 0.002 -0.003 24 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 -0.001 25 0 2 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
26FEB26 8.25 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 2.669 -0.227 64 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 2.572 -0.163 63 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 2.463 -0.234 46 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 2.372 -0.164 56 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 2.263 -0.175 33 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.174 -0.164 51 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.051 -0.187 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.980 -0.227 49 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.874 -0.198 42 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.777 -0.192 41 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.697 -0.152 47 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.594 -0.167 43 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.476 -0.174 32 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.378 -0.219 31 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.275 -0.233 26 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.189 -0.163 30 0 1 0
30MAR26 4.60 C 0.000 0.000 0.000 1.099 -0.191 31 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.991 -0.162 26 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.901 -0.156 26 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.804 -0.157 24 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 0.698 -0.170 20 0 0 0
30MAR26 5.25 C 0.000 0.000 0.000 0.508 -0.143 22 0 192 0
30MAR26 5.50 C 0.399 0.399 0.399 0.348 -0.130 23 3 192 -3
30MAR26 5.75 C 0.261 0.261 0.238 0.227 -0.098 24 403 693 +374
30MAR26 6.00 C 0.154 0.154 0.148 0.137 -0.073 24 506 698 +473
30MAR26 6.25 C 0.000 0.000 0.000 0.076 -0.051 23 0 74 0
30MAR26 6.50 C 0.070 0.070 0.068 0.040 -0.031 23 4 65 +3
30MAR26 6.75 C 0.000 0.000 0.000 0.020 -0.017 23 0 115 0
30MAR26 7.00 C 0.000 0.000 0.000 0.009 -0.010 23 0 85 0
30MAR26 7.25 C 0.000 0.000 0.000 0.004 -0.005 23 0 179 0
30MAR26 7.50 C 0.000 0.000 0.000 0.002 -0.002 24 0 30 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 -0.001 24 0 50 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 26 0 1 0
30MAR26 8.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 1.594 -0.178 34 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 1.485 -0.165 27 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 1.394 -0.203 29 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 1.313 -0.195 32 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 1.226 -0.126 33 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 1.099 -0.191 24 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 1.008 -0.180 24 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.901 -0.163 20 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 0.853 -0.183 27 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 0.731 -0.159 21 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 0.544 -0.145 22 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 0.389 -0.128 22 0 0 0
29APR26 5.75 C 0.000 0.000 0.000 0.271 -0.098 23 0 2 0
29APR26 6.00 C 0.000 0.000 0.000 0.180 -0.076 23 0 0 0
29APR26 6.25 C 0.000 0.000 0.000 0.112 -0.063 23 0 0 0
29APR26 6.50 C 0.000 0.000 0.000 0.066 -0.044 23 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 0.038 -0.029 23 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.021 -0.018 23 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.011 -0.011 23 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.006 -0.006 23 0 0 0
29APR26 7.75 C 0.000 0.000 0.000 0.003 -0.004 23 0 0 0
29APR26 8.00 C 0.000 0.000 0.000 0.002 -0.002 24 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 0.001 -0.001 24 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.884 -0.242 0 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.777 -0.200 0 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.697 -0.186 20 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.594 -0.178 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.490 -0.217 0 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.436 -0.161 29 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.324 -0.200 24 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.226 -0.184 23 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.129 -0.175 21 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.035 -0.185 20 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.967 -0.177 23 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.853 -0.206 19 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.776 -0.195 20 0 15 0
29JUN26 5.25 C 0.000 0.000 0.000 0.601 -0.155 21 0 453 0
29JUN26 5.50 C 0.000 0.000 0.000 0.480 -0.141 23 0 250 0
29JUN26 5.75 C 0.000 0.000 0.000 0.350 -0.098 23 0 388 0
29JUN26 6.00 C 0.000 0.000 0.000 0.248 -0.084 23 0 343 0
29JUN26 6.25 C 0.000 0.000 0.000 0.170 -0.071 23 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.114 -0.063 22 0 1 0
29JUN26 6.75 C 0.000 0.000 0.000 0.074 -0.049 22 0 15 0
29JUN26 7.00 C 0.000 0.000 0.000 0.047 -0.036 22 0 15 0
29JUN26 7.25 C 0.000 0.000 0.000 0.030 -0.025 22 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.018 -0.018 22 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.011 -0.012 22 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.007 -0.007 23 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.004 -0.005 23 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.003 -0.003 23 0 8 0
29JUN26 8.75 C 0.000 0.000 0.000 0.002 -0.002 24 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 -0.001 23 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.899 -0.227 24 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.802 -0.192 24 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.705 -0.184 23 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.607 -0.194 22 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.504 -0.203 18 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.436 -0.183 26 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.324 -0.206 22 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.226 -0.184 20 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.136 -0.189 20 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.054 -0.195 21 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.967 -0.201 21 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.894 -0.165 21 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.848 -0.148 24 0 15 0
29SEP26 5.25 C 0.000 0.000 0.000 0.664 -0.129 23 0 32 0
29SEP26 5.50 C 0.000 0.000 0.000 0.516 -0.128 23 0 80 0
29SEP26 5.75 C 0.000 0.000 0.000 0.381 -0.130 22 0 24 0
29SEP26 6.00 C 0.000 0.000 0.000 0.292 -0.112 22 0 531 0
29SEP26 6.25 C 0.000 0.000 0.000 0.214 -0.097 22 0 535 0
29SEP26 6.50 C 0.000 0.000 0.000 0.154 -0.079 22 0 300 0
29SEP26 6.75 C 0.000 0.000 0.000 0.109 -0.064 22 0 43 0
29SEP26 7.00 C 0.000 0.000 0.000 0.076 -0.050 22 0 35 0
29SEP26 7.25 C 0.000 0.000 0.000 0.052 -0.039 22 0 50 0
29SEP26 7.50 C 0.000 0.000 0.000 0.036 -0.029 22 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.024 -0.023 22 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.016 -0.017 22 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.011 -0.012 22 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.007 -0.009 22 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.005 -0.006 22 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.003 -0.005 22 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.002 -0.003 22 0 17 0
30DEC26 3.90 C 0.000 0.000 0.000 1.802 -0.197 22 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.705 -0.198 21 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.607 -0.198 20 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.513 -0.200 20 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.436 -0.183 23 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.334 -0.196 21 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.246 -0.175 21 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.165 -0.183 21 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.083 -0.170 21 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.010 -0.160 22 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.931 -0.160 21 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.863 -0.153 22 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.698 -0.156 21 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.593 -0.112 23 0 0 0
30DEC26 5.75 C 0.503 0.503 0.503 0.461 -0.119 22 3 5 +3
30DEC26 6.00 C 0.000 0.000 0.000 0.382 -0.091 23 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.301 -0.087 23 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.235 -0.080 23 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.182 -0.067 23 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.139 -0.057 23 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 0.104 -0.047 23 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.079 -0.038 23 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.060 -0.030 23 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.044 -0.025 23 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.033 -0.019 23 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.024 -0.016 23 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.017 -0.012 23 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.013 -0.009 23 0 0 0
TOTAL CALL 1,322 11,456 +1,045
29JAN26 3.80 P 0.000 0.000 0.000 0.001 0.000 59 0 1 0
29JAN26 3.90 P 0.000 0.000 0.000 0.001 0.000 56 0 0 0
29JAN26 4.00 P 0.000 0.000 0.000 0.001 0.000 52 0 0 0
29JAN26 4.10 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.001 0.000 42 0 24 0
29JAN26 4.40 P 0.000 0.000 0.000 0.001 0.000 39 0 1 0
29JAN26 4.50 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.001 0.000 32 0 53 0
29JAN26 4.70 P 0.000 0.000 0.000 0.001 0.000 29 0 60 0
29JAN26 4.80 P 0.000 0.000 0.000 0.001 0.000 26 0 53 0
29JAN26 4.90 P 0.000 0.000 0.000 0.002 +0.001 25 0 93 0
29JAN26 5.00 P 0.000 0.000 0.000 0.004 +0.003 25 0 612 0
29JAN26 5.25 P 0.012 0.018 0.012 0.019 +0.012 24 69 253 +64
29JAN26 5.50 P 0.035 0.073 0.035 0.074 +0.041 23 169 763 +95
29JAN26 5.75 P 0.150 0.195 0.150 0.196 +0.088 23 26 389 +1
29JAN26 6.00 P 0.000 0.000 0.000 0.388 +0.137 25 0 152 0
29JAN26 6.25 P 0.000 0.000 0.000 0.613 +0.161 24 0 107 0
29JAN26 6.50 P 0.000 0.000 0.000 0.860 +0.168 0 0 60 0
29JAN26 6.75 P 0.000 0.000 0.000 1.110 +0.167 0 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 1.360 +0.167 0 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 1.610 +0.168 0 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 1.860 +0.168 0 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 2.110 +0.168 0 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 2.360 +0.168 0 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 2.610 +0.190 0 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 2.860 +0.168 0 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 3.110 +0.167 0 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 3.360 +0.173 0 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 3.610 +0.190 0 0 0 0
26FEB26 3.90 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
26FEB26 4.00 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
26FEB26 4.10 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.002 +0.001 24 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.003 +0.002 23 0 22 0
26FEB26 4.80 P 0.000 0.000 0.000 0.006 +0.004 23 0 10 0
26FEB26 4.90 P 0.000 0.000 0.000 0.009 +0.005 23 0 52 0
26FEB26 5.00 P 0.000 0.000 0.000 0.016 +0.009 23 0 73 0
26FEB26 5.25 P 0.036 0.046 0.035 0.050 +0.026 23 12 341 +1
26FEB26 5.50 P 0.090 0.108 0.090 0.122 +0.054 22 119 432 +74
26FEB26 5.75 P 0.215 0.215 0.215 0.246 +0.089 23 30 118 0
26FEB26 6.00 P 0.000 0.000 0.000 0.425 +0.127 24 0 89 0
26FEB26 6.25 P 0.000 0.000 0.000 0.634 +0.152 24 0 72 0
26FEB26 6.50 P 0.000 0.000 0.000 0.862 +0.159 23 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.110 +0.162 0 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.374 +0.173 38 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 1.610 +0.147 0 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 1.860 +0.168 0 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.110 +0.156 0 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.372 +0.180 55 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 2.610 +0.158 0 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 2.874 +0.171 63 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 3.110 +0.167 0 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 3.360 +0.173 0 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 3.610 +0.157 0 0 0 0
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 42 0 1 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 40 0 7 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 38 0 45 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 36 0 57 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 34 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 32 0 39 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 30 0 76 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 28 0 75 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 26 0 4 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 24 0 41 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 23 0 50 0
30MAR26 4.40 P 0.000 0.000 0.000 0.002 +0.001 23 0 30 0
30MAR26 4.50 P 0.000 0.000 0.000 0.005 +0.003 24 0 128 0
30MAR26 4.60 P 0.000 0.000 0.000 0.007 +0.003 23 0 1,112 0
30MAR26 4.70 P 0.000 0.000 0.000 0.012 +0.006 23 0 1,068 0
30MAR26 4.80 P 0.000 0.000 0.000 0.017 +0.008 23 0 403 0
30MAR26 4.90 P 0.024 0.024 0.024 0.026 +0.012 23 2 458 +2
30MAR26 5.00 P 0.021 0.029 0.021 0.039 +0.018 23 85 280 0
30MAR26 5.25 P 0.000 0.000 0.000 0.087 +0.036 23 0 518 0
30MAR26 5.50 P 0.136 0.136 0.136 0.169 +0.061 23 15 331 +12
30MAR26 5.75 P 0.218 0.284 0.218 0.293 +0.089 23 150 236 +101
30MAR26 6.00 P 0.411 0.412 0.411 0.462 +0.122 23 2 122 +2
30MAR26 6.25 P 0.000 0.000 0.000 0.643 +0.124 22 0 16 0
30MAR26 6.50 P 0.000 0.000 0.000 0.870 +0.144 22 0 3 0
30MAR26 6.75 P 0.000 0.000 0.000 1.111 +0.154 23 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.374 +0.170 32 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 1.611 +0.148 30 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 1.860 +0.168 0 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.110 +0.156 0 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.372 +0.180 46 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.629 +0.177 51 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.889 +0.186 57 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 3.124 +0.163 55 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 3.360 +0.173 0 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 3.610 +0.147 0 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.002 +0.001 23 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.004 +0.002 23 0 0 0
29APR26 4.40 P 0.000 0.000 0.000 0.007 +0.003 24 0 0 0
29APR26 4.50 P 0.000 0.000 0.000 0.010 +0.004 23 0 0 0
29APR26 4.60 P 0.000 0.000 0.000 0.015 +0.006 23 0 0 0
29APR26 4.70 P 0.014 0.019 0.014 0.021 +0.008 23 203 203 +203
29APR26 4.80 P 0.000 0.000 0.000 0.030 +0.011 23 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.043 +0.017 23 0 0 0
29APR26 5.00 P 0.053 0.053 0.053 0.058 +0.022 23 4 4 +4
29APR26 5.25 P 0.000 0.000 0.000 0.115 +0.039 23 0 0 0
29APR26 5.50 P 0.201 0.201 0.201 0.201 +0.060 22 50 51 +50
29APR26 5.75 P 0.000 0.000 0.000 0.330 +0.092 23 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.499 +0.121 24 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 0.662 +0.111 21 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 0.914 +0.188 27 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.130 +0.158 26 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.383 +0.179 30 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 1.616 +0.153 30 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 1.889 +0.182 38 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 2.133 +0.177 40 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 2.372 +0.180 41 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 2.629 +0.177 45 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 2.904 +0.201 54 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 3.124 +0.163 49 0 0 0
29JUN26 3.80 P 0.000 0.000 0.000 0.001 0.000 22 0 104 0
29JUN26 3.90 P 0.000 0.000 0.000 0.002 0.000 23 0 8 0
29JUN26 4.00 P 0.000 0.000 0.000 0.003 0.000 22 0 9 0
29JUN26 4.10 P 0.000 0.000 0.000 0.005 +0.001 23 0 0 0
29JUN26 4.20 P 0.000 0.000 0.000 0.008 +0.003 23 0 43 0
29JUN26 4.30 P 0.000 0.000 0.000 0.011 +0.003 22 0 42 0
29JUN26 4.40 P 0.000 0.000 0.000 0.016 +0.005 22 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.022 +0.006 22 0 35 0
29JUN26 4.60 P 0.000 0.000 0.000 0.031 +0.009 22 0 75 0
29JUN26 4.70 P 0.000 0.000 0.000 0.042 +0.011 22 0 60 0
29JUN26 4.80 P 0.000 0.000 0.000 0.056 +0.015 22 0 72 0
29JUN26 4.90 P 0.069 0.069 0.069 0.074 +0.020 22 53 201 +53
29JUN26 5.00 P 0.000 0.000 0.000 0.094 +0.024 22 0 206 0
29JUN26 5.25 P 0.000 0.000 0.000 0.164 +0.043 23 0 173 0
29JUN26 5.50 P 0.000 0.000 0.000 0.262 +0.064 23 0 351 0
29JUN26 5.75 P 0.000 0.000 0.000 0.367 +0.059 21 0 354 0
29JUN26 6.00 P 0.000 0.000 0.000 0.546 +0.102 23 0 259 0
29JUN26 6.25 P 0.000 0.000 0.000 0.730 +0.132 24 0 5 0
29JUN26 6.50 P 0.000 0.000 0.000 0.937 +0.155 25 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.161 +0.180 26 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.401 +0.191 28 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.634 +0.171 29 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 1.889 +0.182 33 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.135 +0.179 35 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.372 +0.180 35 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.629 +0.177 39 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.904 +0.201 45 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 3.124 +0.163 42 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.360 +0.173 0 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.641 +0.178 50 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.007 +0.001 22 0 5 0
29SEP26 3.90 P 0.000 0.000 0.000 0.010 +0.002 22 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.014 +0.003 22 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.019 +0.003 22 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.026 +0.005 22 0 5 0
29SEP26 4.30 P 0.000 0.000 0.000 0.034 +0.006 22 0 52 0
29SEP26 4.40 P 0.000 0.000 0.000 0.043 +0.008 22 0 14 0
29SEP26 4.50 P 0.000 0.000 0.000 0.056 +0.011 22 0 15 0
29SEP26 4.60 P 0.000 0.000 0.000 0.071 +0.013 22 0 139 0
29SEP26 4.70 P 0.000 0.000 0.000 0.089 +0.016 22 0 66 0
29SEP26 4.80 P 0.096 0.096 0.096 0.110 +0.020 22 1 32 +1
29SEP26 4.90 P 0.000 0.000 0.000 0.133 +0.023 21 0 16 0
29SEP26 5.00 P 0.000 0.000 0.000 0.162 +0.029 21 0 946 0
29SEP26 5.25 P 0.000 0.000 0.000 0.247 +0.044 21 0 36 0
29SEP26 5.50 P 0.000 0.000 0.000 0.374 +0.077 22 0 17 0
29SEP26 5.75 P 0.000 0.000 0.000 0.501 +0.090 22 0 17 0
29SEP26 6.00 P 0.000 0.000 0.000 0.667 +0.112 22 0 406 0
29SEP26 6.25 P 0.000 0.000 0.000 0.833 +0.115 22 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 1.060 +0.163 24 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.199 +0.107 18 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.472 +0.159 24 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.717 +0.176 26 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.928 +0.168 24 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.177 +0.209 26 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.418 +0.177 27 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.645 +0.168 26 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.904 +0.193 30 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 3.129 +0.168 26 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.380 +0.193 29 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.641 +0.178 34 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.024 +0.006 23 0 3 0
30DEC26 4.00 P 0.000 0.000 0.000 0.031 +0.007 23 0 3 0
30DEC26 4.10 P 0.037 0.037 0.037 0.038 +0.007 22 1 4 +1
30DEC26 4.20 P 0.000 0.000 0.000 0.048 +0.008 22 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.061 +0.012 22 0 0 0
30DEC26 4.40 P 0.000 0.000 0.000 0.075 +0.016 22 0 1 0
30DEC26 4.50 P 0.000 0.000 0.000 0.093 +0.021 22 0 16 0
30DEC26 4.60 P 0.100 0.103 0.100 0.112 +0.023 22 21 43 +21
30DEC26 4.70 P 0.120 0.122 0.120 0.135 +0.028 22 26 27 +26
30DEC26 4.80 P 0.000 0.000 0.000 0.159 +0.031 22 0 1 0
30DEC26 4.90 P 0.169 0.175 0.169 0.188 +0.037 22 11 12 +11
30DEC26 5.00 P 0.000 0.000 0.000 0.221 +0.043 22 0 10 0
30DEC26 5.25 P 0.000 0.000 0.000 0.319 +0.062 23 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.444 +0.082 23 0 4 0
30DEC26 5.75 P 0.000 0.000 0.000 0.569 +0.085 23 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.737 +0.112 23 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 0.921 +0.136 24 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.110 +0.143 24 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.319 +0.162 25 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.529 +0.169 25 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.732 +0.164 24 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.964 +0.173 25 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.188 +0.175 25 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.421 +0.180 25 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.653 +0.176 25 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.904 +0.193 27 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 3.131 +0.170 25 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.380 +0.193 26 0 0 0
TOTAL PUT 1,049 13,579 +722
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XBC - BANK OF CHINA ($0.001) CLOSING PRICE HK$ 4.46
29JAN26 3.00 C 0.000 0.000 0.000 1.473 -0.105 79 0 0 0
29JAN26 3.10 C 0.000 0.000 0.000 1.376 -0.060 78 0 0 0
29JAN26 3.20 C 0.000 0.000 0.000 1.272 -0.106 66 0 0 0
29JAN26 3.30 C 0.000 0.000 0.000 1.162 -0.113 0 0 0 0
29JAN26 3.40 C 0.000 0.000 0.000 1.079 -0.093 63 0 0 0
29JAN26 3.50 C 0.000 0.000 0.000 0.973 -0.065 51 0 0 0
29JAN26 3.60 C 0.000 0.000 0.000 0.873 -0.061 45 0 0 0
29JAN26 3.70 C 0.000 0.000 0.000 0.773 -0.059 40 0 0 0
29JAN26 3.80 C 0.000 0.000 0.000 0.687 -0.074 46 0 0 0
29JAN26 3.90 C 0.000 0.000 0.000 0.579 -0.059 35 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 0.480 -0.061 30 0 110 0
29JAN26 4.10 C 0.000 0.000 0.000 0.381 -0.060 25 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 0.284 -0.060 21 0 190 0
29JAN26 4.30 C 0.000 0.000 0.000 0.195 -0.057 19 0 775 0
29JAN26 4.40 C 0.119 0.120 0.119 0.122 -0.050 18 120 3,361 +100
29JAN26 4.50 C 0.091 0.091 0.070 0.067 -0.036 17 660 6,639 -190
29JAN26 4.60 C 0.047 0.047 0.035 0.033 -0.024 17 85 7,796 -85
29JAN26 4.70 C 0.024 0.024 0.022 0.014 -0.015 17 101 6,040 +97
29JAN26 4.80 C 0.008 0.010 0.008 0.005 -0.007 17 144 6,000 +114
29JAN26 4.90 C 0.000 0.000 0.000 0.002 -0.003 18 0 5,935 0
29JAN26 5.00 C 0.000 0.000 0.000 0.001 -0.001 19 0 8,356 0
29JAN26 5.25 C 0.000 0.000 0.000 0.001 0.000 26 0 2,132 0
29JAN26 5.50 C 0.000 0.000 0.000 0.001 0.000 33 0 1,824 0
29JAN26 5.75 C 0.000 0.000 0.000 0.001 0.000 39 0 79 0
29JAN26 6.00 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29JAN26 6.25 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29JAN26 6.50 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
29JAN26 6.75 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
29JAN26 7.00 C 0.000 0.000 0.000 0.001 0.000 64 0 0 0
29JAN26 7.25 C 0.000 0.000 0.000 0.001 0.000 69 0 0 0
26FEB26 3.10 C 0.000 0.000 0.000 1.381 -0.060 51 0 0 0
26FEB26 3.20 C 0.000 0.000 0.000 1.281 -0.097 47 0 0 0
26FEB26 3.30 C 0.000 0.000 0.000 1.183 -0.092 44 0 0 0
26FEB26 3.40 C 0.000 0.000 0.000 1.084 -0.088 41 0 0 0
26FEB26 3.50 C 0.000 0.000 0.000 0.983 -0.087 36 0 0 0
26FEB26 3.60 C 0.000 0.000 0.000 0.885 -0.091 34 0 0 0
26FEB26 3.70 C 0.000 0.000 0.000 0.788 -0.056 32 0 0 0
26FEB26 3.80 C 0.000 0.000 0.000 0.697 -0.064 32 0 0 0
26FEB26 3.90 C 0.000 0.000 0.000 0.590 -0.067 25 0 0 0
26FEB26 4.00 C 0.000 0.000 0.000 0.496 -0.055 23 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 0.400 -0.055 21 0 3,000 0
26FEB26 4.20 C 0.000 0.000 0.000 0.310 -0.053 19 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 0.230 -0.040 18 0 155 0
26FEB26 4.40 C 0.173 0.173 0.157 0.162 -0.045 17 200 6,637 +200
26FEB26 4.50 C 0.104 0.104 0.104 0.108 -0.029 17 100 891 0
26FEB26 4.60 C 0.074 0.074 0.067 0.068 -0.022 17 500 2,035 +115
26FEB26 4.70 C 0.046 0.048 0.043 0.040 -0.019 17 5,000 7,101 +3,842
26FEB26 4.80 C 0.028 0.030 0.028 0.022 -0.012 17 450 3,946 +300
26FEB26 4.90 C 0.000 0.000 0.000 0.012 -0.007 17 0 4,329 0
26FEB26 5.00 C 0.000 0.000 0.000 0.006 -0.004 17 0 7,864 0
26FEB26 5.25 C 0.000 0.000 0.000 0.001 -0.001 17 0 4,759 0
26FEB26 5.50 C 0.000 0.000 0.000 0.001 0.000 22 0 508 0
26FEB26 5.75 C 0.000 0.000 0.000 0.001 0.000 26 0 137 0
26FEB26 6.00 C 0.000 0.000 0.000 0.001 0.000 30 0 77 0
26FEB26 6.25 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
26FEB26 6.75 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
26FEB26 7.00 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
30MAR26 2.90 C 0.000 0.000 0.000 1.590 -0.060 49 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 1.525 -0.053 62 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 1.395 -0.089 45 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 1.297 -0.081 42 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 1.191 -0.084 35 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 1.115 -0.057 42 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 0.996 -0.074 31 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 0.898 -0.078 29 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 0.799 -0.053 26 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 0.704 -0.057 25 0 40 0
30MAR26 3.90 C 0.000 0.000 0.000 0.612 -0.052 24 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 0.517 -0.071 21 0 152 0
30MAR26 4.10 C 0.000 0.000 0.000 0.428 -0.052 20 0 2,000 0
30MAR26 4.20 C 0.000 0.000 0.000 0.345 -0.059 19 0 4,000 0
30MAR26 4.30 C 0.000 0.000 0.000 0.272 -0.037 19 0 4,417 0
30MAR26 4.40 C 0.000 0.000 0.000 0.208 -0.036 18 0 4,551 0
30MAR26 4.50 C 0.000 0.000 0.000 0.154 -0.036 18 0 8,352 0
30MAR26 4.60 C 0.120 0.120 0.114 0.111 -0.030 18 1,010 16,239 +500
30MAR26 4.70 C 0.089 0.089 0.081 0.077 -0.027 18 3,123 30,773 +2,900
30MAR26 4.80 C 0.067 0.067 0.061 0.052 -0.016 18 960 13,825 +850
30MAR26 4.90 C 0.042 0.042 0.042 0.034 -0.015 18 150 7,408 +150
30MAR26 5.00 C 0.032 0.032 0.032 0.022 -0.010 18 250 53,885 +250
30MAR26 5.25 C 0.000 0.000 0.000 0.006 -0.004 18 0 5,483 0
30MAR26 5.50 C 0.009 0.009 0.009 0.002 -0.001 18 100 2,239 +100
30MAR26 5.75 C 0.000 0.000 0.000 0.001 0.000 20 0 3,088 0
30MAR26 6.00 C 0.000 0.000 0.000 0.001 0.000 23 0 176 0
30MAR26 6.25 C 0.000 0.000 0.000 0.001 0.000 26 0 76 0
30MAR26 6.50 C 0.000 0.000 0.000 0.001 0.000 29 0 76 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 34 0 30 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29APR26 3.30 C 0.000 0.000 0.000 1.207 -0.068 37 0 0 0
29APR26 3.40 C 0.000 0.000 0.000 1.115 -0.057 37 0 0 0
29APR26 3.50 C 0.000 0.000 0.000 1.019 -0.051 35 0 0 0
29APR26 3.60 C 0.000 0.000 0.000 0.912 -0.070 29 0 0 0
29APR26 3.70 C 0.000 0.000 0.000 0.816 -0.060 27 0 0 0
29APR26 3.80 C 0.000 0.000 0.000 0.715 -0.067 24 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 0.615 -0.067 21 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 0.518 -0.072 18 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 0.428 -0.067 17 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.345 -0.059 17 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.272 -0.049 16 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 0.208 -0.038 16 0 60 0
29APR26 4.50 C 0.000 0.000 0.000 0.154 -0.036 16 0 290 0
29APR26 4.60 C 0.000 0.000 0.000 0.111 -0.030 16 0 40 0
29APR26 4.70 C 0.115 0.115 0.115 0.077 -0.027 16 30 123 +30
29APR26 4.80 C 0.000 0.000 0.000 0.052 -0.016 16 0 230 0
29APR26 4.90 C 0.000 0.000 0.000 0.034 -0.015 16 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 0.022 -0.010 16 0 400 0
29APR26 5.25 C 0.000 0.000 0.000 0.006 -0.004 16 0 153 0
29APR26 5.50 C 0.000 0.000 0.000 0.002 -0.001 17 0 83 0
29APR26 5.75 C 0.000 0.000 0.000 0.001 0.000 18 0 83 0
29APR26 6.00 C 0.000 0.000 0.000 0.001 0.000 21 0 83 0
29APR26 6.25 C 0.000 0.000 0.000 0.001 0.000 24 0 83 0
29APR26 6.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29JUN26 3.00 C 0.000 0.000 0.000 1.525 -0.053 49 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 1.416 -0.068 43 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.316 -0.062 40 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.221 -0.059 38 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.121 -0.060 35 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.020 -0.065 32 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 0.919 -0.072 28 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 0.819 -0.073 26 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 0.721 -0.070 23 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 0.626 -0.066 21 0 41 0
29JUN26 4.00 C 0.000 0.000 0.000 0.535 -0.061 20 0 13,164 0
29JUN26 4.10 C 0.000 0.000 0.000 0.450 -0.054 19 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 0.373 -0.045 19 0 235 0
29JUN26 4.30 C 0.000 0.000 0.000 0.303 -0.037 18 0 2,292 0
29JUN26 4.40 C 0.000 0.000 0.000 0.242 -0.029 18 0 20,520 0
29JUN26 4.50 C 0.242 0.242 0.242 0.191 -0.020 18 10 2,353 -10
29JUN26 4.60 C 0.000 0.000 0.000 0.147 -0.014 18 0 639 0
29JUN26 4.70 C 0.000 0.000 0.000 0.112 -0.008 18 0 540 0
29JUN26 4.80 C 0.000 0.000 0.000 0.084 -0.004 18 0 640 0
29JUN26 4.90 C 0.109 0.109 0.109 0.062 -0.001 18 6 1,146 0
29JUN26 5.00 C 0.089 0.089 0.085 0.045 0.000 17 32 4,931 +30
29JUN26 5.25 C 0.000 0.000 0.000 0.019 +0.002 17 0 7,804 0
29JUN26 5.50 C 0.000 0.000 0.000 0.008 +0.001 17 0 2,334 0
29JUN26 5.75 C 0.000 0.000 0.000 0.003 +0.001 17 0 134 0
29JUN26 6.00 C 0.000 0.000 0.000 0.002 +0.001 19 0 189 0
29JUN26 6.25 C 0.000 0.000 0.000 0.001 0.000 19 0 101 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 21 0 84 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 23 0 85 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 25 0 115 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 26 0 85 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 28 0 165 0
29SEP26 3.00 C 0.000 0.000 0.000 1.525 -0.053 42 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 1.421 -0.063 38 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.326 -0.053 36 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.224 -0.056 33 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.123 -0.060 30 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.023 -0.068 27 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 0.924 -0.073 25 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 0.828 -0.071 23 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 0.736 -0.068 22 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 0.648 -0.065 21 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 0.567 -0.060 21 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 0.491 -0.056 20 0 7,000 0
29SEP26 4.20 C 0.000 0.000 0.000 0.422 -0.052 20 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.360 -0.048 19 0 1,568 0
29SEP26 4.40 C 0.000 0.000 0.000 0.306 -0.041 19 0 1,651 0
29SEP26 4.50 C 0.000 0.000 0.000 0.258 -0.037 19 200 2,749 +200
29SEP26 4.60 C 0.000 0.000 0.000 0.216 -0.033 19 200 430 +160
29SEP26 4.70 C 0.000 0.000 0.000 0.181 -0.027 19 0 132 0
29SEP26 4.80 C 0.000 0.000 0.000 0.149 -0.023 19 0 149 0
29SEP26 4.90 C 0.000 0.000 0.000 0.123 -0.021 19 0 141 0
29SEP26 5.00 C 0.000 0.000 0.000 0.101 -0.016 19 0 322 0
29SEP26 5.25 C 0.000 0.000 0.000 0.059 -0.012 19 0 212 0
29SEP26 5.50 C 0.000 0.000 0.000 0.034 -0.006 19 0 58 0
29SEP26 5.75 C 0.000 0.000 0.000 0.019 -0.004 19 0 127 0
29SEP26 6.00 C 0.000 0.000 0.000 0.010 -0.002 19 0 162 0
29SEP26 6.25 C 0.000 0.000 0.000 0.006 -0.001 19 0 177 0
29SEP26 6.50 C 0.000 0.000 0.000 0.003 -0.001 19 0 88 0
29SEP26 6.75 C 0.000 0.000 0.000 0.002 0.000 20 0 88 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 20 0 88 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 21 0 88 0
30DEC26 3.10 C 0.000 0.000 0.000 1.424 -0.060 33 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 1.326 -0.053 31 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.226 -0.057 29 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.127 -0.061 27 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.030 -0.063 25 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 0.937 -0.060 23 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 0.848 -0.056 22 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 0.764 -0.040 22 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 0.686 -0.049 21 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.610 -0.037 21 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.540 -0.035 20 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.466 -0.038 19 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.418 -0.029 20 0 10 0
30DEC26 4.40 C 0.000 0.000 0.000 0.370 -0.030 20 0 6 0
30DEC26 4.50 C 0.323 0.323 0.323 0.324 -0.026 20 32 232 +32
30DEC26 4.60 C 0.000 0.000 0.000 0.279 -0.025 19 0 32 0
30DEC26 4.70 C 0.000 0.000 0.000 0.243 -0.024 20 0 260 0
30DEC26 4.80 C 0.000 0.000 0.000 0.212 -0.022 20 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.186 -0.019 20 0 5 0
30DEC26 5.00 C 0.000 0.000 0.000 0.161 -0.019 20 0 507 0
30DEC26 5.25 C 0.000 0.000 0.000 0.108 -0.017 20 0 95 0
30DEC26 5.50 C 0.000 0.000 0.000 0.071 -0.012 20 0 6 0
30DEC26 5.75 C 0.000 0.000 0.000 0.046 -0.008 20 0 90 0
30DEC26 6.00 C 0.000 0.000 0.000 0.029 -0.005 20 0 120 0
30DEC26 6.25 C 0.000 0.000 0.000 0.018 -0.003 20 0 90 0
30DEC26 6.50 C 0.000 0.000 0.000 0.011 -0.002 20 0 90 0
30DEC26 6.75 C 0.000 0.000 0.000 0.007 -0.001 20 0 90 0
30DEC26 7.00 C 0.000 0.000 0.000 0.004 -0.001 20 0 90 0
30DEC26 7.25 C 0.000 0.000 0.000 0.003 0.000 20 0 90 0
TOTAL CALL 13,463 328,418 +9,685
29JAN26 3.00 P 0.000 0.000 0.000 0.001 0.000 61 0 0 0
29JAN26 3.10 P 0.000 0.000 0.000 0.001 0.000 56 0 0 0
29JAN26 3.20 P 0.000 0.000 0.000 0.001 0.000 52 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 0.000 0.000 0.000 0.001 0.000 39 0 401 0
29JAN26 3.60 P 0.000 0.000 0.000 0.001 0.000 35 0 560 0
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 23 0 2,152 0
29JAN26 4.00 P 0.004 0.004 0.004 0.001 0.000 19 1,000 8,416 0
29JAN26 4.10 P 0.007 0.008 0.007 0.003 +0.002 18 523 11,106 0
29JAN26 4.20 P 0.013 0.014 0.011 0.008 +0.004 17 560 8,485 0
29JAN26 4.30 P 0.021 0.027 0.021 0.022 +0.009 17 172 9,935 +130
29JAN26 4.40 P 0.040 0.056 0.040 0.051 +0.020 17 564 4,676 +416
29JAN26 4.50 P 0.073 0.073 0.073 0.094 +0.027 16 10 2,264 0
29JAN26 4.60 P 0.120 0.141 0.120 0.163 +0.043 17 195 1,640 +105
29JAN26 4.70 P 0.000 0.000 0.000 0.247 +0.052 17 0 2,806 0
29JAN26 4.80 P 0.000 0.000 0.000 0.340 +0.058 0 0 0 0
29JAN26 4.90 P 0.000 0.000 0.000 0.440 +0.070 0 0 0 0
29JAN26 5.00 P 0.000 0.000 0.000 0.540 +0.070 0 0 0 0
29JAN26 5.25 P 0.000 0.000 0.000 0.790 +0.067 0 0 0 0
29JAN26 5.50 P 0.000 0.000 0.000 1.040 +0.070 0 0 0 0
29JAN26 5.75 P 0.000 0.000 0.000 1.290 +0.033 0 0 0 0
29JAN26 6.00 P 0.000 0.000 0.000 1.540 +0.063 0 0 0 0
29JAN26 6.25 P 0.000 0.000 0.000 1.790 +0.060 0 0 0 0
29JAN26 6.50 P 0.000 0.000 0.000 2.040 +0.070 0 0 0 0
29JAN26 6.75 P 0.000 0.000 0.000 2.290 +0.070 0 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 2.540 +0.070 0 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 2.790 +0.070 0 0 0 0
26FEB26 3.10 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
26FEB26 3.20 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
26FEB26 3.30 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
26FEB26 3.40 P 0.000 0.000 0.000 0.001 0.000 29 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 24 0 0 0
26FEB26 3.70 P 0.000 0.000 0.000 0.001 0.000 21 0 280 0
26FEB26 3.80 P 0.000 0.000 0.000 0.001 0.000 18 0 360 0
26FEB26 3.90 P 0.000 0.000 0.000 0.002 +0.001 17 0 570 0
26FEB26 4.00 P 0.009 0.009 0.009 0.005 +0.002 17 1,000 2,015 +1,000
26FEB26 4.10 P 0.016 0.016 0.016 0.012 +0.006 17 900 2,571 +586
26FEB26 4.20 P 0.023 0.023 0.023 0.025 +0.011 17 30 1,627 +30
26FEB26 4.30 P 0.037 0.047 0.034 0.047 +0.018 17 360 2,467 +260
26FEB26 4.40 P 0.081 0.081 0.081 0.077 +0.022 16 100 16,715 0
26FEB26 4.50 P 0.000 0.000 0.000 0.124 +0.030 16 0 915 0
26FEB26 4.60 P 0.000 0.000 0.000 0.187 +0.039 16 0 201 0
26FEB26 4.70 P 0.000 0.000 0.000 0.264 +0.049 17 0 426 0
26FEB26 4.80 P 0.000 0.000 0.000 0.350 +0.054 17 0 150 0
26FEB26 4.90 P 0.000 0.000 0.000 0.443 +0.058 17 0 26 0
26FEB26 5.00 P 0.000 0.000 0.000 0.540 +0.070 0 0 0 0
26FEB26 5.25 P 0.000 0.000 0.000 0.790 +0.063 0 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 1.040 +0.064 0 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 1.290 +0.033 0 0 0 0
26FEB26 6.00 P 0.000 0.000 0.000 1.540 +0.063 0 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.790 +0.060 0 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 2.040 +0.070 0 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 2.290 +0.058 0 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 2.543 +0.067 62 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 2.790 +0.063 0 0 0 0
30MAR26 2.90 P 0.000 0.000 0.000 0.001 0.000 35 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 30 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 25 0 764 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 23 0 216 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 21 0 706 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 19 0 1,951 0
30MAR26 3.70 P 0.000 0.000 0.000 0.002 +0.001 18 0 5,155 0
30MAR26 3.80 P 0.000 0.000 0.000 0.004 +0.001 18 0 4,305 0
30MAR26 3.90 P 0.000 0.000 0.000 0.008 +0.002 18 0 6,866 0
30MAR26 4.00 P 0.021 0.021 0.021 0.016 +0.005 18 100 58,748 +100
30MAR26 4.10 P 0.032 0.032 0.032 0.029 +0.009 18 5 5,224 +5
30MAR26 4.20 P 0.040 0.050 0.040 0.048 +0.013 18 170 5,973 +71
30MAR26 4.30 P 0.066 0.066 0.066 0.074 +0.016 17 30 6,284 +30
30MAR26 4.40 P 0.100 0.100 0.100 0.111 +0.021 17 15 10,863 0
30MAR26 4.50 P 0.144 0.144 0.144 0.158 +0.025 17 10 13,028 0
30MAR26 4.60 P 0.215 0.215 0.215 0.214 +0.035 17 40 7,694 0
30MAR26 4.70 P 0.000 0.000 0.000 0.289 +0.044 17 0 7,437 0
30MAR26 4.80 P 0.000 0.000 0.000 0.368 +0.046 18 0 1,130 0
30MAR26 4.90 P 0.000 0.000 0.000 0.453 +0.049 18 0 25 0
30MAR26 5.00 P 0.000 0.000 0.000 0.546 +0.053 18 0 21 0
30MAR26 5.25 P 0.000 0.000 0.000 0.790 +0.060 0 0 0 0
30MAR26 5.50 P 0.000 0.000 0.000 1.040 +0.041 0 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 1.290 +0.033 0 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 1.540 +0.026 0 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.790 +0.060 0 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 2.040 +0.046 0 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 2.290 +0.033 0 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 2.543 +0.065 52 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.790 +0.061 0 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 3.040 +0.070 0 0 0 0
29APR26 3.30 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
29APR26 3.40 P 0.000 0.000 0.000 0.001 0.000 18 0 0 0
29APR26 3.50 P 0.000 0.000 0.000 0.001 0.000 16 0 0 0
29APR26 3.60 P 0.000 0.000 0.000 0.002 +0.001 16 0 0 0
29APR26 3.70 P 0.010 0.010 0.010 0.003 +0.001 14 200 200 +200
29APR26 3.80 P 0.000 0.000 0.000 0.007 +0.003 14 0 150 0
29APR26 3.90 P 0.000 0.000 0.000 0.014 +0.005 14 0 150 0
29APR26 4.00 P 0.034 0.034 0.034 0.027 +0.010 14 50 870 +50
29APR26 4.10 P 0.048 0.048 0.048 0.047 +0.017 14 50 150 +50
29APR26 4.20 P 0.000 0.000 0.000 0.073 +0.022 14 0 30 0
29APR26 4.30 P 0.093 0.093 0.093 0.111 +0.029 14 20 60 0
29APR26 4.40 P 0.129 0.129 0.129 0.160 +0.031 14 2 220 0
29APR26 4.50 P 0.000 0.000 0.000 0.219 +0.045 14 0 30 0
29APR26 4.60 P 0.000 0.000 0.000 0.287 +0.052 13 0 160 0
29APR26 4.70 P 0.000 0.000 0.000 0.363 +0.058 12 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.446 +0.063 11 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.534 +0.067 0 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.624 +0.069 0 0 0 0
29APR26 5.25 P 0.000 0.000 0.000 0.859 +0.072 0 0 0 0
29APR26 5.50 P 0.000 0.000 0.000 1.132 +0.107 14 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 1.380 +0.116 18 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 1.627 +0.076 0 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.875 +0.130 0 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 2.123 +0.119 0 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 2.371 +0.077 21 0 0 0
29JUN26 3.00 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29JUN26 3.10 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
29JUN26 3.20 P 0.000 0.000 0.000 0.001 0.000 18 0 0 0
29JUN26 3.30 P 0.000 0.000 0.000 0.002 +0.001 18 0 360 0
29JUN26 3.40 P 0.000 0.000 0.000 0.004 +0.003 18 0 38 0
29JUN26 3.50 P 0.000 0.000 0.000 0.007 +0.004 18 0 3,510 0
29JUN26 3.60 P 0.000 0.000 0.000 0.012 +0.007 17 0 695 0
29JUN26 3.70 P 0.000 0.000 0.000 0.020 +0.011 17 0 1,235 0
29JUN26 3.80 P 0.000 0.000 0.000 0.032 +0.016 18 0 2,096 0
29JUN26 3.90 P 0.000 0.000 0.000 0.046 +0.020 17 0 2,376 0
29JUN26 4.00 P 0.000 0.000 0.000 0.067 +0.025 17 0 3,680 0
29JUN26 4.10 P 0.000 0.000 0.000 0.095 +0.033 17 0 1,995 0
29JUN26 4.20 P 0.000 0.000 0.000 0.129 +0.042 17 0 26,606 0
29JUN26 4.30 P 0.122 0.122 0.122 0.171 +0.049 17 1 1,569 +1
29JUN26 4.40 P 0.000 0.000 0.000 0.221 +0.056 17 0 1,088 0
29JUN26 4.50 P 0.000 0.000 0.000 0.277 +0.062 17 0 527 0
29JUN26 4.60 P 0.000 0.000 0.000 0.340 +0.066 16 0 223 0
29JUN26 4.70 P 0.000 0.000 0.000 0.410 +0.070 16 0 98 0
29JUN26 4.80 P 0.000 0.000 0.000 0.485 +0.072 16 0 35 0
29JUN26 4.90 P 0.000 0.000 0.000 0.564 +0.073 15 0 27 0
29JUN26 5.00 P 0.000 0.000 0.000 0.648 +0.075 14 0 100 0
29JUN26 5.25 P 0.000 0.000 0.000 0.869 +0.074 0 0 0 0
29JUN26 5.50 P 0.000 0.000 0.000 1.136 +0.108 17 0 0 0
29JUN26 5.75 P 0.000 0.000 0.000 1.380 +0.114 17 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 1.627 +0.075 16 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.875 +0.130 19 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 2.123 +0.119 22 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 2.371 +0.077 24 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.618 +0.076 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.866 +0.076 23 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 3.114 +0.142 26 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.002 0.000 19 0 480 0
29SEP26 3.10 P 0.000 0.000 0.000 0.004 +0.001 19 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.006 +0.002 19 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.010 +0.003 19 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.015 +0.004 19 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.024 +0.007 19 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.034 +0.008 19 0 3,276 0
29SEP26 3.70 P 0.000 0.000 0.000 0.047 +0.009 19 0 550 0
29SEP26 3.80 P 0.000 0.000 0.000 0.064 +0.011 19 0 3,375 0
29SEP26 3.90 P 0.000 0.000 0.000 0.086 +0.017 18 0 2,354 0
29SEP26 4.00 P 0.000 0.000 0.000 0.113 +0.018 18 0 2,080 0
29SEP26 4.10 P 0.000 0.000 0.000 0.146 +0.020 18 0 2,539 0
29SEP26 4.20 P 0.000 0.000 0.000 0.183 +0.029 18 0 4,966 0
29SEP26 4.30 P 0.000 0.000 0.000 0.227 +0.034 18 0 1,415 0
29SEP26 4.40 P 0.000 0.000 0.000 0.277 +0.040 18 0 250 0
29SEP26 4.50 P 0.000 0.000 0.000 0.331 +0.043 18 200 223 +200
29SEP26 4.60 P 0.000 0.000 0.000 0.391 +0.047 18 200 212 +200
29SEP26 4.70 P 0.000 0.000 0.000 0.457 +0.052 18 0 10 0
29SEP26 4.80 P 0.000 0.000 0.000 0.527 +0.051 17 0 0 0
29SEP26 4.90 P 0.000 0.000 0.000 0.601 +0.056 17 0 0 0
29SEP26 5.00 P 0.000 0.000 0.000 0.680 +0.053 17 0 0 0
29SEP26 5.25 P 0.000 0.000 0.000 0.888 +0.055 13 0 0 0
29SEP26 5.50 P 0.000 0.000 0.000 1.136 +0.080 16 0 1 0
29SEP26 5.75 P 0.000 0.000 0.000 1.380 +0.094 16 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.627 +0.075 16 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.875 +0.110 18 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 2.123 +0.115 21 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 2.371 +0.077 23 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.618 +0.076 22 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.866 +0.076 24 0 0 0
30DEC26 3.10 P 0.019 0.019 0.019 0.010 +0.002 20 330 468 +330
30DEC26 3.20 P 0.000 0.000 0.000 0.016 +0.005 20 0 0 0
30DEC26 3.30 P 0.000 0.000 0.000 0.023 +0.006 20 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.032 +0.007 20 0 210 0
30DEC26 3.50 P 0.043 0.043 0.043 0.044 +0.009 20 100 178 +100
30DEC26 3.60 P 0.056 0.060 0.056 0.057 +0.009 19 148 287 +148
30DEC26 3.70 P 0.000 0.000 0.000 0.075 +0.012 19 0 145 0
30DEC26 3.80 P 0.100 0.100 0.100 0.099 +0.019 19 20 813 +20
30DEC26 3.90 P 0.120 0.120 0.120 0.128 +0.020 20 20 275 +20
30DEC26 4.00 P 0.000 0.000 0.000 0.155 +0.020 19 0 1,216 0
30DEC26 4.10 P 0.182 0.182 0.182 0.194 +0.023 20 10 270 +10
30DEC26 4.20 P 0.000 0.000 0.000 0.228 +0.032 19 0 70 0
30DEC26 4.30 P 0.000 0.000 0.000 0.275 +0.037 19 0 223 0
30DEC26 4.40 P 0.000 0.000 0.000 0.331 +0.049 19 0 26 0
30DEC26 4.50 P 0.000 0.000 0.000 0.379 +0.046 19 0 135 0
30DEC26 4.60 P 0.000 0.000 0.000 0.443 +0.035 19 0 20 0
30DEC26 4.70 P 0.000 0.000 0.000 0.505 +0.037 19 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.587 +0.044 20 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.662 +0.053 20 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.739 +0.047 20 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.944 +0.046 20 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 1.158 +0.047 19 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 1.388 +0.050 18 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.627 +0.054 0 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.875 +0.070 0 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 2.123 +0.084 17 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 2.371 +0.077 19 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.618 +0.076 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.866 +0.076 0 0 0 0
TOTAL PUT 7,135 302,121 +4,062
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 7.67
29JAN26 4.70 C 0.000 0.000 0.000 3.001 -0.099 105 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 2.897 -0.108 97 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 2.797 -0.114 93 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 2.698 -0.104 90 0 0 0
29JAN26 5.25 C 0.000 0.000 0.000 2.444 -0.118 78 0 0 0
29JAN26 5.50 C 0.000 0.000 0.000 2.194 -0.109 69 0 0 0
29JAN26 5.75 C 0.000 0.000 0.000 1.950 -0.101 65 0 0 0
29JAN26 6.00 C 0.000 0.000 0.000 1.696 -0.105 54 0 0 0
29JAN26 6.25 C 0.000 0.000 0.000 1.452 -0.106 49 0 0 0
29JAN26 6.50 C 0.000 0.000 0.000 1.198 -0.110 39 0 0 0
29JAN26 6.75 C 0.000 0.000 0.000 0.950 -0.113 33 0 0 0
29JAN26 7.00 C 0.000 0.000 0.000 0.704 -0.111 26 0 0 0
29JAN26 7.25 C 0.000 0.000 0.000 0.470 -0.104 22 0 429 0
29JAN26 7.50 C 0.310 0.310 0.270 0.268 -0.091 20 42 1,216 0
29JAN26 7.75 C 0.149 0.150 0.130 0.126 -0.071 19 948 5,606 -215
29JAN26 8.00 C 0.080 0.080 0.054 0.048 -0.041 19 408 12,018 -91
29JAN26 8.25 C 0.026 0.027 0.020 0.014 -0.020 19 251 7,837 +121
29JAN26 8.50 C 0.010 0.010 0.010 0.004 -0.006 20 11 3,457 +11
29JAN26 8.75 C 0.000 0.000 0.000 0.001 -0.002 20 0 3,098 0
29JAN26 9.00 C 0.000 0.000 0.000 0.001 0.000 24 0 9,121 0
29JAN26 9.25 C 0.000 0.000 0.000 0.001 0.000 28 0 10,964 0
29JAN26 9.50 C 0.000 0.000 0.000 0.001 0.000 31 0 2,154 0
29JAN26 9.75 C 0.000 0.000 0.000 0.001 0.000 35 0 310 0
29JAN26 10.00 C 0.000 0.000 0.000 0.001 0.000 38 0 150 0
29JAN26 10.50 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29JAN26 11.00 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29JAN26 11.50 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
29JAN26 12.00 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
29JAN26 12.50 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
29JAN26 13.00 C 0.000 0.000 0.000 0.001 0.000 70 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 2.902 -0.110 62 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 2.813 -0.103 66 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 2.699 -0.125 54 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 2.444 -0.122 41 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 2.218 -0.098 53 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 2.002 -0.068 57 0 0 0
26FEB26 6.00 C 0.000 0.000 0.000 1.696 -0.187 25 0 0 0
26FEB26 6.25 C 0.000 0.000 0.000 1.453 -0.119 28 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 1.223 -0.106 30 0 0 0
26FEB26 6.75 C 0.990 0.990 0.990 0.950 -0.131 15 30 30 +30
26FEB26 7.00 C 0.000 0.000 0.000 0.736 -0.118 21 0 30 0
26FEB26 7.25 C 0.000 0.000 0.000 0.513 -0.101 19 0 208 0
26FEB26 7.50 C 0.352 0.355 0.352 0.338 -0.085 19 110 1,256 +100
26FEB26 7.75 C 0.199 0.216 0.199 0.199 -0.065 19 362 12,874 -205
26FEB26 8.00 C 0.125 0.125 0.112 0.106 -0.048 19 260 5,355 -225
26FEB26 8.25 C 0.074 0.074 0.067 0.050 -0.031 18 66 4,789 +59
26FEB26 8.50 C 0.045 0.045 0.045 0.022 -0.015 18 5 2,319 -5
26FEB26 8.75 C 0.000 0.000 0.000 0.009 -0.007 19 0 896 0
26FEB26 9.00 C 0.000 0.000 0.000 0.003 -0.003 18 0 2,991 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 -0.002 18 0 1,198 0
26FEB26 9.50 C 0.000 0.000 0.000 0.001 0.000 21 0 1,395 0
26FEB26 9.75 C 0.000 0.000 0.000 0.001 0.000 23 0 305 0
26FEB26 10.00 C 0.000 0.000 0.000 0.001 0.000 25 0 185 0
26FEB26 10.50 C 0.000 0.000 0.000 0.001 0.000 30 0 150 0
26FEB26 11.00 C 0.000 0.000 0.000 0.001 0.000 34 0 100 0
26FEB26 11.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
26FEB26 12.00 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
26FEB26 12.50 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
26FEB26 13.00 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 3.785 -0.133 0 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 3.707 -0.109 64 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 3.579 -0.139 0 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 3.494 -0.116 0 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 3.414 -0.119 61 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 3.361 -0.061 77 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 3.210 -0.111 53 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 3.113 -0.116 53 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 3.064 -0.068 70 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 2.902 -0.122 0 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 2.880 -0.050 68 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 2.719 -0.107 47 0 4 0
30MAR26 5.25 C 0.000 0.000 0.000 2.527 -0.119 59 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 2.219 -0.183 36 0 0 0
30MAR26 5.75 C 0.000 0.000 0.000 2.002 -0.068 42 0 0 0
30MAR26 6.00 C 0.000 0.000 0.000 1.743 -0.140 34 0 0 0
30MAR26 6.25 C 0.000 0.000 0.000 1.489 -0.152 29 0 0 0
30MAR26 6.50 C 0.000 0.000 0.000 1.223 -0.171 19 0 118 0
30MAR26 6.75 C 0.000 0.000 0.000 1.010 -0.102 23 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.743 -0.117 15 0 1 0
30MAR26 7.25 C 0.000 0.000 0.000 0.581 -0.116 20 0 3,546 0
30MAR26 7.50 C 0.427 0.439 0.415 0.414 -0.077 20 150 6,681 0
30MAR26 7.75 C 0.000 0.000 0.000 0.276 -0.063 19 0 9,556 0
30MAR26 8.00 C 0.189 0.195 0.187 0.174 -0.055 19 103 11,810 0
30MAR26 8.25 C 0.000 0.000 0.000 0.104 -0.040 19 0 10,100 0
30MAR26 8.50 C 0.075 0.075 0.075 0.058 -0.026 19 11 15,355 -1
30MAR26 8.75 C 0.000 0.000 0.000 0.031 -0.016 19 0 2,379 0
30MAR26 9.00 C 0.000 0.000 0.000 0.016 -0.009 19 0 4,868 0
30MAR26 9.25 C 0.000 0.000 0.000 0.008 -0.004 19 0 1,720 0
30MAR26 9.50 C 0.000 0.000 0.000 0.004 -0.002 19 0 2,231 0
30MAR26 9.75 C 0.000 0.000 0.000 0.002 -0.001 19 0 943 0
30MAR26 10.00 C 0.000 0.000 0.000 0.001 -0.001 20 0 380 0
30MAR26 10.50 C 0.000 0.000 0.000 0.001 0.000 23 0 40 0
30MAR26 11.00 C 0.000 0.000 0.000 0.001 0.000 26 0 20 0
30MAR26 11.50 C 0.000 0.000 0.000 0.001 0.000 29 0 30 0
30MAR26 12.00 C 0.000 0.000 0.000 0.001 0.000 32 0 20 0
30MAR26 12.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30MAR26 13.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 2.880 -0.097 57 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 2.719 -0.150 33 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 2.527 -0.119 48 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 2.264 -0.138 40 0 0 0
29APR26 5.75 C 0.000 0.000 0.000 2.002 -0.111 33 0 0 0
29APR26 6.00 C 0.000 0.000 0.000 1.743 -0.140 26 0 0 0
29APR26 6.25 C 0.000 0.000 0.000 1.528 -0.138 29 0 0 0
29APR26 6.50 C 0.000 0.000 0.000 1.280 -0.138 25 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 1.048 -0.131 22 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.782 -0.116 16 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.635 -0.071 20 0 0 0
29APR26 7.50 C 0.478 0.478 0.478 0.468 -0.081 19 30 72 0
29APR26 7.75 C 0.334 0.342 0.332 0.332 -0.067 19 320 382 +320
29APR26 8.00 C 0.000 0.000 0.000 0.226 -0.057 19 0 102 0
29APR26 8.25 C 0.163 0.163 0.163 0.147 -0.050 19 20 405 0
29APR26 8.50 C 0.000 0.000 0.000 0.093 -0.035 19 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 0.056 -0.025 19 0 30 0
29APR26 9.00 C 0.000 0.000 0.000 0.032 -0.017 19 0 14 0
29APR26 9.25 C 0.038 0.038 0.038 0.018 -0.011 19 30 150 +30
29APR26 9.50 C 0.026 0.027 0.026 0.010 -0.006 19 140 340 +140
29APR26 9.75 C 0.000 0.000 0.000 0.005 -0.004 19 0 0 0
29APR26 10.00 C 0.000 0.000 0.000 0.003 -0.002 19 0 0 0
29APR26 10.50 C 0.000 0.000 0.000 0.001 -0.001 20 0 0 0
29APR26 11.00 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29APR26 11.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 3.151 -0.106 53 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 3.064 -0.095 54 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 2.916 -0.145 33 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 2.898 -0.079 56 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 2.734 -0.135 40 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 2.527 -0.119 45 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 2.264 -0.138 38 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 2.029 -0.143 36 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 1.778 -0.140 31 0 0 0
29JUN26 6.25 C 0.000 0.000 0.000 1.528 -0.138 27 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 1.280 -0.138 23 0 10 0
29JUN26 6.75 C 0.000 0.000 0.000 1.048 -0.131 21 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 0.832 -0.117 20 0 649 0
29JUN26 7.25 C 0.000 0.000 0.000 0.640 -0.104 19 0 1,951 0
29JUN26 7.50 C 0.000 0.000 0.000 0.477 -0.087 19 0 2,604 0
29JUN26 7.75 C 0.000 0.000 0.000 0.345 -0.068 18 0 913 0
29JUN26 8.00 C 0.000 0.000 0.000 0.241 -0.053 18 0 13,165 0
29JUN26 8.25 C 0.000 0.000 0.000 0.162 -0.040 18 0 2,156 0
29JUN26 8.50 C 0.185 0.185 0.185 0.108 -0.027 18 1 1,953 +1
29JUN26 8.75 C 0.144 0.144 0.144 0.070 -0.018 18 10 1,867 0
29JUN26 9.00 C 0.100 0.100 0.100 0.044 -0.012 18 10 1,832 0
29JUN26 9.25 C 0.000 0.000 0.000 0.027 -0.007 18 0 234 0
29JUN26 9.50 C 0.000 0.000 0.000 0.016 -0.005 18 0 496 0
29JUN26 9.75 C 0.000 0.000 0.000 0.010 -0.002 18 0 201 0
29JUN26 10.00 C 0.000 0.000 0.000 0.006 -0.001 18 0 477 0
29JUN26 10.50 C 0.000 0.000 0.000 0.002 -0.001 18 0 100 0
29JUN26 11.00 C 0.000 0.000 0.000 0.001 0.000 19 0 380 0
29JUN26 11.50 C 0.000 0.000 0.000 0.001 0.000 21 0 50 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 23 0 45 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 25 0 30 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 3.064 -0.149 46 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.999 -0.066 49 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.898 -0.079 47 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.766 -0.122 41 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.527 -0.119 38 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.288 -0.129 35 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 2.029 -0.144 31 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 1.778 -0.145 27 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 1.545 -0.121 25 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 1.280 -0.164 20 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 1.104 -0.121 22 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 0.912 -0.093 21 0 203 0
29SEP26 7.25 C 0.762 0.762 0.762 0.743 -0.101 21 30 1,026 +30
29SEP26 7.50 C 0.000 0.000 0.000 0.598 -0.088 20 0 893 0
29SEP26 7.75 C 0.516 0.516 0.516 0.475 -0.078 20 246 1,750 +246
29SEP26 8.00 C 0.413 0.413 0.412 0.372 -0.068 20 492 997 +477
29SEP26 8.25 C 0.335 0.335 0.335 0.289 -0.057 20 9 664 -9
29SEP26 8.50 C 0.250 0.250 0.250 0.223 -0.046 20 47 5,322 +47
29SEP26 8.75 C 0.210 0.210 0.210 0.170 -0.036 20 50 1,218 +50
29SEP26 9.00 C 0.153 0.153 0.153 0.128 -0.029 20 9 371 0
29SEP26 9.25 C 0.000 0.000 0.000 0.095 -0.024 20 0 332 0
29SEP26 9.50 C 0.110 0.110 0.110 0.069 -0.020 20 10 564 +10
29SEP26 9.75 C 0.000 0.000 0.000 0.051 -0.015 20 0 289 0
29SEP26 10.00 C 0.000 0.000 0.000 0.037 -0.010 20 0 275 0
29SEP26 10.50 C 0.000 0.000 0.000 0.019 -0.006 20 0 100 0
29SEP26 11.00 C 0.000 0.000 0.000 0.009 -0.004 20 0 70 0
29SEP26 11.50 C 0.000 0.000 0.000 0.005 -0.001 20 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.003 0.000 21 0 30 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 -0.001 20 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 21 0 20 0
30DEC26 4.80 C 0.000 0.000 0.000 2.999 -0.069 42 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 2.898 -0.079 41 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 2.766 -0.122 35 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 2.527 -0.119 33 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.291 -0.130 31 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 2.032 -0.141 27 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.788 -0.135 24 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 1.545 -0.134 21 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 1.345 -0.115 21 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 1.174 -0.117 22 0 60 0
30DEC26 7.00 C 0.000 0.000 0.000 0.964 -0.098 20 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 0.833 -0.060 21 0 73 0
30DEC26 7.50 C 0.000 0.000 0.000 0.698 -0.058 20 0 83 0
30DEC26 7.75 C 0.567 0.596 0.564 0.580 -0.056 20 64 182 +34
30DEC26 8.00 C 0.000 0.000 0.000 0.480 -0.050 20 0 565 0
30DEC26 8.25 C 0.000 0.000 0.000 0.401 -0.053 21 0 2 0
30DEC26 8.50 C 0.000 0.000 0.000 0.325 -0.041 20 0 336 0
30DEC26 8.75 C 0.000 0.000 0.000 0.262 -0.037 20 0 0 0
30DEC26 9.00 C 0.232 0.232 0.232 0.211 -0.038 20 13 93 +13
30DEC26 9.25 C 0.186 0.186 0.186 0.168 -0.035 20 30 30 +30
30DEC26 9.50 C 0.000 0.000 0.000 0.132 -0.031 20 0 180 0
30DEC26 9.75 C 0.133 0.133 0.133 0.105 -0.024 20 30 70 +30
30DEC26 10.00 C 0.115 0.115 0.115 0.082 -0.020 20 120 295 +120
30DEC26 10.50 C 0.000 0.000 0.000 0.049 -0.013 20 0 20 0
30DEC26 11.00 C 0.000 0.000 0.000 0.029 -0.008 20 0 0 0
30DEC26 11.50 C 0.000 0.000 0.000 0.017 -0.005 20 0 70 0
30DEC26 12.00 C 0.000 0.000 0.000 0.010 -0.003 20 0 0 0
30DEC26 12.50 C 0.000 0.000 0.000 0.006 -0.002 20 0 20 0
TOTAL CALL 4,468 207,178 +1,148
29JAN26 4.70 P 0.000 0.000 0.000 0.001 0.000 70 0 0 0
29JAN26 4.80 P 0.000 0.000 0.000 0.001 0.000 67 0 0 0
29JAN26 4.90 P 0.000 0.000 0.000 0.001 0.000 64 0 0 0
29JAN26 5.00 P 0.000 0.000 0.000 0.001 0.000 62 0 0 0
29JAN26 5.25 P 0.000 0.000 0.000 0.001 0.000 55 0 0 0
29JAN26 5.50 P 0.000 0.000 0.000 0.001 0.000 49 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 31 0 544 0
29JAN26 6.50 P 0.000 0.000 0.000 0.001 0.000 26 0 495 0
29JAN26 6.75 P 0.000 0.000 0.000 0.001 0.000 21 0 1,774 0
29JAN26 7.00 P 0.000 0.000 0.000 0.005 +0.002 19 0 2,883 0
29JAN26 7.25 P 0.018 0.019 0.018 0.022 +0.009 19 70 18,832 +70
29JAN26 7.50 P 0.060 0.075 0.060 0.074 +0.025 19 719 11,867 +339
29JAN26 7.75 P 0.168 0.185 0.156 0.183 +0.051 18 410 7,242 +187
29JAN26 8.00 P 0.328 0.328 0.328 0.355 +0.074 17 5 6,310 +5
29JAN26 8.25 P 0.000 0.000 0.000 0.585 +0.101 19 0 1,087 0
29JAN26 8.50 P 0.000 0.000 0.000 0.830 +0.114 0 0 130 0
29JAN26 8.75 P 0.000 0.000 0.000 1.080 +0.101 0 0 120 0
29JAN26 9.00 P 0.000 0.000 0.000 1.330 +0.118 0 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 1.580 +0.118 0 0 0 0
29JAN26 9.50 P 0.000 0.000 0.000 1.830 +0.118 0 0 0 0
29JAN26 9.75 P 0.000 0.000 0.000 2.099 +0.140 58 0 0 0
29JAN26 10.00 P 0.000 0.000 0.000 2.330 +0.119 0 0 0 0
29JAN26 10.50 P 0.000 0.000 0.000 2.830 +0.118 0 0 0 0
29JAN26 11.00 P 0.000 0.000 0.000 3.330 +0.119 0 0 0 0
29JAN26 11.50 P 0.000 0.000 0.000 3.858 +0.145 92 0 0 0
29JAN26 12.00 P 0.000 0.000 0.000 4.330 +0.045 0 0 0 0
29JAN26 12.50 P 0.000 0.000 0.000 4.830 +0.120 0 0 0 0
29JAN26 13.00 P 0.000 0.000 0.000 5.330 +0.041 0 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 37 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 0.001 0.000 29 0 100 0
26FEB26 6.00 P 0.000 0.000 0.000 0.001 0.000 25 0 1,020 0
26FEB26 6.25 P 0.000 0.000 0.000 0.001 0.000 21 0 220 0
26FEB26 6.50 P 0.000 0.000 0.000 0.002 +0.001 19 0 1,260 0
26FEB26 6.75 P 0.000 0.000 0.000 0.006 +0.002 18 0 550 0
26FEB26 7.00 P 0.020 0.021 0.020 0.021 +0.008 18 120 3,250 +90
26FEB26 7.25 P 0.049 0.052 0.049 0.055 +0.017 18 155 2,266 +50
26FEB26 7.50 P 0.127 0.127 0.108 0.125 +0.033 18 361 2,746 +52
26FEB26 7.75 P 0.209 0.224 0.209 0.237 +0.053 18 55 3,512 +25
26FEB26 8.00 P 0.000 0.000 0.000 0.398 +0.070 17 0 1,539 0
26FEB26 8.25 P 0.509 0.509 0.509 0.618 +0.105 20 3 740 +3
26FEB26 8.50 P 0.000 0.000 0.000 0.834 +0.100 18 0 120 0
26FEB26 8.75 P 0.000 0.000 0.000 1.112 +0.133 29 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 1.330 +0.118 0 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 1.584 +0.122 29 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 1.830 +0.118 0 0 0 0
26FEB26 9.75 P 0.000 0.000 0.000 2.099 +0.140 41 0 0 0
26FEB26 10.00 P 0.000 0.000 0.000 2.330 +0.119 0 0 0 0
26FEB26 10.50 P 0.000 0.000 0.000 2.830 +0.118 0 0 0 0
26FEB26 11.00 P 0.000 0.000 0.000 3.330 +0.119 0 0 0 0
26FEB26 11.50 P 0.000 0.000 0.000 3.858 +0.145 66 0 0 0
26FEB26 12.00 P 0.000 0.000 0.000 4.333 +0.048 60 0 0 0
26FEB26 12.50 P 0.000 0.000 0.000 4.857 +0.147 76 0 0 0
26FEB26 13.00 P 0.000 0.000 0.000 5.330 +0.041 0 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 45 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 40 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 37 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 34 0 213 0
30MAR26 5.00 P 0.000 0.000 0.000 0.001 0.000 33 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 26 0 878 0
30MAR26 5.75 P 0.000 0.000 0.000 0.001 0.000 23 0 1,188 0
30MAR26 6.00 P 0.000 0.000 0.000 0.001 0.000 20 0 21,668 0
30MAR26 6.25 P 0.000 0.000 0.000 0.003 +0.001 19 0 1,701 0
30MAR26 6.50 P 0.012 0.012 0.012 0.008 +0.003 19 200 35,240 +200
30MAR26 6.75 P 0.000 0.000 0.000 0.022 +0.008 19 0 3,772 0
30MAR26 7.00 P 0.000 0.000 0.000 0.051 +0.016 19 0 50,254 0
30MAR26 7.25 P 0.088 0.088 0.088 0.098 +0.023 18 100 7,753 +100
30MAR26 7.50 P 0.169 0.175 0.161 0.178 +0.035 18 282 4,862 +108
30MAR26 7.75 P 0.287 0.287 0.287 0.293 +0.052 18 30 8,671 0
30MAR26 8.00 P 0.000 0.000 0.000 0.448 +0.070 18 0 10,857 0
30MAR26 8.25 P 0.000 0.000 0.000 0.620 +0.064 17 0 1,824 0
30MAR26 8.50 P 0.000 0.000 0.000 0.843 +0.105 17 0 650 0
30MAR26 8.75 P 0.000 0.000 0.000 1.112 +0.133 24 0 50 0
30MAR26 9.00 P 0.000 0.000 0.000 1.330 +0.094 0 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 1.584 +0.122 25 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 1.830 +0.118 0 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 2.107 +0.142 36 0 0 0
30MAR26 10.00 P 0.000 0.000 0.000 2.361 +0.150 40 0 0 0
30MAR26 10.50 P 0.000 0.000 0.000 2.830 +0.116 0 0 0 0
30MAR26 11.00 P 0.000 0.000 0.000 3.330 +0.119 0 0 0 0
30MAR26 11.50 P 0.000 0.000 0.000 3.858 +0.145 54 0 0 0
30MAR26 12.00 P 0.000 0.000 0.000 4.333 +0.048 50 0 0 0
30MAR26 12.50 P 0.000 0.000 0.000 4.857 +0.142 62 0 0 0
30MAR26 13.00 P 0.000 0.000 0.000 5.352 +0.063 65 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 28 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 20 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.003 +0.001 20 0 0 0
29APR26 6.25 P 0.013 0.013 0.012 0.007 +0.002 19 650 650 +650
29APR26 6.50 P 0.020 0.020 0.020 0.017 +0.005 19 15 215 +15
29APR26 6.75 P 0.036 0.036 0.036 0.037 +0.009 19 30 495 +30
29APR26 7.00 P 0.056 0.070 0.056 0.071 +0.015 18 131 301 +131
29APR26 7.25 P 0.127 0.128 0.125 0.129 +0.023 18 70 160 +70
29APR26 7.50 P 0.203 0.211 0.203 0.213 +0.041 18 377 439 +307
29APR26 7.75 P 0.317 0.336 0.316 0.329 +0.051 18 598 637 +562
29APR26 8.00 P 0.000 0.000 0.000 0.478 +0.067 18 0 162 0
29APR26 8.25 P 0.000 0.000 0.000 0.663 +0.073 18 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 0.894 +0.155 21 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 1.112 +0.108 21 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 1.333 +0.097 20 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 1.584 +0.122 22 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 1.830 +0.118 0 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 2.107 +0.142 32 0 0 0
29APR26 10.00 P 0.000 0.000 0.000 2.361 +0.142 35 0 0 0
29APR26 10.50 P 0.000 0.000 0.000 2.830 +0.116 0 0 0 0
29APR26 11.00 P 0.000 0.000 0.000 3.354 +0.143 43 0 0 0
29APR26 11.50 P 0.000 0.000 0.000 3.858 +0.145 48 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 19 0 200 0
29JUN26 5.50 P 0.000 0.000 0.000 0.002 +0.001 18 0 188 0
29JUN26 5.75 P 0.000 0.000 0.000 0.005 +0.002 18 0 320 0
29JUN26 6.00 P 0.000 0.000 0.000 0.012 +0.004 18 0 735 0
29JUN26 6.25 P 0.000 0.000 0.000 0.027 +0.010 18 0 16,625 0
29JUN26 6.50 P 0.045 0.045 0.045 0.051 +0.015 18 10 3,071 +10
29JUN26 6.75 P 0.000 0.000 0.000 0.091 +0.025 18 0 1,723 0
29JUN26 7.00 P 0.000 0.000 0.000 0.153 +0.039 18 0 7,078 0
29JUN26 7.25 P 0.000 0.000 0.000 0.237 +0.052 18 0 23,395 0
29JUN26 7.50 P 0.000 0.000 0.000 0.348 +0.067 17 0 3,916 0
29JUN26 7.75 P 0.392 0.392 0.392 0.484 +0.083 17 30 1,862 0
29JUN26 8.00 P 0.550 0.550 0.550 0.642 +0.095 17 30 1,271 +30
29JUN26 8.25 P 0.000 0.000 0.000 0.822 +0.105 16 0 2,382 0
29JUN26 8.50 P 0.000 0.000 0.000 1.020 +0.115 15 0 418 0
29JUN26 8.75 P 0.000 0.000 0.000 1.231 +0.123 13 0 62 0
29JUN26 9.00 P 0.000 0.000 0.000 1.451 +0.086 0 0 50 0
29JUN26 9.25 P 0.000 0.000 0.000 1.731 +0.183 18 0 1 0
29JUN26 9.50 P 0.000 0.000 0.000 1.912 +0.134 0 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 2.147 +0.072 0 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 2.459 +0.210 18 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 2.863 +0.137 0 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 3.354 +0.049 0 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 3.873 +0.160 0 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 4.360 +0.075 0 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 4.878 +0.163 0 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 5.428 +0.139 0 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 20 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 19 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.002 +0.001 20 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.003 +0.001 20 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.006 +0.001 20 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.013 +0.003 20 0 224 0
29SEP26 5.75 P 0.000 0.000 0.000 0.026 +0.007 20 0 170 0
29SEP26 6.00 P 0.000 0.000 0.000 0.043 +0.007 19 0 1,214 0
29SEP26 6.25 P 0.000 0.000 0.000 0.072 +0.013 19 0 1,130 0
29SEP26 6.50 P 0.096 0.096 0.096 0.115 +0.021 20 50 1,205 +50
29SEP26 6.75 P 0.000 0.000 0.000 0.173 +0.029 19 0 907 0
29SEP26 7.00 P 0.000 0.000 0.000 0.249 +0.039 19 0 9,991 0
29SEP26 7.25 P 0.000 0.000 0.000 0.343 +0.049 19 0 1,426 0
29SEP26 7.50 P 0.000 0.000 0.000 0.457 +0.060 19 0 1,308 0
29SEP26 7.75 P 0.535 0.556 0.535 0.590 +0.070 19 952 1,835 +291
29SEP26 8.00 P 0.000 0.000 0.000 0.741 +0.080 19 0 394 0
29SEP26 8.25 P 0.000 0.000 0.000 0.909 +0.079 18 0 30 0
29SEP26 8.50 P 0.000 0.000 0.000 1.093 +0.065 18 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.306 +0.111 18 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 1.497 +0.081 16 0 5 0
29SEP26 9.25 P 0.000 0.000 0.000 1.772 +0.150 20 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 1.997 +0.156 20 0 50 0
29SEP26 9.75 P 0.000 0.000 0.000 2.197 +0.122 0 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.466 +0.166 19 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.925 +0.142 0 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.400 +0.095 0 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.899 +0.140 0 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 4.360 +0.075 0 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 4.931 +0.216 22 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 5.428 +0.139 27 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.005 +0.001 20 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.007 +0.002 21 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.009 +0.002 20 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.017 +0.004 20 0 50 0
30DEC26 5.50 P 0.000 0.000 0.000 0.030 +0.006 20 0 130 0
30DEC26 5.75 P 0.000 0.000 0.000 0.050 +0.009 20 0 125 0
30DEC26 6.00 P 0.072 0.077 0.072 0.075 +0.011 20 270 685 +270
30DEC26 6.25 P 0.100 0.100 0.099 0.114 +0.017 20 80 928 +80
30DEC26 6.50 P 0.000 0.000 0.000 0.166 +0.024 20 0 653 0
30DEC26 6.75 P 0.000 0.000 0.000 0.235 +0.035 20 0 574 0
30DEC26 7.00 P 0.300 0.308 0.300 0.318 +0.044 20 11 352 +11
30DEC26 7.25 P 0.000 0.000 0.000 0.417 +0.049 20 0 389 0
30DEC26 7.50 P 0.535 0.535 0.535 0.554 +0.077 21 10 630 +10
30DEC26 7.75 P 0.661 0.692 0.661 0.692 +0.073 21 800 983 +759
30DEC26 8.00 P 0.000 0.000 0.000 0.826 +0.054 20 0 606 0
30DEC26 8.25 P 0.000 0.000 0.000 1.030 +0.112 21 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.217 +0.112 22 0 120 0
30DEC26 8.75 P 0.000 0.000 0.000 1.416 +0.106 22 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 1.629 +0.156 22 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.808 +0.106 21 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.050 +0.147 22 0 50 0
30DEC26 9.75 P 0.000 0.000 0.000 2.253 +0.120 21 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.507 +0.156 22 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 2.925 +0.114 0 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 3.421 +0.116 0 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 3.899 +0.140 0 0 0 0
30DEC26 12.00 P 0.000 0.000 0.000 4.365 +0.080 0 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 4.931 +0.142 23 0 0 0
TOTAL PUT 6,624 314,966 +4,505
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.21
29JAN26 4.00 C 0.000 0.000 0.000 2.234 -0.115 94 0 0 0
29JAN26 4.10 C 0.000 0.000 0.000 2.129 -0.121 84 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 2.032 -0.118 83 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 1.931 -0.119 77 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 1.830 -0.120 72 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 1.732 -0.119 70 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 1.619 -0.132 38 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 1.519 -0.132 0 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 1.432 -0.119 57 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 1.319 -0.132 0 0 0 0
29JAN26 5.00 C 1.226 1.246 1.226 1.220 -0.132 30 750 750 +750
29JAN26 5.25 C 0.000 0.000 0.000 0.970 -0.132 0 0 0 0
29JAN26 5.50 C 0.000 0.000 0.000 0.722 -0.126 21 0 0 0
29JAN26 5.75 C 0.000 0.000 0.000 0.495 -0.106 26 0 480 0
29JAN26 6.00 C 0.305 0.310 0.300 0.276 -0.097 22 30 1,317 -4
29JAN26 6.25 C 0.143 0.149 0.124 0.120 -0.069 20 122 7,430 -8
29JAN26 6.50 C 0.075 0.075 0.045 0.039 -0.041 20 351 23,213 +249
29JAN26 6.75 C 0.019 0.021 0.018 0.009 -0.015 20 155 11,856 -95
29JAN26 7.00 C 0.000 0.000 0.000 0.002 -0.004 21 0 4,324 0
29JAN26 7.25 C 0.000 0.000 0.000 0.001 0.000 24 0 2,415 0
29JAN26 7.50 C 0.000 0.000 0.000 0.001 0.000 29 0 2,120 0
29JAN26 7.75 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29JAN26 8.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29JAN26 8.25 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 0.001 0.000 45 0 1 0
29JAN26 8.75 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
29JAN26 9.50 C 0.000 0.000 0.000 0.001 0.000 59 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 2.032 -0.128 47 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 1.931 -0.129 42 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 1.830 -0.131 37 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 1.745 -0.116 49 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 1.629 -0.156 0 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 1.530 -0.132 26 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 1.432 -0.131 29 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 1.330 -0.159 0 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 1.231 -0.133 19 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 0.983 -0.119 19 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 0.741 -0.111 19 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 0.529 -0.090 22 0 165 0
26FEB26 6.00 C 0.000 0.000 0.000 0.329 -0.085 20 0 4,902 0
26FEB26 6.25 C 0.000 0.000 0.000 0.180 -0.069 19 0 1,721 0
26FEB26 6.50 C 0.096 0.096 0.096 0.086 -0.050 19 2 2,050 -2
26FEB26 6.75 C 0.052 0.052 0.052 0.035 -0.031 19 210 2,888 0
26FEB26 7.00 C 0.000 0.000 0.000 0.012 -0.015 19 0 1,993 0
26FEB26 7.25 C 0.000 0.000 0.000 0.004 -0.006 19 0 1,311 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 -0.002 19 0 361 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 25 0 21 0
26FEB26 8.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
26FEB26 9.50 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 2.961 -0.095 77 0 10 0
30MAR26 3.40 C 0.000 0.000 0.000 2.833 -0.133 39 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.734 -0.132 41 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.662 -0.105 67 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.563 -0.105 64 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 2.449 -0.120 54 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 2.366 -0.103 60 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 2.267 -0.103 57 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 2.138 -0.133 30 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 2.069 -0.103 52 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.971 -0.101 50 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.871 -0.102 47 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.745 -0.129 32 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 1.641 -0.144 19 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 1.542 -0.134 21 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 1.443 -0.133 20 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 1.344 -0.177 20 0 50 0
30MAR26 5.00 C 0.000 0.000 0.000 1.246 -0.135 20 0 50 0
30MAR26 5.25 C 0.000 0.000 0.000 0.983 -0.123 0 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 0.793 -0.132 24 0 50 0
30MAR26 5.75 C 0.000 0.000 0.000 0.575 -0.081 21 0 916 0
30MAR26 6.00 C 0.000 0.000 0.000 0.383 -0.086 20 0 8,900 0
30MAR26 6.25 C 0.000 0.000 0.000 0.244 -0.068 20 0 6,744 0
30MAR26 6.50 C 0.157 0.157 0.150 0.141 -0.054 20 13 8,604 -5
30MAR26 6.75 C 0.096 0.096 0.096 0.075 -0.039 20 10 10,885 0
30MAR26 7.00 C 0.000 0.000 0.000 0.037 -0.027 20 0 1,704 0
30MAR26 7.25 C 0.000 0.000 0.000 0.017 -0.015 20 0 2,537 0
30MAR26 7.50 C 0.000 0.000 0.000 0.007 -0.008 19 0 529 0
30MAR26 7.75 C 0.000 0.000 0.000 0.003 -0.004 20 0 871 0
30MAR26 8.00 C 0.000 0.000 0.000 0.002 -0.001 21 0 321 0
30MAR26 8.25 C 0.000 0.000 0.000 0.001 -0.001 21 0 22 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 27 0 28 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 1.971 -0.145 40 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 1.871 -0.114 37 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 1.745 -0.141 0 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 1.641 -0.161 0 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 1.542 -0.178 0 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 1.456 -0.172 20 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 1.344 -0.177 0 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 1.270 -0.111 24 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 1.053 -0.134 26 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 0.793 -0.132 19 0 0 0
29APR26 5.75 C 0.608 0.608 0.608 0.612 -0.117 21 30 30 +30
29APR26 6.00 C 0.000 0.000 0.000 0.433 -0.076 20 0 0 0
29APR26 6.25 C 0.321 0.321 0.295 0.291 -0.060 20 150 150 +150
29APR26 6.50 C 0.000 0.000 0.000 0.184 -0.050 20 0 7 0
29APR26 6.75 C 0.000 0.000 0.000 0.110 -0.044 20 0 11 0
29APR26 7.00 C 0.075 0.075 0.075 0.062 -0.030 19 50 50 +50
29APR26 7.25 C 0.000 0.000 0.000 0.033 -0.019 19 0 12 0
29APR26 7.50 C 0.000 0.000 0.000 0.017 -0.011 19 0 0 0
29APR26 7.75 C 0.000 0.000 0.000 0.009 -0.005 20 0 0 0
29APR26 8.00 C 0.000 0.000 0.000 0.004 -0.003 19 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 0.002 -0.002 20 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 0.001 -0.001 20 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 2.302 -0.068 41 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.198 -0.073 38 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.100 -0.072 37 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.008 -0.108 36 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.911 -0.074 35 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.814 -0.119 33 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.717 -0.085 32 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.603 -0.136 27 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.528 -0.108 30 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.425 -0.125 27 0 1 0
29JUN26 5.00 C 0.000 0.000 0.000 1.332 -0.122 26 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.097 -0.122 23 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 0.878 -0.067 22 0 2,029 0
29JUN26 5.75 C 0.000 0.000 0.000 0.672 -0.118 20 0 22,514 0
29JUN26 6.00 C 0.000 0.000 0.000 0.510 -0.066 20 0 2,942 0
29JUN26 6.25 C 0.000 0.000 0.000 0.370 -0.059 20 0 2,629 0
29JUN26 6.50 C 0.000 0.000 0.000 0.256 -0.053 19 0 21,742 0
29JUN26 6.75 C 0.000 0.000 0.000 0.175 -0.041 19 0 20,292 0
29JUN26 7.00 C 0.000 0.000 0.000 0.114 -0.037 19 0 1,044 0
29JUN26 7.25 C 0.000 0.000 0.000 0.072 -0.030 19 0 646 0
29JUN26 7.50 C 0.000 0.000 0.000 0.044 -0.021 19 0 1,713 0
29JUN26 7.75 C 0.000 0.000 0.000 0.027 -0.013 19 0 306 0
29JUN26 8.00 C 0.000 0.000 0.000 0.015 -0.009 19 0 164 0
29JUN26 8.25 C 0.000 0.000 0.000 0.009 -0.005 19 0 30 0
29JUN26 8.50 C 0.000 0.000 0.000 0.005 -0.003 19 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.003 -0.002 20 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.002 -0.001 20 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 -0.001 20 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.302 -0.098 39 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.198 -0.088 36 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.100 -0.093 34 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.008 -0.108 34 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.930 -0.113 35 0 253 0
29SEP26 4.50 C 0.000 0.000 0.000 1.814 -0.119 31 0 50 0
29SEP26 4.60 C 0.000 0.000 0.000 1.720 -0.090 30 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.603 -0.136 25 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.528 -0.126 27 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.425 -0.134 25 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.332 -0.122 24 0 18 0
29SEP26 5.25 C 0.000 0.000 0.000 1.107 -0.126 23 0 12 0
29SEP26 5.50 C 0.000 0.000 0.000 0.894 -0.125 21 0 1,203 0
29SEP26 5.75 C 0.700 0.700 0.700 0.704 -0.115 21 1 1,493 0
29SEP26 6.00 C 0.000 0.000 0.000 0.540 -0.075 20 0 1,236 0
29SEP26 6.25 C 0.000 0.000 0.000 0.405 -0.073 20 0 16,902 0
29SEP26 6.50 C 0.000 0.000 0.000 0.297 -0.068 20 0 1,109 0
29SEP26 6.75 C 0.000 0.000 0.000 0.213 -0.061 20 0 294 0
29SEP26 7.00 C 0.000 0.000 0.000 0.150 -0.048 19 0 647 0
29SEP26 7.25 C 0.000 0.000 0.000 0.104 -0.037 19 0 256 0
29SEP26 7.50 C 0.000 0.000 0.000 0.071 -0.028 19 0 105 0
29SEP26 7.75 C 0.000 0.000 0.000 0.047 -0.021 19 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.031 -0.015 19 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.020 -0.011 19 0 34 0
29SEP26 8.50 C 0.000 0.000 0.000 0.013 -0.008 19 0 240 0
29SEP26 8.75 C 0.000 0.000 0.000 0.008 -0.006 19 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.005 -0.004 19 0 10 0
29SEP26 9.25 C 0.000 0.000 0.000 0.004 -0.002 20 0 10 0
29SEP26 9.50 C 0.000 0.000 0.000 0.002 -0.002 19 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.101 -0.103 31 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.008 -0.108 30 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.930 -0.113 32 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.814 -0.119 28 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.720 -0.098 27 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.622 -0.117 26 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.528 -0.126 25 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.429 -0.130 23 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.339 -0.115 23 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.121 -0.112 21 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.923 -0.096 21 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.747 -0.097 20 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.612 -0.058 21 0 40 0
30DEC26 6.25 C 0.000 0.000 0.000 0.482 -0.057 20 0 208 0
30DEC26 6.50 C 0.380 0.380 0.380 0.380 -0.049 20 4 271 +4
30DEC26 6.75 C 0.000 0.000 0.000 0.295 -0.045 20 0 201 0
30DEC26 7.00 C 0.000 0.000 0.000 0.226 -0.043 20 0 277 0
30DEC26 7.25 C 0.000 0.000 0.000 0.172 -0.041 20 0 69 0
30DEC26 7.50 C 0.000 0.000 0.000 0.129 -0.034 20 0 73 0
30DEC26 7.75 C 0.000 0.000 0.000 0.096 -0.028 20 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.070 -0.023 20 0 21 0
30DEC26 8.25 C 0.000 0.000 0.000 0.052 -0.016 20 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.038 -0.012 20 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.027 -0.010 20 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.019 -0.008 20 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.014 -0.005 20 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.010 -0.004 20 0 0 0
TOTAL CALL 1,878 213,206 +1,119
29JAN26 4.00 P 0.000 0.000 0.000 0.001 0.000 65 0 0 0
29JAN26 4.10 P 0.000 0.000 0.000 0.001 0.000 61 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 58 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.001 0.000 55 0 0 0
29JAN26 4.40 P 0.000 0.000 0.000 0.001 0.000 52 0 0 0
29JAN26 4.50 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.001 0.000 45 0 200 0
29JAN26 4.70 P 0.000 0.000 0.000 0.001 0.000 42 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 34 0 634 0
29JAN26 5.25 P 0.000 0.000 0.000 0.001 0.000 27 0 1,405 0
29JAN26 5.50 P 0.000 0.000 0.000 0.001 0.000 20 0 3,939 0
29JAN26 5.75 P 0.000 0.000 0.000 0.010 +0.006 20 0 7,501 0
29JAN26 6.00 P 0.034 0.044 0.034 0.045 +0.020 20 875 4,506 +470
29JAN26 6.25 P 0.105 0.142 0.105 0.142 +0.049 19 687 3,438 +75
29JAN26 6.50 P 0.288 0.322 0.280 0.313 +0.082 19 105 12,106 0
29JAN26 6.75 P 0.000 0.000 0.000 0.559 +0.124 27 0 1,255 0
29JAN26 7.00 P 0.000 0.000 0.000 0.814 +0.134 37 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 1.071 +0.134 47 0 30 0
29JAN26 7.50 P 0.000 0.000 0.000 1.290 +0.130 0 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 1.586 +0.134 66 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 1.790 +0.123 0 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 2.040 +0.084 0 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 2.338 +0.136 87 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 2.540 +0.084 0 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 2.790 +0.130 0 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 3.090 +0.135 104 0 0 0
29JAN26 9.50 P 0.000 0.000 0.000 3.332 +0.155 106 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 37 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.001 0.000 29 0 10 0
26FEB26 4.80 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.001 0.000 23 0 400 0
26FEB26 5.25 P 0.000 0.000 0.000 0.002 +0.001 20 0 600 0
26FEB26 5.50 P 0.000 0.000 0.000 0.008 +0.003 19 0 615 0
26FEB26 5.75 P 0.026 0.030 0.026 0.029 +0.009 19 135 1,620 +135
26FEB26 6.00 P 0.071 0.077 0.071 0.083 +0.025 19 90 1,547 +70
26FEB26 6.25 P 0.165 0.165 0.165 0.186 +0.050 18 10 3,694 +10
26FEB26 6.50 P 0.323 0.323 0.323 0.347 +0.069 18 30 1,544 0
26FEB26 6.75 P 0.000 0.000 0.000 0.573 +0.110 22 0 1,040 0
26FEB26 7.00 P 0.000 0.000 0.000 0.814 +0.126 27 0 120 0
26FEB26 7.25 P 0.000 0.000 0.000 1.071 +0.134 34 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 1.329 +0.134 41 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 1.586 +0.134 47 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 1.838 +0.133 52 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 2.040 +0.084 0 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 2.339 +0.126 61 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 2.593 +0.137 66 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 2.838 +0.129 69 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 3.090 +0.135 73 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 3.339 +0.162 77 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 48 0 40 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 44 0 10 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 42 0 20 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 40 0 10 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 37 0 20 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 35 0 138 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 33 0 60 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 31 0 510 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 29 0 534 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 28 0 143 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 26 0 231 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 24 0 850 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 23 0 341 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 21 0 2,022 0
30MAR26 4.90 P 0.000 0.000 0.000 0.001 0.000 20 0 2,526 0
30MAR26 5.00 P 0.000 0.000 0.000 0.002 0.000 20 0 4,200 0
30MAR26 5.25 P 0.013 0.013 0.013 0.008 +0.003 20 200 2,532 +200
30MAR26 5.50 P 0.000 0.000 0.000 0.023 +0.006 19 0 34,829 0
30MAR26 5.75 P 0.059 0.059 0.057 0.058 +0.016 19 45 12,543 +15
30MAR26 6.00 P 0.120 0.123 0.119 0.125 +0.028 19 193 6,221 -85
30MAR26 6.25 P 0.216 0.224 0.216 0.232 +0.047 19 135 3,848 +120
30MAR26 6.50 P 0.000 0.000 0.000 0.386 +0.064 19 0 9,507 0
30MAR26 6.75 P 0.000 0.000 0.000 0.598 +0.101 21 0 420 0
30MAR26 7.00 P 0.000 0.000 0.000 0.824 +0.116 24 0 17 0
30MAR26 7.25 P 0.000 0.000 0.000 1.071 +0.134 28 0 30 0
30MAR26 7.50 P 0.000 0.000 0.000 1.329 +0.134 33 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 1.586 +0.134 38 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 1.838 +0.133 43 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.040 +0.084 0 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.339 +0.126 50 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 2.593 +0.137 54 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 2.843 +0.134 57 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 3.090 +0.133 60 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 3.339 +0.136 62 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29APR26 4.40 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29APR26 4.50 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29APR26 4.60 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29APR26 4.70 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.002 +0.001 20 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.003 +0.001 20 0 0 0
29APR26 5.00 P 0.011 0.011 0.011 0.005 +0.002 20 212 212 +212
29APR26 5.25 P 0.000 0.000 0.000 0.015 +0.005 19 0 0 0
29APR26 5.50 P 0.039 0.039 0.039 0.037 +0.010 19 150 255 +150
29APR26 5.75 P 0.000 0.000 0.000 0.081 +0.018 19 0 152 0
29APR26 6.00 P 0.139 0.139 0.139 0.155 +0.034 19 2 12 +2
29APR26 6.25 P 0.237 0.237 0.237 0.263 +0.047 19 30 30 +30
29APR26 6.50 P 0.373 0.408 0.373 0.408 +0.058 18 135 135 +135
29APR26 6.75 P 0.000 0.000 0.000 0.619 +0.107 21 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 0.836 +0.121 22 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 1.074 +0.126 25 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 1.329 +0.134 29 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 1.586 +0.134 34 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 1.838 +0.133 38 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 2.043 +0.087 31 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 2.339 +0.126 44 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 2.593 +0.137 48 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 2.843 +0.129 50 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 3.090 +0.126 53 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 23 0 185 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 22 0 513 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 21 0 110 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 19 0 10 0
29JUN26 4.50 P 0.000 0.000 0.000 0.002 +0.001 20 0 340 0
29JUN26 4.60 P 0.000 0.000 0.000 0.003 +0.001 20 0 20,240 0
29JUN26 4.70 P 0.000 0.000 0.000 0.005 +0.002 20 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.007 +0.002 19 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.010 +0.003 19 0 389 0
29JUN26 5.00 P 0.000 0.000 0.000 0.014 +0.004 19 0 1,600 0
29JUN26 5.25 P 0.042 0.043 0.042 0.034 +0.009 19 150 1,397 -90
29JUN26 5.50 P 0.000 0.000 0.000 0.070 +0.018 19 0 3,220 0
29JUN26 5.75 P 0.120 0.120 0.120 0.126 +0.026 19 10 23,818 +10
29JUN26 6.00 P 0.200 0.200 0.200 0.206 +0.036 19 10 19,994 -10
29JUN26 6.25 P 0.311 0.313 0.311 0.311 +0.039 19 35 1,002 +5
29JUN26 6.50 P 0.445 0.464 0.445 0.456 +0.053 19 110 833 +20
29JUN26 6.75 P 0.000 0.000 0.000 0.645 +0.088 20 0 292 0
29JUN26 7.00 P 0.000 0.000 0.000 0.836 +0.109 19 0 30 0
29JUN26 7.25 P 1.028 1.028 1.028 1.086 +0.138 23 6 36 +6
29JUN26 7.50 P 0.000 0.000 0.000 1.330 +0.135 25 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.586 +0.134 29 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.838 +0.133 32 0 40 0
29JUN26 8.25 P 0.000 0.000 0.000 2.043 +0.087 27 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.339 +0.126 37 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.593 +0.137 40 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.843 +0.129 43 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.090 +0.126 45 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 3.339 +0.136 47 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.002 +0.001 20 0 30 0
29SEP26 4.10 P 0.000 0.000 0.000 0.003 +0.001 20 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.004 +0.001 20 0 65 0
29SEP26 4.30 P 0.000 0.000 0.000 0.006 +0.001 20 0 70 0
29SEP26 4.40 P 0.000 0.000 0.000 0.008 +0.002 19 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.011 +0.002 19 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.016 +0.003 19 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.022 +0.005 19 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.029 +0.006 19 0 750 0
29SEP26 4.90 P 0.000 0.000 0.000 0.039 +0.008 19 0 502 0
29SEP26 5.00 P 0.000 0.000 0.000 0.051 +0.011 19 0 506 0
29SEP26 5.25 P 0.086 0.086 0.086 0.087 +0.014 19 210 1,127 +210
29SEP26 5.50 P 0.138 0.138 0.138 0.145 +0.025 19 210 21,265 +210
29SEP26 5.75 P 0.209 0.209 0.209 0.225 +0.036 19 205 667 0
29SEP26 6.00 P 0.000 0.000 0.000 0.328 +0.047 19 0 868 0
29SEP26 6.25 P 0.000 0.000 0.000 0.455 +0.056 19 0 1,277 0
29SEP26 6.50 P 0.000 0.000 0.000 0.606 +0.060 18 0 810 0
29SEP26 6.75 P 0.000 0.000 0.000 0.783 +0.082 18 0 30 0
29SEP26 7.00 P 0.000 0.000 0.000 1.022 +0.154 21 0 12 0
29SEP26 7.25 P 0.000 0.000 0.000 1.229 +0.154 21 0 6 0
29SEP26 7.50 P 0.000 0.000 0.000 1.403 +0.071 17 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 1.673 +0.144 22 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.900 +0.094 22 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.135 +0.167 22 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.362 +0.149 19 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.593 +0.137 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.850 +0.136 19 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.099 +0.110 22 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.339 +0.117 0 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.011 +0.002 20 0 0 0
30DEC26 4.30 P 0.000 0.000 0.000 0.015 +0.003 20 0 15 0
30DEC26 4.40 P 0.000 0.000 0.000 0.020 +0.004 20 0 15 0
30DEC26 4.50 P 0.000 0.000 0.000 0.026 +0.005 20 0 100 0
30DEC26 4.60 P 0.000 0.000 0.000 0.035 +0.008 20 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.044 +0.009 20 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.056 +0.012 20 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.069 +0.013 20 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.086 +0.017 20 0 95 0
30DEC26 5.25 P 0.000 0.000 0.000 0.138 +0.024 20 0 411 0
30DEC26 5.50 P 0.000 0.000 0.000 0.197 +0.021 20 0 194 0
30DEC26 5.75 P 0.000 0.000 0.000 0.294 +0.037 20 0 54 0
30DEC26 6.00 P 0.000 0.000 0.000 0.405 +0.047 20 0 18 0
30DEC26 6.25 P 0.000 0.000 0.000 0.538 +0.059 20 0 4 0
30DEC26 6.50 P 0.000 0.000 0.000 0.672 +0.051 19 0 30 0
30DEC26 6.75 P 0.000 0.000 0.000 0.857 +0.073 20 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.055 +0.097 21 0 1 0
30DEC26 7.25 P 0.000 0.000 0.000 1.257 +0.090 21 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.464 +0.087 21 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.683 +0.085 21 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.904 +0.086 20 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.135 +0.101 20 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.362 +0.087 17 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.593 +0.072 0 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.850 +0.106 17 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.099 +0.110 20 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.339 +0.117 0 0 0 0
TOTAL PUT 3,980 234,512 +1,900
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.18
29JAN26 4.10 C 0.000 0.000 0.000 1.106 -0.054 59 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 1.007 -0.053 54 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 0.907 -0.053 49 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 0.808 -0.042 45 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 0.704 -0.057 38 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 0.606 -0.056 34 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 0.506 -0.057 29 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 0.408 -0.048 25 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 0.315 -0.049 22 0 0 0
29JAN26 5.00 C 0.260 0.260 0.260 0.232 -0.050 21 30 60 +30
29JAN26 5.25 C 0.090 0.090 0.090 0.081 -0.041 20 6 144 -2
29JAN26 5.50 C 0.000 0.000 0.000 0.018 -0.019 20 0 105 0
29JAN26 5.75 C 0.000 0.000 0.000 0.003 -0.005 20 0 81 0
29JAN26 6.00 C 0.000 0.000 0.000 0.001 -0.001 23 0 51 0
29JAN26 6.25 C 0.000 0.000 0.000 0.001 0.000 29 0 52 0
29JAN26 6.50 C 0.000 0.000 0.000 0.001 0.000 34 0 70 0
29JAN26 6.75 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29JAN26 7.00 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29JAN26 7.25 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29JAN26 7.50 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
29JAN26 7.75 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
29JAN26 8.00 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 1.130 -0.030 46 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 1.018 -0.043 38 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 0.925 -0.046 37 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 0.809 -0.055 27 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 0.723 -0.058 29 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 0.625 -0.045 26 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 0.530 -0.047 24 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.439 -0.047 22 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.355 -0.042 21 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 0.280 -0.041 20 0 30 0
26FEB26 5.25 C 0.000 0.000 0.000 0.135 -0.034 20 0 176 0
26FEB26 5.50 C 0.000 0.000 0.000 0.053 -0.023 19 0 112 0
26FEB26 5.75 C 0.000 0.000 0.000 0.017 -0.012 19 0 87 0
26FEB26 6.00 C 0.000 0.000 0.000 0.005 -0.004 20 0 30 0
26FEB26 6.25 C 0.000 0.000 0.000 0.001 -0.002 19 0 62 0
26FEB26 6.50 C 0.000 0.000 0.000 0.001 0.000 23 0 60 0
26FEB26 6.75 C 0.000 0.000 0.000 0.001 0.000 26 0 90 0
26FEB26 7.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.652 -0.010 57 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.524 -0.045 43 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.448 -0.022 48 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.286 -0.085 0 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.244 -0.070 41 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.130 -0.043 33 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.041 -0.035 34 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 0.940 -0.039 30 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 0.842 -0.041 28 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.746 -0.044 26 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 0.653 -0.046 24 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.565 -0.045 23 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.481 -0.045 22 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.404 -0.039 22 0 30 0
30MAR26 5.00 C 0.000 0.000 0.000 0.334 -0.038 21 0 107 0
30MAR26 5.25 C 0.000 0.000 0.000 0.193 -0.028 21 0 105 0
30MAR26 5.50 C 0.109 0.109 0.109 0.101 -0.024 20 3 62 0
30MAR26 5.75 C 0.000 0.000 0.000 0.047 -0.016 20 0 43 0
30MAR26 6.00 C 0.000 0.000 0.000 0.020 -0.008 20 0 88 0
30MAR26 6.25 C 0.000 0.000 0.000 0.008 -0.004 20 0 77 0
30MAR26 6.50 C 0.000 0.000 0.000 0.003 -0.002 21 0 30 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 -0.001 21 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 1.049 -0.045 30 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.950 -0.050 28 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 0.852 -0.054 26 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 0.756 -0.073 24 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.664 -0.071 22 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.576 -0.066 21 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.493 -0.066 21 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 0.417 -0.062 20 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 0.347 -0.058 20 0 30 0
29APR26 5.25 C 0.253 0.253 0.253 0.205 -0.046 19 30 60 +30
29APR26 5.50 C 0.000 0.000 0.000 0.110 -0.033 19 0 0 0
29APR26 5.75 C 0.000 0.000 0.000 0.054 -0.020 19 0 30 0
29APR26 6.00 C 0.000 0.000 0.000 0.024 -0.011 19 0 30 0
29APR26 6.25 C 0.038 0.038 0.038 0.010 -0.005 19 30 60 +30
29APR26 6.50 C 0.000 0.000 0.000 0.004 -0.003 19 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 0.002 -0.001 20 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.248 -0.081 32 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.154 -0.067 30 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.054 -0.077 28 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.960 -0.074 26 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.867 -0.073 25 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.777 -0.072 24 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.693 -0.069 23 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.612 -0.066 23 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.536 -0.064 22 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.467 -0.060 22 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.404 -0.056 22 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 0.271 -0.047 21 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 0.175 -0.036 21 0 33 0
29JUN26 5.75 C 0.000 0.000 0.000 0.109 -0.026 21 0 3 0
29JUN26 6.00 C 0.101 0.101 0.101 0.065 -0.018 21 30 30 +23
29JUN26 6.25 C 0.000 0.000 0.000 0.037 -0.013 21 0 30 0
29JUN26 6.50 C 0.000 0.000 0.000 0.021 -0.008 21 0 60 0
29JUN26 6.75 C 0.000 0.000 0.000 0.012 -0.004 21 0 30 0
29JUN26 7.00 C 0.000 0.000 0.000 0.006 -0.003 21 0 14 0
29JUN26 7.25 C 0.000 0.000 0.000 0.003 -0.002 21 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 -0.001 20 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.171 -0.050 27 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.080 -0.073 26 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.993 -0.054 25 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.909 -0.055 25 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.829 -0.069 24 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.754 -0.066 24 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.682 -0.048 24 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.617 -0.043 23 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.555 -0.041 23 0 1 0
29SEP26 5.00 C 0.000 0.000 0.000 0.499 -0.033 23 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.374 -0.031 23 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 0.276 -0.022 23 0 28 0
29SEP26 5.75 C 0.000 0.000 0.000 0.200 -0.019 23 0 10 0
29SEP26 6.00 C 0.000 0.000 0.000 0.142 -0.022 23 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 0.100 -0.018 23 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 0.068 -0.015 22 0 1 0
29SEP26 6.75 C 0.000 0.000 0.000 0.046 -0.011 22 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 0.031 -0.008 22 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 0.020 -0.006 22 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.013 -0.004 22 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.008 -0.003 22 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.005 -0.002 22 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.171 -0.066 23 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.085 -0.071 22 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.008 -0.068 22 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.933 -0.069 22 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.863 -0.065 22 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.795 -0.065 22 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.732 -0.061 22 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.671 -0.061 22 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.614 -0.057 22 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.561 -0.056 22 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.443 -0.049 22 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.344 -0.044 22 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.264 -0.037 22 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.201 -0.030 22 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.151 -0.025 22 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.112 -0.019 22 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.082 -0.015 22 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.059 -0.014 22 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 0.043 -0.010 22 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.031 -0.008 22 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.022 -0.005 22 0 0 0
TOTAL CALL 129 2,289 +111
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 23 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.001 0.000 20 0 30 0
29JAN26 4.70 P 0.000 0.000 0.000 0.003 0.000 20 0 183 0
29JAN26 4.80 P 0.000 0.000 0.000 0.008 +0.001 20 0 52 0
29JAN26 4.90 P 0.000 0.000 0.000 0.016 +0.001 19 0 189 0
29JAN26 5.00 P 0.000 0.000 0.000 0.035 +0.007 19 0 266 0
29JAN26 5.25 P 0.115 0.115 0.115 0.136 +0.020 19 30 625 +10
29JAN26 5.50 P 0.305 0.305 0.305 0.321 +0.035 14 1 54 -1
29JAN26 5.75 P 0.000 0.000 0.000 0.570 +0.055 0 0 61 0
29JAN26 6.00 P 0.000 0.000 0.000 0.820 +0.055 0 0 0 0
29JAN26 6.25 P 0.000 0.000 0.000 1.070 +0.055 0 0 0 0
29JAN26 6.50 P 0.000 0.000 0.000 1.320 +0.056 0 0 0 0
29JAN26 6.75 P 0.000 0.000 0.000 1.570 +0.056 0 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 1.820 +0.057 0 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 2.070 +0.055 0 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 2.320 +0.057 0 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 2.570 +0.056 0 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 2.820 +0.055 0 0 0 0
26FEB26 4.10 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 23 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 0.002 +0.001 20 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.004 +0.001 20 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.008 +0.002 20 0 30 0
26FEB26 4.70 P 0.000 0.000 0.000 0.015 +0.003 19 0 32 0
26FEB26 4.80 P 0.000 0.000 0.000 0.027 +0.005 19 0 61 0
26FEB26 4.90 P 0.000 0.000 0.000 0.046 +0.009 19 0 60 0
26FEB26 5.00 P 0.000 0.000 0.000 0.070 +0.011 19 0 72 0
26FEB26 5.25 P 0.000 0.000 0.000 0.176 +0.021 18 0 108 0
26FEB26 5.50 P 0.000 0.000 0.000 0.358 +0.044 20 0 93 0
26FEB26 5.75 P 0.000 0.000 0.000 0.574 +0.048 19 0 74 0
26FEB26 6.00 P 0.000 0.000 0.000 0.820 +0.055 0 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.070 +0.055 0 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 1.320 +0.055 0 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.570 +0.056 0 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.820 +0.056 0 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 2.070 +0.055 0 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 2.320 +0.055 0 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.604 +0.089 71 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.820 +0.012 0 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 20 0 30 0
30MAR26 4.20 P 0.000 0.000 0.000 0.002 0.000 20 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.005 +0.002 20 0 2 0
30MAR26 4.40 P 0.000 0.000 0.000 0.009 +0.003 21 0 23 0
30MAR26 4.50 P 0.000 0.000 0.000 0.015 +0.004 20 0 33 0
30MAR26 4.60 P 0.000 0.000 0.000 0.024 +0.005 20 0 60 0
30MAR26 4.70 P 0.000 0.000 0.000 0.038 +0.008 20 0 42 0
30MAR26 4.80 P 0.000 0.000 0.000 0.057 +0.011 20 0 11 0
30MAR26 4.90 P 0.000 0.000 0.000 0.081 +0.014 20 0 42 0
30MAR26 5.00 P 0.000 0.000 0.000 0.110 +0.015 20 0 303 0
30MAR26 5.25 P 0.000 0.000 0.000 0.219 +0.022 19 0 188 0
30MAR26 5.50 P 0.000 0.000 0.000 0.381 +0.031 19 0 12 0
30MAR26 5.75 P 0.000 0.000 0.000 0.581 +0.034 18 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 0.822 +0.055 20 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.070 +0.055 0 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.323 +0.058 29 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.570 +0.056 0 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.830 +0.066 40 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.070 +0.011 0 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.320 +0.055 0 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.604 +0.089 58 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.850 +0.042 60 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.006 +0.001 19 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.011 +0.002 19 0 0 0
29APR26 4.40 P 0.000 0.000 0.000 0.019 +0.004 19 0 0 0
29APR26 4.50 P 0.000 0.000 0.000 0.030 +0.006 19 0 0 0
29APR26 4.60 P 0.046 0.046 0.046 0.045 +0.008 19 30 34 +30
29APR26 4.70 P 0.000 0.000 0.000 0.064 +0.010 19 0 30 0
29APR26 4.80 P 0.000 0.000 0.000 0.087 +0.011 18 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.119 +0.018 18 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.157 +0.022 18 0 30 0
29APR26 5.25 P 0.000 0.000 0.000 0.284 +0.036 18 0 30 0
29APR26 5.50 P 0.000 0.000 0.000 0.451 +0.048 17 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 0.669 +0.078 19 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.868 +0.066 0 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.098 +0.038 0 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.375 +0.110 18 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.622 +0.107 20 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.869 +0.105 20 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.116 +0.057 0 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.364 +0.099 0 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.012 +0.001 21 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.018 +0.002 21 0 0 0
29JUN26 4.20 P 0.000 0.000 0.000 0.027 +0.004 21 0 0 0
29JUN26 4.30 P 0.000 0.000 0.000 0.039 +0.005 21 0 5 0
29JUN26 4.40 P 0.000 0.000 0.000 0.051 +0.004 21 0 62 0
29JUN26 4.50 P 0.000 0.000 0.000 0.069 +0.005 21 0 30 0
29JUN26 4.60 P 0.000 0.000 0.000 0.091 +0.011 21 0 30 0
29JUN26 4.70 P 0.000 0.000 0.000 0.118 +0.015 21 0 31 0
29JUN26 4.80 P 0.000 0.000 0.000 0.149 +0.017 20 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.185 +0.020 20 0 0 0
29JUN26 5.00 P 0.000 0.000 0.000 0.228 +0.025 20 0 200 0
29JUN26 5.25 P 0.000 0.000 0.000 0.355 +0.034 20 0 53 0
29JUN26 5.50 P 0.454 0.454 0.454 0.512 +0.043 20 13 52 +13
29JUN26 5.75 P 0.000 0.000 0.000 0.696 +0.052 19 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 0.928 +0.088 21 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.118 +0.058 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.375 +0.059 16 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.622 +0.068 17 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.869 +0.079 17 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.118 +0.059 21 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.364 +0.098 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.604 +0.070 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.860 +0.052 23 0 0 0
29SEP26 4.10 P 0.000 0.000 0.000 0.051 +0.005 22 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.067 +0.008 23 0 71 0
29SEP26 4.30 P 0.000 0.000 0.000 0.085 +0.009 22 0 4 0
29SEP26 4.40 P 0.000 0.000 0.000 0.106 +0.011 22 0 12 0
29SEP26 4.50 P 0.000 0.000 0.000 0.132 +0.012 23 0 24 0
29SEP26 4.60 P 0.000 0.000 0.000 0.159 +0.013 22 0 22 0
29SEP26 4.70 P 0.000 0.000 0.000 0.185 +0.008 22 0 0 0
29SEP26 4.80 P 0.000 0.000 0.000 0.220 +0.007 22 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.259 +0.008 22 0 55 0
29SEP26 5.00 P 0.288 0.291 0.288 0.304 +0.010 22 2 30 +2
29SEP26 5.25 P 0.000 0.000 0.000 0.430 +0.015 21 0 0 0
29SEP26 5.50 P 0.000 0.000 0.000 0.588 +0.032 22 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.755 +0.026 21 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.946 +0.050 20 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.152 +0.020 18 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.375 -0.004 15 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.622 +0.042 16 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.869 +0.033 17 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.123 +0.064 22 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.367 +0.057 22 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.613 +0.062 22 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.860 +0.052 22 0 0 0
30DEC26 4.10 P 0.000 0.000 0.000 0.076 +0.008 22 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.094 +0.009 22 0 0 0
30DEC26 4.30 P 0.000 0.000 0.000 0.115 +0.011 22 0 0 0
30DEC26 4.40 P 0.000 0.000 0.000 0.139 +0.012 22 0 0 0
30DEC26 4.50 P 0.000 0.000 0.000 0.168 +0.016 22 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.198 +0.016 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.234 +0.021 22 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.272 +0.021 22 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.314 +0.025 22 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.360 +0.027 22 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.491 +0.034 22 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.643 +0.040 22 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 0.816 +0.048 22 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.006 +0.053 22 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.212 +0.060 22 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.429 +0.050 22 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.656 +0.068 22 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.889 +0.053 22 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.128 +0.069 22 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.370 +0.060 22 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.614 +0.063 22 0 0 0
TOTAL PUT 76 3,745 +54
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 ($0.001) CLOSING PRICE HK$ 11.61
29JAN26 8.25 C 0.000 0.000 0.000 3.376 -0.098 40 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 3.111 -0.115 0 0 0 0
29JAN26 8.75 C 0.000 0.000 0.000 2.866 -0.110 0 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 2.627 -0.074 0 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 2.378 -0.074 28 0 0 0
29JAN26 9.50 C 0.000 0.000 0.000 2.192 -0.010 58 0 0 0
29JAN26 9.75 C 0.000 0.000 0.000 1.935 -0.076 50 0 0 0
29JAN26 10.00 C 0.000 0.000 0.000 1.629 -0.086 0 0 0 0
29JAN26 10.50 C 0.000 0.000 0.000 1.167 -0.066 30 0 30 0
29JAN26 11.00 C 0.000 0.000 0.000 0.640 -0.105 13 0 85 0
29JAN26 11.50 C 0.310 0.310 0.310 0.278 -0.067 17 10 198 +10
29JAN26 12.00 C 0.114 0.124 0.114 0.085 -0.023 18 47 701 0
29JAN26 12.50 C 0.000 0.000 0.000 0.015 -0.006 18 0 828 0
29JAN26 13.00 C 0.000 0.000 0.000 0.002 -0.001 18 0 1,291 0
29JAN26 13.50 C 0.000 0.000 0.000 0.001 0.000 22 0 998 0
29JAN26 14.00 C 0.012 0.012 0.012 0.001 0.000 26 11 637 +11
29JAN26 14.50 C 0.000 0.000 0.000 0.001 0.000 31 0 583 0
29JAN26 15.00 C 0.000 0.000 0.000 0.001 0.000 35 0 385 0
29JAN26 15.50 C 0.004 0.004 0.001 0.001 0.000 39 67 192 +37
29JAN26 16.00 C 0.002 0.002 0.001 0.001 0.000 43 43 45 +43
29JAN26 16.50 C 0.000 0.000 0.000 0.001 0.000 47 0 78 0
29JAN26 17.00 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29JAN26 17.50 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
26FEB26 8.25 C 0.000 0.000 0.000 3.393 -0.125 0 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 3.145 -0.124 0 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 2.869 -0.152 0 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 2.648 -0.106 23 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 2.378 -0.154 0 0 0 0
26FEB26 9.50 C 0.000 0.000 0.000 2.192 -0.100 36 0 0 0
26FEB26 9.75 C 0.000 0.000 0.000 1.935 -0.076 31 0 0 0
26FEB26 10.00 C 0.000 0.000 0.000 1.629 -0.111 0 0 0 0
26FEB26 10.50 C 0.000 0.000 0.000 1.179 -0.077 18 0 0 0
26FEB26 11.00 C 0.000 0.000 0.000 0.733 -0.100 17 0 45 0
26FEB26 11.50 C 0.000 0.000 0.000 0.409 -0.078 18 0 87 0
26FEB26 12.00 C 0.220 0.220 0.220 0.200 -0.047 19 10 365 +10
26FEB26 12.50 C 0.000 0.000 0.000 0.078 -0.028 19 0 462 0
26FEB26 13.00 C 0.096 0.096 0.090 0.025 -0.014 19 18 331 0
26FEB26 13.50 C 0.000 0.000 0.000 0.007 -0.005 19 0 598 0
26FEB26 14.00 C 0.000 0.000 0.000 0.002 -0.002 19 0 795 0
26FEB26 14.50 C 0.000 0.000 0.000 0.001 0.000 21 0 755 0
26FEB26 15.00 C 0.000 0.000 0.000 0.001 0.000 24 0 2,110 0
26FEB26 15.50 C 0.000 0.000 0.000 0.001 0.000 26 0 1,652 0
26FEB26 16.00 C 0.000 0.000 0.000 0.001 0.000 29 0 110 0
26FEB26 16.50 C 0.000 0.000 0.000 0.001 0.000 32 0 560 0
26FEB26 17.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
26FEB26 17.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 3.946 -0.078 48 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 3.645 -0.120 0 0 0 0
30MAR26 8.25 C 0.000 0.000 0.000 3.402 -0.142 0 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 3.145 -0.154 0 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 2.903 -0.126 0 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 2.648 -0.142 0 0 8 0
30MAR26 9.25 C 0.000 0.000 0.000 2.478 -0.060 33 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 2.192 -0.104 24 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 1.936 -0.152 19 0 0 0
30MAR26 10.00 C 0.000 0.000 0.000 1.697 -0.152 19 0 15 0
30MAR26 10.50 C 0.000 0.000 0.000 1.254 -0.065 20 0 150 0
30MAR26 11.00 C 0.930 0.930 0.930 0.874 -0.086 20 8 100 0
30MAR26 11.50 C 0.640 0.640 0.580 0.577 -0.065 21 7 212 +7
30MAR26 12.00 C 0.395 0.395 0.373 0.372 -0.054 22 45 1,513 +45
30MAR26 12.50 C 0.000 0.000 0.000 0.213 -0.048 22 0 858 0
30MAR26 13.00 C 0.198 0.198 0.198 0.113 -0.034 22 2 1,065 +2
30MAR26 13.50 C 0.000 0.000 0.000 0.056 -0.022 22 0 343 0
30MAR26 14.00 C 0.000 0.000 0.000 0.026 -0.013 22 0 459 0
30MAR26 14.50 C 0.000 0.000 0.000 0.012 -0.007 22 0 375 0
30MAR26 15.00 C 0.000 0.000 0.000 0.005 -0.004 22 0 186 0
30MAR26 15.50 C 0.000 0.000 0.000 0.002 -0.002 22 0 118 0
30MAR26 16.00 C 0.000 0.000 0.000 0.001 -0.001 23 0 429 0
30MAR26 16.50 C 0.000 0.000 0.000 0.001 0.000 25 0 192 0
30MAR26 17.00 C 0.000 0.000 0.000 0.001 0.000 26 0 105 0
30MAR26 17.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 3.197 -0.113 27 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 2.950 -0.116 25 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 2.709 -0.113 25 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 2.511 -0.072 30 0 0 0
29APR26 9.50 C 0.000 0.000 0.000 2.192 -0.187 0 0 0 0
29APR26 9.75 C 0.000 0.000 0.000 2.035 -0.053 26 0 0 0
29APR26 10.00 C 0.000 0.000 0.000 1.827 -0.088 27 0 0 0
29APR26 10.50 C 0.000 0.000 0.000 1.382 -0.022 24 0 0 0
29APR26 11.00 C 0.000 0.000 0.000 0.970 -0.093 21 0 0 0
29APR26 11.50 C 0.000 0.000 0.000 0.690 -0.080 22 0 0 0
29APR26 12.00 C 0.000 0.000 0.000 0.487 -0.069 23 0 0 0
29APR26 12.50 C 0.000 0.000 0.000 0.313 -0.059 23 0 0 0
29APR26 13.00 C 0.000 0.000 0.000 0.192 -0.047 23 0 0 0
29APR26 13.50 C 0.000 0.000 0.000 0.113 -0.034 23 0 0 0
29APR26 14.00 C 0.000 0.000 0.000 0.064 -0.024 23 0 0 0
29APR26 14.50 C 0.116 0.116 0.116 0.035 -0.016 23 10 10 +10
29APR26 15.00 C 0.000 0.000 0.000 0.018 -0.010 23 0 0 0
29APR26 15.50 C 0.000 0.000 0.000 0.010 -0.005 23 0 0 0
29APR26 16.00 C 0.000 0.000 0.000 0.005 -0.003 23 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 3.538 -0.103 40 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 3.298 -0.094 38 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 2.959 -0.187 20 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 2.723 -0.180 22 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 2.580 -0.086 32 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 2.267 -0.167 24 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 2.044 -0.166 24 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 1.833 -0.106 24 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 1.500 -0.097 27 0 1 0
29JUN26 11.00 C 0.000 0.000 0.000 1.125 -0.085 25 0 60 0
29JUN26 11.50 C 0.000 0.000 0.000 0.870 -0.082 26 0 376 0
29JUN26 12.00 C 0.700 0.700 0.680 0.638 -0.077 26 36 1,050 0
29JUN26 12.50 C 0.000 0.000 0.000 0.462 -0.061 26 0 277 0
29JUN26 13.00 C 0.000 0.000 0.000 0.325 -0.050 26 0 1,901 0
29JUN26 13.50 C 0.000 0.000 0.000 0.223 -0.041 25 0 70 0
29JUN26 14.00 C 0.000 0.000 0.000 0.151 -0.032 25 0 93 0
29JUN26 14.50 C 0.000 0.000 0.000 0.100 -0.025 25 0 10 0
29JUN26 15.00 C 0.000 0.000 0.000 0.065 -0.019 25 0 5 0
29JUN26 15.50 C 0.000 0.000 0.000 0.042 -0.014 25 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.027 -0.010 25 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.017 -0.007 25 0 50 0
29JUN26 17.00 C 0.000 0.000 0.000 0.011 -0.004 25 0 10 0
29JUN26 17.50 C 0.000 0.000 0.000 0.007 -0.003 25 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 3.538 -0.103 35 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 3.298 -0.094 33 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 3.019 -0.127 28 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 2.782 -0.121 27 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 2.580 -0.086 28 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 2.359 -0.075 27 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 2.153 -0.069 27 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 1.982 -0.139 27 0 85 0
29SEP26 10.50 C 0.000 0.000 0.000 1.634 -0.049 27 0 0 0
29SEP26 11.00 C 0.000 0.000 0.000 1.327 -0.064 27 0 0 0
29SEP26 11.50 C 0.000 0.000 0.000 1.078 -0.120 27 0 80 0
29SEP26 12.00 C 0.000 0.000 0.000 0.885 -0.070 28 0 1,556 0
29SEP26 12.50 C 0.000 0.000 0.000 0.729 -0.051 28 0 599 0
29SEP26 13.00 C 0.000 0.000 0.000 0.576 -0.049 28 0 934 0
29SEP26 13.50 C 0.000 0.000 0.000 0.456 -0.042 28 0 225 0
29SEP26 14.00 C 0.000 0.000 0.000 0.358 -0.035 28 0 30 0
29SEP26 14.50 C 0.000 0.000 0.000 0.278 -0.028 28 0 35 0
29SEP26 15.00 C 0.000 0.000 0.000 0.213 -0.028 28 0 22 0
29SEP26 15.50 C 0.000 0.000 0.000 0.166 -0.022 28 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.127 -0.016 28 0 21 0
29SEP26 16.50 C 0.000 0.000 0.000 0.096 -0.015 28 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.074 -0.011 28 0 0 0
29SEP26 17.50 C 0.000 0.000 0.000 0.055 -0.009 28 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 3.298 -0.094 29 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 3.031 -0.124 26 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 2.814 -0.095 26 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 2.617 -0.060 26 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 2.402 -0.131 25 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 2.259 -0.116 27 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 2.082 -0.057 27 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 1.783 -0.114 27 0 5 0
30DEC26 11.00 C 0.000 0.000 0.000 1.533 -0.089 28 0 20 0
30DEC26 11.50 C 0.000 0.000 0.000 1.283 -0.134 28 0 0 0
30DEC26 12.00 C 0.000 0.000 0.000 1.086 -0.070 28 0 2,392 0
30DEC26 12.50 C 0.000 0.000 0.000 0.932 -0.064 29 0 1 0
30DEC26 13.00 C 0.000 0.000 0.000 0.794 -0.053 29 0 21 0
30DEC26 13.50 C 0.000 0.000 0.000 0.658 -0.045 29 0 26 0
30DEC26 14.00 C 0.000 0.000 0.000 0.543 -0.044 29 0 75 0
30DEC26 14.50 C 0.000 0.000 0.000 0.450 -0.036 29 0 30 0
30DEC26 15.00 C 0.000 0.000 0.000 0.365 -0.034 29 0 24 0
30DEC26 15.50 C 0.000 0.000 0.000 0.302 -0.029 29 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.245 -0.023 29 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.200 -0.023 29 0 2 0
30DEC26 17.00 C 0.000 0.000 0.000 0.162 -0.017 29 0 10 0
30DEC26 17.50 C 0.000 0.000 0.000 0.132 -0.016 28 0 0 0
TOTAL CALL 314 30,179 +175
29JAN26 8.25 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29JAN26 8.75 P 0.001 0.001 0.001 0.001 0.000 40 11 11 +11
29JAN26 9.00 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 0.001 0.000 33 0 1 0
29JAN26 9.50 P 0.000 0.000 0.000 0.001 0.000 30 0 7 0
29JAN26 9.75 P 0.000 0.000 0.000 0.001 0.000 26 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 0.003 +0.001 18 0 127 0
29JAN26 11.00 P 0.032 0.033 0.032 0.030 +0.008 18 80 426 +80
29JAN26 11.50 P 0.153 0.166 0.153 0.159 +0.031 18 32 2,759 +10
29JAN26 12.00 P 0.475 0.475 0.475 0.467 +0.054 19 10 402 +10
29JAN26 12.50 P 0.000 0.000 0.000 0.920 +0.072 24 0 445 0
29JAN26 13.00 P 0.000 0.000 0.000 1.432 +0.112 35 0 100 0
29JAN26 13.50 P 0.000 0.000 0.000 1.890 +0.070 0 0 90 0
29JAN26 14.00 P 0.000 0.000 0.000 2.423 +0.103 48 0 0 0
29JAN26 14.50 P 0.000 0.000 0.000 2.890 +0.070 0 0 0 0
29JAN26 15.00 P 0.000 0.000 0.000 3.421 +0.101 61 0 0 0
29JAN26 15.50 P 0.000 0.000 0.000 3.921 +0.101 67 0 0 0
29JAN26 16.00 P 0.000 0.000 0.000 4.390 +0.070 0 0 0 0
29JAN26 16.50 P 0.000 0.000 0.000 4.890 +0.030 0 0 0 0
29JAN26 17.00 P 0.000 0.000 0.000 5.421 +0.101 84 0 0 0
29JAN26 17.50 P 0.000 0.000 0.000 5.921 +0.101 89 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 0.001 0.000 33 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 23 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 0.000 19 0 16 0
26FEB26 10.00 P 0.000 0.000 0.000 0.005 0.000 19 0 40 0
26FEB26 10.50 P 0.000 0.000 0.000 0.026 +0.001 19 0 31 0
26FEB26 11.00 P 0.095 0.102 0.092 0.099 +0.004 19 75 392 -30
26FEB26 11.50 P 0.275 0.275 0.275 0.266 +0.017 19 10 360 +10
26FEB26 12.00 P 0.527 0.527 0.527 0.558 +0.033 20 8 434 +8
26FEB26 12.50 P 0.956 0.956 0.956 0.958 +0.052 21 50 369 0
26FEB26 13.00 P 0.000 0.000 0.000 1.432 +0.065 25 0 60 0
26FEB26 13.50 P 0.000 0.000 0.000 1.925 +0.105 30 0 15 0
26FEB26 14.00 P 0.000 0.000 0.000 2.437 +0.117 37 0 0 0
26FEB26 14.50 P 0.000 0.000 0.000 2.913 +0.093 38 0 0 0
26FEB26 15.00 P 0.000 0.000 0.000 3.455 +0.135 49 0 0 0
26FEB26 15.50 P 0.000 0.000 0.000 3.933 +0.113 51 0 0 0
26FEB26 16.00 P 0.000 0.000 0.000 4.424 +0.104 53 0 0 0
26FEB26 16.50 P 0.000 0.000 0.000 4.977 +0.117 66 0 0 0
26FEB26 17.00 P 0.000 0.000 0.000 5.421 +0.101 60 0 0 0
26FEB26 17.50 P 0.000 0.000 0.000 5.931 +0.111 66 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 0.000 23 0 42 0
30MAR26 9.00 P 0.000 0.000 0.000 0.003 -0.001 22 0 71 0
30MAR26 9.25 P 0.000 0.000 0.000 0.006 -0.001 22 0 263 0
30MAR26 9.50 P 0.000 0.000 0.000 0.012 -0.001 22 0 437 0
30MAR26 9.75 P 0.000 0.000 0.000 0.021 -0.003 22 0 520 0
30MAR26 10.00 P 0.000 0.000 0.000 0.038 -0.001 22 0 400 0
30MAR26 10.50 P 0.000 0.000 0.000 0.095 -0.004 22 0 125 0
30MAR26 11.00 P 0.189 0.189 0.189 0.210 -0.001 21 10 188 +10
30MAR26 11.50 P 0.000 0.000 0.000 0.417 +0.027 22 0 2,336 0
30MAR26 12.00 P 0.000 0.000 0.000 0.702 +0.043 23 0 185 0
30MAR26 12.50 P 0.000 0.000 0.000 1.062 +0.052 23 0 182 0
30MAR26 13.00 P 0.000 0.000 0.000 1.432 +0.059 21 0 51 0
30MAR26 13.50 P 0.000 0.000 0.000 1.957 +0.116 28 0 60 0
30MAR26 14.00 P 0.000 0.000 0.000 2.437 +0.109 31 0 0 0
30MAR26 14.50 P 0.000 0.000 0.000 2.949 +0.129 36 0 0 0
30MAR26 15.00 P 0.000 0.000 0.000 3.455 +0.135 40 0 2 0
30MAR26 15.50 P 0.000 0.000 0.000 3.933 +0.113 42 0 0 0
30MAR26 16.00 P 0.000 0.000 0.000 4.424 +0.104 44 0 0 0
30MAR26 16.50 P 0.000 0.000 0.000 4.977 +0.117 54 0 0 0
30MAR26 17.00 P 0.000 0.000 0.000 5.421 +0.101 50 0 0 0
30MAR26 17.50 P 0.000 0.000 0.000 5.936 +0.116 55 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 0.003 -0.001 23 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 0.005 -0.002 23 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 0.010 -0.002 23 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 0.018 -0.003 23 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 0.030 -0.005 23 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 0.046 -0.005 22 0 2 0
29APR26 10.00 P 0.066 0.066 0.066 0.071 -0.006 22 6 9 +6
29APR26 10.50 P 0.140 0.142 0.140 0.151 -0.007 22 60 60 +60
29APR26 11.00 P 0.000 0.000 0.000 0.295 +0.005 23 0 0 0
29APR26 11.50 P 0.475 0.508 0.475 0.506 +0.025 23 20 21 +20
29APR26 12.00 P 0.000 0.000 0.000 0.790 +0.049 23 0 0 0
29APR26 12.50 P 0.000 0.000 0.000 1.134 +0.024 24 0 0 0
29APR26 13.00 P 0.000 0.000 0.000 1.537 +0.121 25 0 0 0
29APR26 13.50 P 0.000 0.000 0.000 1.985 +0.071 27 0 0 0
29APR26 14.00 P 0.000 0.000 0.000 2.439 +0.104 27 0 0 0
29APR26 14.50 P 0.000 0.000 0.000 2.949 +0.129 32 0 0 0
29APR26 15.00 P 0.000 0.000 0.000 3.455 +0.135 36 0 0 0
29APR26 15.50 P 0.000 0.000 0.000 3.933 +0.113 37 0 0 0
29APR26 16.00 P 0.000 0.000 0.000 4.425 +0.105 39 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.024 -0.002 25 0 65 0
29JUN26 8.50 P 0.000 0.000 0.000 0.037 -0.002 25 0 64 0
29JUN26 8.75 P 0.000 0.000 0.000 0.052 -0.002 25 0 122 0
29JUN26 9.00 P 0.000 0.000 0.000 0.074 -0.004 25 0 184 0
29JUN26 9.25 P 0.000 0.000 0.000 0.105 -0.003 25 0 72 0
29JUN26 9.50 P 0.000 0.000 0.000 0.143 -0.003 25 0 94 0
29JUN26 9.75 P 0.152 0.152 0.152 0.188 -0.003 25 15 51 +15
29JUN26 10.00 P 0.200 0.208 0.200 0.247 -0.002 25 22 89 +22
29JUN26 10.50 P 0.000 0.000 0.000 0.395 +0.003 25 0 78 0
29JUN26 11.00 P 0.570 0.570 0.570 0.593 +0.007 25 4 200 0
29JUN26 11.50 P 0.000 0.000 0.000 0.838 +0.013 24 0 301 0
29JUN26 12.00 P 0.000 0.000 0.000 1.154 +0.045 25 0 859 0
29JUN26 12.50 P 0.000 0.000 0.000 1.517 +0.065 26 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 1.916 +0.079 26 0 35 0
29JUN26 13.50 P 0.000 0.000 0.000 2.369 +0.052 28 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 2.812 +0.116 29 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 3.220 +0.075 27 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 3.682 +0.037 28 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 4.151 +0.099 28 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 4.624 +0.020 27 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 5.103 +0.025 27 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 5.583 +0.029 24 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 6.026 +0.067 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.089 +0.001 28 0 55 0
29SEP26 8.50 P 0.000 0.000 0.000 0.118 +0.003 28 0 33 0
29SEP26 8.75 P 0.000 0.000 0.000 0.152 +0.003 27 0 60 0
29SEP26 9.00 P 0.000 0.000 0.000 0.195 +0.004 27 0 88 0
29SEP26 9.25 P 0.000 0.000 0.000 0.242 +0.005 27 0 73 0
29SEP26 9.50 P 0.000 0.000 0.000 0.302 +0.007 27 0 35 0
29SEP26 9.75 P 0.000 0.000 0.000 0.366 +0.010 27 0 42 0
29SEP26 10.00 P 0.000 0.000 0.000 0.443 +0.011 27 0 79 0
29SEP26 10.50 P 0.000 0.000 0.000 0.620 +0.016 27 0 118 0
29SEP26 11.00 P 0.000 0.000 0.000 0.834 +0.021 27 0 140 0
29SEP26 11.50 P 0.000 0.000 0.000 1.089 +0.025 27 0 125 0
29SEP26 12.00 P 1.410 1.410 1.410 1.417 +0.051 28 10 508 0
29SEP26 12.50 P 1.747 1.747 1.747 1.770 +0.061 29 2 42 +2
29SEP26 13.00 P 0.000 0.000 0.000 2.144 +0.084 29 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 2.556 +0.106 30 0 13 0
29SEP26 14.00 P 2.900 2.950 2.900 2.951 +0.083 30 2 48 +2
29SEP26 14.50 P 0.000 0.000 0.000 3.378 +0.032 30 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 3.821 +0.096 31 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 4.249 +0.077 30 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 4.731 +0.104 31 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 5.187 +0.071 31 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 5.651 +0.096 31 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 6.124 +0.094 30 0 0 0
30DEC26 8.50 P 0.150 0.150 0.150 0.193 +0.005 28 10 11 +10
30DEC26 8.75 P 0.000 0.000 0.000 0.240 +0.006 28 0 51 0
30DEC26 9.00 P 0.240 0.242 0.240 0.291 +0.008 28 50 97 +50
30DEC26 9.25 P 0.000 0.000 0.000 0.352 +0.009 28 0 70 0
30DEC26 9.50 P 0.000 0.000 0.000 0.417 +0.012 28 0 36 0
30DEC26 9.75 P 0.000 0.000 0.000 0.494 +0.012 28 0 22 0
30DEC26 10.00 P 0.000 0.000 0.000 0.573 +0.014 28 0 84 0
30DEC26 10.50 P 0.000 0.000 0.000 0.765 +0.019 28 0 59 0
30DEC26 11.00 P 0.000 0.000 0.000 0.999 +0.032 28 0 40 0
30DEC26 11.50 P 0.000 0.000 0.000 1.241 +0.030 27 0 62 0
30DEC26 12.00 P 0.000 0.000 0.000 1.585 +0.051 29 0 227 0
30DEC26 12.50 P 0.000 0.000 0.000 1.926 +0.054 29 0 104 0
30DEC26 13.00 P 0.000 0.000 0.000 2.294 +0.074 30 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 2.677 +0.078 30 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 3.069 +0.077 30 0 0 0
30DEC26 14.50 P 0.000 0.000 0.000 3.467 +0.017 30 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 3.925 +0.094 31 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 4.363 +0.029 31 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 4.800 +0.135 31 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 5.247 +0.007 31 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 5.705 0.000 31 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 6.165 +0.069 31 0 0 0
TOTAL PUT 487 16,543 +296
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 2.51 -0.01 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 2.26 -0.01 0 0 10 0
29JAN26 7.75 C 0.00 0.00 0.00 2.01 -0.04 0 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.76 -0.01 0 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 1.51 0.00 0 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 1.27 +0.01 25 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 1.04 +0.02 29 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.80 +0.01 25 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.59 +0.01 25 0 15 0
29JAN26 9.50 C 0.30 0.40 0.30 0.41 +0.01 25 9 17 0
29JAN26 9.75 C 0.20 0.24 0.18 0.28 +0.02 27 11 319 0
29JAN26 10.00 C 0.16 0.17 0.14 0.17 0.00 26 229 1,046 +198
29JAN26 10.50 C 0.06 0.07 0.06 0.06 +0.01 28 221 1,133 +126
29JAN26 11.00 C 0.04 0.04 0.04 0.02 0.00 29 15 1,247 +15
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 33 0 792 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,072 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 47 0 80 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 53 0 86 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 58 0 50 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 64 0 66 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 74 0 54 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 83 0 38 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.52 -0.01 0 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 2.26 -0.03 0 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 2.03 -0.07 0 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.79 +0.02 26 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.55 +0.02 26 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 1.30 0.00 22 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 1.11 -0.02 28 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.88 +0.01 25 0 0 0
26FEB26 9.25 C 0.63 0.63 0.63 0.70 +0.01 25 15 15 +15
26FEB26 9.50 C 0.00 0.00 0.00 0.54 +0.01 26 0 13 0
26FEB26 9.75 C 0.00 0.00 0.00 0.40 +0.01 25 0 19 0
26FEB26 10.00 C 0.27 0.27 0.27 0.30 +0.01 26 1 106 +1
26FEB26 10.50 C 0.13 0.14 0.13 0.15 0.00 26 8 258 +6
26FEB26 11.00 C 0.00 0.00 0.00 0.07 0.00 27 0 216 0
26FEB26 11.50 C 0.00 0.00 0.00 0.03 0.00 27 0 79 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 27 0 200 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 31 0 18 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 35 0 75 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 39 0 6 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.86 +0.10 90 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.51 0.00 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.27 +0.01 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.04 +0.02 40 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.79 -0.06 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.60 +0.08 60 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.30 +0.02 38 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.07 +0.04 43 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.80 +0.01 29 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.55 +0.01 24 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.38 +0.01 43 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.06 -0.04 24 0 2 0
30MAR26 8.00 C 0.00 0.00 0.00 1.83 0.00 26 0 6 0
30MAR26 8.25 C 0.00 0.00 0.00 1.60 +0.01 26 0 30 0
30MAR26 8.50 C 0.00 0.00 0.00 1.38 0.00 26 0 21 0
30MAR26 8.75 C 0.00 0.00 0.00 1.18 +0.01 26 0 25 0
30MAR26 9.00 C 0.00 0.00 0.00 0.99 0.00 26 0 79 0
30MAR26 9.25 C 0.00 0.00 0.00 0.83 0.00 27 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 0.70 +0.02 28 0 41 0
30MAR26 9.75 C 0.00 0.00 0.00 0.56 +0.01 28 0 38 0
30MAR26 10.00 C 0.37 0.44 0.37 0.45 0.00 28 4 220 +2
30MAR26 10.50 C 0.00 0.00 0.00 0.28 -0.01 28 0 210 0
30MAR26 11.00 C 0.00 0.00 0.00 0.16 -0.01 28 0 215 0
30MAR26 11.50 C 0.00 0.00 0.00 0.09 -0.01 28 0 193 0
30MAR26 12.00 C 0.00 0.00 0.00 0.05 0.00 29 0 378 0
30MAR26 12.50 C 0.00 0.00 0.00 0.03 0.00 29 0 295 0
30MAR26 13.00 C 0.05 0.05 0.05 0.02 0.00 31 5 17 -3
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 14.00 C 0.03 0.03 0.03 0.01 0.00 34 2 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 39 0 16 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.65 +0.11 41 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.38 +0.01 34 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.10 0.00 26 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.88 +0.02 27 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.65 -0.01 26 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.46 +0.02 27 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 1.27 0.00 28 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 1.09 0.00 28 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.94 0.00 28 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.80 0.00 28 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.68 +0.01 29 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.57 0.00 29 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.40 +0.01 30 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.26 -0.01 29 0 0 0
29APR26 11.50 C 0.19 0.19 0.19 0.16 -0.01 29 2 2 +2
29APR26 12.00 C 0.15 0.15 0.15 0.10 -0.01 29 10 10 +10
29APR26 12.50 C 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 - 29 0 0 -
29JUN26 5.50 C 0.00 0.00 0.00 4.32 0.00 38 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.07 -0.01 31 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.83 -0.02 36 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.60 +0.01 40 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.33 -0.01 26 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.08 +0.01 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.85 +0.03 29 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.65 +0.02 34 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.38 +0.01 28 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.16 +0.03 29 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 1.92 0.00 26 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.72 0.00 27 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 1.54 0.00 28 0 67 0
29JUN26 8.75 C 0.00 0.00 0.00 1.37 -0.01 29 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.20 0.00 29 0 23 0
29JUN26 9.25 C 0.00 0.00 0.00 1.05 -0.01 29 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 0.93 0.00 30 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 0.83 0.00 31 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 0.71 -0.01 31 0 49 0
29JUN26 10.50 C 0.00 0.00 0.00 0.52 -0.02 31 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 0.37 -0.02 30 0 19 0
29JUN26 11.50 C 0.00 0.00 0.00 0.26 -0.02 30 0 130 0
29JUN26 12.00 C 0.00 0.00 0.00 0.18 -0.01 30 0 56 0
29JUN26 12.50 C 0.00 0.00 0.00 0.12 -0.01 30 0 16 0
29JUN26 13.00 C 0.00 0.00 0.00 0.08 -0.01 30 0 17 0
29JUN26 13.50 C 0.00 0.00 0.00 0.06 0.00 31 0 14 0
29JUN26 14.00 C 0.00 0.00 0.00 0.04 0.00 31 0 25 0
29JUN26 14.50 C 0.00 0.00 0.00 0.03 0.00 31 0 8 0
29JUN26 15.00 C 0.00 0.00 0.00 0.02 0.00 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 34 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.12 +0.04 33 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.85 +0.03 26 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.65 +0.02 31 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.38 -0.04 25 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.17 -0.04 27 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.99 -0.01 29 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.80 -0.02 29 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.63 -0.03 29 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.47 -0.03 29 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.33 -0.03 30 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.23 +0.01 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.07 -0.03 30 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.96 -0.03 31 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.86 -0.02 31 0 12 0
29SEP26 10.50 C 0.00 0.00 0.00 0.69 -0.01 31 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 0.54 -0.02 31 0 4 0
29SEP26 11.50 C 0.00 0.00 0.00 0.44 0.00 32 0 2 0
29SEP26 12.00 C 0.00 0.00 0.00 0.34 -0.03 32 0 132 0
29SEP26 12.50 C 0.00 0.00 0.00 0.27 -0.01 32 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.20 -0.02 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.16 -0.01 32 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.12 -0.01 32 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.09 -0.01 32 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 0.07 -0.01 32 0 87 0
29SEP26 15.50 C 0.00 0.00 0.00 0.06 0.00 33 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.70 -0.02 31 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.50 -0.02 31 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.31 +0.06 31 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.07 -0.01 29 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.90 -0.01 29 0 0 0
30DEC26 8.50 C 1.73 1.73 1.73 1.80 +0.04 31 5 5 +5
30DEC26 8.75 C 0.00 0.00 0.00 1.60 -0.01 30 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.47 -0.01 30 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.34 -0.02 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.26 +0.02 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.12 -0.02 31 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.02 -0.01 31 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 0.84 -0.02 31 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.70 -0.01 31 0 2 0
30DEC26 11.50 C 0.00 0.00 0.00 0.57 -0.01 31 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.47 -0.01 31 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.41 -0.01 32 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.33 -0.01 32 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.27 -0.01 32 0 2 0
30DEC26 14.00 C 0.00 0.00 0.00 0.22 -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 0.14 -0.01 32 0 6 0
TOTAL CALL 537 9,739 +377
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 30 0 97 0
29JAN26 8.75 P 0.00 0.00 0.00 0.02 0.00 28 0 74 0
29JAN26 9.00 P 0.05 0.05 0.04 0.04 0.00 27 6 248 +6
29JAN26 9.25 P 0.12 0.12 0.09 0.09 +0.01 28 251 452 +107
29JAN26 9.50 P 0.16 0.18 0.16 0.16 +0.01 27 240 1,025 +225
29JAN26 9.75 P 0.00 0.00 0.00 0.27 +0.01 27 0 428 0
29JAN26 10.00 P 0.00 0.00 0.00 0.42 +0.01 28 0 567 0
29JAN26 10.50 P 0.89 0.89 0.84 0.82 +0.01 31 10 947 -5
29JAN26 11.00 P 0.00 0.00 0.00 1.29 0.00 38 0 929 0
29JAN26 11.50 P 0.00 0.00 0.00 1.77 -0.01 42 0 555 0
29JAN26 12.00 P 0.00 0.00 0.00 2.32 +0.01 63 0 31 0
29JAN26 12.50 P 0.00 0.00 0.00 2.77 -0.05 58 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.27 +0.02 65 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 3.76 +0.01 66 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 4.26 -0.05 72 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 4.77 +0.02 84 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 5.26 -0.03 84 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 5.77 +0.02 95 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 6.26 -0.02 94 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 6.76 -0.11 99 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 31 0 50 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.04 0.00 27 0 21 0
26FEB26 8.75 P 0.08 0.08 0.08 0.06 0.00 26 20 252 +1
26FEB26 9.00 P 0.12 0.13 0.12 0.11 0.00 27 25 223 0
26FEB26 9.25 P 0.00 0.00 0.00 0.17 0.00 26 0 50 0
26FEB26 9.50 P 0.28 0.28 0.28 0.26 +0.01 26 2 316 -2
26FEB26 9.75 P 0.00 0.00 0.00 0.38 +0.01 27 0 308 0
26FEB26 10.00 P 0.00 0.00 0.00 0.53 +0.01 27 0 67 0
26FEB26 10.50 P 0.00 0.00 0.00 0.89 +0.01 29 0 36 0
26FEB26 11.00 P 0.00 0.00 0.00 1.32 0.00 31 0 16 0
26FEB26 11.50 P 0.00 0.00 0.00 1.81 +0.03 37 0 143 0
26FEB26 12.00 P 0.00 0.00 0.00 2.32 +0.01 45 0 15 0
26FEB26 12.50 P 0.00 0.00 0.00 2.77 -0.05 42 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.27 -0.08 47 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.76 +0.01 48 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.26 -0.10 53 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 4.77 +0.02 60 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 5.27 -0.02 65 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 5.77 +0.02 69 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 6.27 -0.01 73 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 6.77 -0.10 76 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 63 0 15 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 51 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 44 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 34 0 58 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 31 0 29 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 28 0 130 0
30MAR26 7.75 P 0.00 0.00 0.00 0.02 -0.01 28 0 18 0
30MAR26 8.00 P 0.00 0.00 0.00 0.04 0.00 29 0 93 0
30MAR26 8.25 P 0.00 0.00 0.00 0.06 0.00 28 0 101 0
30MAR26 8.50 P 0.09 0.09 0.09 0.10 +0.01 29 3 121 +3
30MAR26 8.75 P 0.00 0.00 0.00 0.14 0.00 28 0 69 0
30MAR26 9.00 P 0.20 0.20 0.20 0.20 0.00 28 15 381 0
30MAR26 9.25 P 0.27 0.27 0.27 0.28 -0.01 28 3 557 0
30MAR26 9.50 P 0.00 0.00 0.00 0.39 0.00 28 0 384 0
30MAR26 9.75 P 0.53 0.53 0.50 0.50 -0.02 28 204 291 +202
30MAR26 10.00 P 0.73 0.73 0.73 0.66 0.00 29 15 661 +15
30MAR26 10.50 P 0.00 0.00 0.00 0.99 0.00 29 0 174 0
30MAR26 11.00 P 0.00 0.00 0.00 1.39 0.00 31 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.84 0.00 33 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 2.32 0.00 36 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 2.80 -0.02 39 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.29 -0.06 42 0 4 0
30MAR26 13.50 P 0.00 0.00 0.00 3.77 +0.02 43 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.27 -0.09 47 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.85 +0.10 62 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.27 -0.02 53 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.77 +0.02 57 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.27 -0.01 60 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 6.77 -0.10 63 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.08 0.00 30 0 0 0
29APR26 8.25 P 0.11 0.11 0.10 0.11 +0.01 29 4 6 +4
29APR26 8.50 P 0.16 0.16 0.16 0.15 0.00 29 1 1 +1
29APR26 8.75 P 0.00 0.00 0.00 0.21 0.00 29 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.28 0.00 29 0 0 0
29APR26 9.25 P 0.36 0.36 0.36 0.37 0.00 29 2 2 +2
29APR26 9.50 P 0.00 0.00 0.00 0.47 -0.01 28 0 0 0
29APR26 9.75 P 0.61 0.61 0.61 0.60 -0.02 29 15 15 0
29APR26 10.00 P 0.00 0.00 0.00 0.74 -0.02 29 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 1.07 -0.01 30 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 1.47 0.00 31 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 1.89 0.00 33 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.35 +0.01 35 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.81 -0.01 36 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.30 -0.05 39 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.78 +0.02 40 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.27 - 42 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 34 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 0.01 -0.01 29 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 31 0
29JUN26 6.75 P 0.00 0.00 0.00 0.04 0.00 31 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.05 -0.01 29 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 0.11 -0.01 30 0 9 0
29JUN26 7.75 P 0.00 0.00 0.00 0.15 -0.01 29 0 125 0
29JUN26 8.00 P 0.00 0.00 0.00 0.20 -0.01 29 0 51 0
29JUN26 8.25 P 0.00 0.00 0.00 0.27 -0.01 30 0 54 0
29JUN26 8.50 P 0.00 0.00 0.00 0.34 -0.01 29 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.43 -0.01 29 0 23 0
29JUN26 9.00 P 0.00 0.00 0.00 0.52 -0.03 29 0 6 0
29JUN26 9.25 P 0.00 0.00 0.00 0.64 -0.01 29 0 122 0
29JUN26 9.50 P 0.78 0.78 0.78 0.76 -0.02 29 157 2,004 0
29JUN26 9.75 P 0.00 0.00 0.00 0.90 -0.02 29 0 24 0
29JUN26 10.00 P 0.00 0.00 0.00 1.05 -0.03 29 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 1.45 -0.01 31 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 1.84 0.00 32 0 26 0
29JUN26 11.50 P 0.00 0.00 0.00 2.25 0.00 33 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.69 0.00 34 0 6 0
29JUN26 12.50 P 0.00 0.00 0.00 3.15 0.00 36 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.58 -0.03 35 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 4.07 -0.01 37 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.53 -0.02 37 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.02 -0.01 39 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.51 -0.01 41 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.94 -0.05 32 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.47 -0.01 41 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.95 +0.05 41 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.10 -0.01 31 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.13 -0.01 31 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.17 -0.01 31 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.22 -0.01 31 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.28 -0.02 31 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.35 -0.01 31 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.43 -0.01 31 0 54 0
29SEP26 8.50 P 0.00 0.00 0.00 0.52 -0.02 31 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.62 -0.02 31 0 9 0
29SEP26 9.00 P 0.00 0.00 0.00 0.74 -0.02 31 0 11 0
29SEP26 9.25 P 0.00 0.00 0.00 0.86 -0.01 31 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.99 -0.02 31 0 54 0
29SEP26 9.75 P 0.00 0.00 0.00 1.14 -0.02 32 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.30 -0.02 32 0 40 0
29SEP26 10.50 P 0.00 0.00 0.00 1.65 -0.01 33 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 2.02 -0.01 33 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 2.41 -0.01 34 0 6 0
29SEP26 12.00 P 0.00 0.00 0.00 2.83 0.00 35 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.27 0.00 36 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.72 0.00 37 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.19 +0.01 38 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.67 +0.01 40 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.15 +0.03 42 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.64 +0.01 43 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.14 +0.02 46 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.59 -0.01 45 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.08 -0.01 47 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.26 -0.01 32 0 30 0
30DEC26 7.50 P 0.00 0.00 0.00 0.33 0.00 32 0 9 0
30DEC26 7.75 P 0.00 0.00 0.00 0.40 0.00 32 0 33 0
30DEC26 8.00 P 0.00 0.00 0.00 0.48 0.00 32 0 60 0
30DEC26 8.25 P 0.00 0.00 0.00 0.57 0.00 32 0 40 0
30DEC26 8.50 P 0.00 0.00 0.00 0.67 0.00 32 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.78 +0.01 32 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.90 +0.01 32 0 2 0
30DEC26 9.25 P 0.00 0.00 0.00 1.02 0.00 32 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.16 +0.01 32 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 1.30 0.00 32 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.45 0.00 33 0 47 0
30DEC26 10.50 P 0.00 0.00 0.00 1.78 0.00 33 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.14 +0.01 33 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 2.52 +0.01 34 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.93 +0.01 34 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.36 +0.02 35 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.80 +0.02 36 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.25 +0.01 37 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.72 +0.02 38 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.19 +0.07 39 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.68 +0.05 41 0 0 0
TOTAL PUT 973 13,522 +559
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$ 16.98
29JAN26 10.50 C 0.00 0.00 0.00 6.50 +0.46 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 6.00 +0.45 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 5.50 +0.45 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 5.00 +0.45 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.51 +0.46 51 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 4.01 +0.45 44 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.52 +0.45 44 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 3.03 +0.43 41 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.56 +0.42 42 0 60 0
29JAN26 15.00 C 0.00 0.00 0.00 2.12 +0.40 43 0 26 0
29JAN26 15.50 C 0.00 0.00 0.00 1.71 +0.36 43 0 25 0
29JAN26 16.00 C 1.24 1.37 1.24 1.34 +0.32 43 12 133 +8
29JAN26 16.50 C 0.92 1.03 0.92 1.03 +0.31 43 19 175 -10
29JAN26 17.00 C 0.67 0.75 0.67 0.76 +0.22 43 2 371 +1
29JAN26 17.50 C 0.48 0.60 0.48 0.55 +0.18 43 131 1,265 +118
29JAN26 18.00 C 0.35 0.45 0.35 0.38 +0.13 43 53 1,164 +34
29JAN26 18.50 C 0.30 0.32 0.29 0.26 +0.10 43 61 571 -1
29JAN26 19.00 C 0.21 0.24 0.21 0.17 +0.07 43 70 214 +51
29JAN26 19.50 C 0.00 0.00 0.00 0.11 +0.05 43 0 79 0
29JAN26 20.00 C 0.10 0.12 0.10 0.07 +0.03 43 72 58 +37
29JAN26 21.00 C 0.00 0.00 0.00 0.03 +0.01 45 0 103 0
29JAN26 22.00 C 0.07 0.07 0.07 0.01 0.00 44 50 52 +32
29JAN26 23.00 C 0.05 0.05 0.05 0.01 0.00 51 15 111 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 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 6.52 +0.45 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 6.03 +0.46 45 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 5.53 +0.45 38 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 5.04 +0.45 41 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.55 +0.44 40 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.07 +0.44 40 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.61 +0.43 41 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.16 +0.42 41 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.73 +0.40 41 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.33 +0.37 41 0 200 0
26FEB26 15.50 C 0.00 0.00 0.00 1.97 +0.35 41 0 2 0
26FEB26 16.00 C 0.00 0.00 0.00 1.63 +0.33 41 0 69 0
26FEB26 16.50 C 1.25 1.34 1.25 1.35 +0.32 41 35 63 -15
26FEB26 17.00 C 1.10 1.10 1.10 1.09 +0.25 41 15 426 -15
26FEB26 17.50 C 0.88 0.95 0.88 0.89 +0.22 42 3 119 -1
26FEB26 18.00 C 0.80 0.80 0.80 0.70 +0.19 42 1 96 +1
26FEB26 18.50 C 0.59 0.59 0.59 0.55 +0.16 42 1 108 +1
26FEB26 19.00 C 0.51 0.51 0.51 0.42 +0.13 42 2 80 +2
26FEB26 19.50 C 0.40 0.41 0.40 0.32 +0.11 42 8 66 +6
26FEB26 20.00 C 0.24 0.33 0.24 0.24 +0.09 42 115 268 +115
26FEB26 21.00 C 0.24 0.24 0.24 0.13 +0.05 41 5 65 +5
26FEB26 22.00 C 0.00 0.00 0.00 0.07 +0.03 42 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.04 +0.02 42 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 9.28 +0.45 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 9.03 +0.45 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 8.79 +0.46 58 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 8.54 +0.46 53 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 8.29 +0.45 47 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 8.04 +0.45 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.79 +0.45 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.55 +0.45 49 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.30 +0.45 45 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.05 +0.45 41 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.56 +0.45 43 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.08 +0.45 46 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.60 +0.44 45 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 5.13 +0.44 45 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.67 +0.43 45 0 100 0
30MAR26 13.00 C 0.00 0.00 0.00 4.23 +0.42 45 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.80 +0.40 45 0 40 0
30MAR26 14.00 C 0.00 0.00 0.00 3.40 +0.39 45 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.02 +0.38 45 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.66 +0.35 45 0 100 0
30MAR26 15.50 C 0.00 0.00 0.00 2.34 +0.34 45 0 3 0
30MAR26 16.00 C 0.00 0.00 0.00 2.03 +0.34 45 0 301 0
30MAR26 16.50 C 1.46 1.46 1.46 1.75 +0.29 45 2 3,068 0
30MAR26 17.00 C 1.50 1.50 1.45 1.52 +0.28 45 2 12 0
30MAR26 17.50 C 0.00 0.00 0.00 1.33 +0.24 46 0 138 0
30MAR26 18.00 C 1.10 1.14 1.10 1.14 +0.22 46 13 139 +12
30MAR26 18.50 C 0.99 0.99 0.99 0.96 +0.20 46 1 183 0
30MAR26 19.00 C 0.00 0.00 0.00 0.81 +0.17 46 0 2 0
30MAR26 19.50 C 0.00 0.00 0.00 0.68 +0.16 46 0 16 0
30MAR26 20.00 C 0.70 0.70 0.69 0.57 +0.14 46 8 27 +8
30MAR26 21.00 C 0.00 0.00 0.00 0.39 +0.11 45 0 7 0
30MAR26 22.00 C 0.00 0.00 0.00 0.26 +0.08 45 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.17 +0.05 45 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.11 +0.03 45 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.07 +0.02 45 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.05 +0.02 45 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.03 +0.01 45 0 25 0
30MAR26 28.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 46 0 17 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.66 +0.43 44 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 5.20 +0.42 43 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.76 +0.41 43 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.34 +0.41 44 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.93 +0.39 44 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.54 +0.37 43 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 3.18 +0.36 44 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.84 +0.34 44 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 2.52 +0.32 43 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 2.23 +0.30 43 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 1.97 +0.28 44 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 1.73 +0.26 44 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 1.51 +0.23 44 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 1.35 +0.22 45 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 1.17 +0.20 44 0 0 0
29APR26 19.00 C 1.08 1.08 1.08 1.01 +0.18 44 1 1 +1
29APR26 19.50 C 0.00 0.00 0.00 0.87 +0.16 44 0 0 0
29APR26 20.00 C 0.87 0.87 0.87 0.75 +0.15 44 2 2 +2
29APR26 21.00 C 0.00 0.00 0.00 0.55 +0.13 44 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.38 - 43 0 0 -
29JUN26 10.50 C 0.00 0.00 0.00 6.72 +0.44 44 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.26 +0.43 43 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.82 +0.42 43 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.40 +0.42 44 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 4.99 +0.41 44 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.59 +0.39 43 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.22 +0.38 44 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.86 +0.37 43 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 3.53 +0.36 44 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.21 +0.34 43 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.92 +0.33 44 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.64 +0.31 43 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 2.39 +0.29 44 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 2.16 +0.28 44 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.94 +0.26 44 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 1.74 +0.24 44 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 1.56 +0.23 44 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 1.40 +0.21 44 0 42 0
29JUN26 19.50 C 0.00 0.00 0.00 1.25 +0.20 44 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 1.11 +0.18 43 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.88 +0.15 43 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.70 +0.13 44 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.55 +0.11 44 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.43 +0.09 44 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.33 +0.07 43 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.26 +0.06 44 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.20 +0.05 44 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.15 +0.03 43 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.12 +0.03 44 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.09 +0.02 43 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.07 +0.02 43 0 1 0
29SEP26 10.50 C 0.00 0.00 0.00 6.91 +0.42 43 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.49 +0.42 44 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.08 +0.41 43 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.69 +0.40 44 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.32 +0.40 44 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.96 +0.39 44 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.61 +0.38 43 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.29 +0.37 44 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.98 +0.36 44 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.69 +0.35 44 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.41 +0.33 44 0 10 0
29SEP26 16.00 C 0.00 0.00 0.00 3.15 +0.32 43 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.91 +0.31 44 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.69 +0.30 44 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.48 +0.29 44 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.28 +0.27 44 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 2.10 +0.26 44 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.93 +0.25 44 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.77 +0.23 44 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.62 +0.22 43 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 1.37 +0.20 44 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 1.15 +0.18 44 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.96 +0.16 44 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.80 +0.13 44 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 0.67 +0.12 44 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.56 +0.11 44 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.47 +0.09 44 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.39 +0.08 44 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.32 +0.06 43 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.12 +0.42 44 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.72 +0.41 43 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.34 +0.41 44 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.98 +0.41 44 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.62 +0.39 43 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.29 +0.39 44 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.97 +0.38 44 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.66 +0.37 44 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.37 +0.36 44 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.09 +0.35 43 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.83 +0.34 44 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.59 +0.34 44 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.35 +0.32 44 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.13 +0.31 44 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.93 +0.30 44 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.73 +0.29 44 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.55 +0.28 44 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.38 +0.27 44 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.22 +0.26 44 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.07 +0.25 44 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 1.80 +0.23 44 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.56 +0.21 44 0 0 0
TOTAL CALL 699 10,272 +392
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 67 0 10 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 12.50 P 0.01 0.01 0.01 0.01 0.00 54 20 40 0
29JAN26 13.00 P 0.02 0.02 0.02 0.01 0.00 48 10 76 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 693 0
29JAN26 14.00 P 0.00 0.00 0.00 0.03 -0.02 44 0 692 0
29JAN26 14.50 P 0.07 0.08 0.07 0.06 -0.03 43 136 964 +90
29JAN26 15.00 P 0.14 0.14 0.14 0.12 -0.04 43 10 352 -10
29JAN26 15.50 P 0.18 0.18 0.18 0.19 -0.11 42 2 212 0
29JAN26 16.00 P 0.35 0.35 0.29 0.32 -0.13 42 25 483 -5
29JAN26 16.50 P 0.49 0.49 0.47 0.49 -0.22 41 63 745 +63
29JAN26 17.00 P 0.76 0.76 0.73 0.73 -0.27 42 9 47 +1
29JAN26 17.50 P 1.04 1.04 1.04 1.06 -0.25 44 2 37 +2
29JAN26 18.00 P 0.00 0.00 0.00 1.36 -0.32 42 0 20 0
29JAN26 18.50 P 0.00 0.00 0.00 1.74 -0.36 42 0 1 0
29JAN26 19.00 P 0.00 0.00 0.00 2.15 -0.39 42 0 5 0
29JAN26 19.50 P 0.00 0.00 0.00 2.60 -0.41 43 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 3.06 -0.43 42 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 4.03 -0.45 44 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.02 -0.46 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.02 -0.46 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.02 -0.46 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.02 -0.46 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.02 -0.46 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.02 -0.01 41 0 59 0
26FEB26 13.00 P 0.00 0.00 0.00 0.04 -0.02 41 0 1 0
26FEB26 13.50 P 0.00 0.00 0.00 0.08 -0.01 42 0 64 0
26FEB26 14.00 P 0.00 0.00 0.00 0.12 -0.03 41 0 64 0
26FEB26 14.50 P 0.19 0.19 0.19 0.18 -0.06 40 2 23 -2
26FEB26 15.00 P 0.00 0.00 0.00 0.28 -0.08 40 0 101 0
26FEB26 15.50 P 0.00 0.00 0.00 0.41 -0.10 40 0 97 0
26FEB26 16.00 P 0.54 0.54 0.54 0.57 -0.15 40 10 34 +10
26FEB26 16.50 P 0.74 0.74 0.74 0.79 -0.19 41 2 52 +2
26FEB26 17.00 P 1.01 1.03 1.01 1.03 -0.24 41 3 372 0
26FEB26 17.50 P 0.00 0.00 0.00 1.36 -0.24 43 0 1 0
26FEB26 18.00 P 0.00 0.00 0.00 1.68 -0.22 43 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 1.98 -0.30 41 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 2.36 -0.33 41 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 2.77 -0.35 41 0 60 0
26FEB26 20.00 P 0.00 0.00 0.00 3.19 -0.38 41 0 2 0
26FEB26 21.00 P 0.00 0.00 0.00 4.09 -0.42 41 0 130 0
26FEB26 22.00 P 0.00 0.00 0.00 5.04 -0.44 41 0 100 0
26FEB26 23.00 P 0.00 0.00 0.00 6.02 -0.46 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 20 0
30MAR26 11.50 P 0.00 0.00 0.00 0.04 -0.01 45 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.07 -0.01 45 0 2 0
30MAR26 12.50 P 0.00 0.00 0.00 0.11 -0.02 45 0 252 0
30MAR26 13.00 P 0.00 0.00 0.00 0.16 -0.03 45 0 25 0
30MAR26 13.50 P 0.00 0.00 0.00 0.23 -0.04 45 0 79 0
30MAR26 14.00 P 0.00 0.00 0.00 0.32 -0.05 45 0 53 0
30MAR26 14.50 P 0.00 0.00 0.00 0.43 -0.07 44 0 46 0
30MAR26 15.00 P 0.00 0.00 0.00 0.57 -0.09 44 0 3,076 0
30MAR26 15.50 P 0.00 0.00 0.00 0.73 -0.12 44 0 100 0
30MAR26 16.00 P 0.88 0.88 0.88 0.93 -0.15 44 1 109 +1
30MAR26 16.50 P 0.00 0.00 0.00 1.15 -0.20 44 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.42 -0.22 45 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 1.73 -0.19 45 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.02 -0.23 45 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 2.34 -0.27 45 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.70 -0.28 45 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.07 -0.30 45 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 3.47 -0.32 45 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.29 -0.36 45 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.18 -0.39 45 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.10 -0.41 45 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.05 -0.44 44 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.03 -0.45 45 0 10 0
30MAR26 26.00 P 0.00 0.00 0.00 9.02 -0.46 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.02 -0.46 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.02 -0.46 0 0 1 0
30MAR26 29.00 P 0.00 0.00 0.00 12.02 -0.46 0 0 4 0
30MAR26 30.00 P 0.00 0.00 0.00 13.02 -0.46 0 0 8 0
30MAR26 31.00 P 0.00 0.00 0.00 14.02 -0.46 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.07 -0.02 43 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.11 -0.03 43 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.17 -0.03 44 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.24 -0.03 44 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.32 -0.05 43 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.42 -0.08 43 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.55 -0.09 43 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.71 -0.10 43 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.88 -0.13 43 0 0 0
29APR26 16.00 P 1.07 1.08 1.07 1.08 -0.16 43 4 4 +4
29APR26 16.50 P 0.00 0.00 0.00 1.32 -0.20 43 0 0 0
29APR26 17.00 P 1.58 1.58 1.58 1.60 -0.20 44 8 8 +8
29APR26 17.50 P 0.00 0.00 0.00 1.89 -0.20 44 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.19 -0.23 44 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 2.51 -0.26 44 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.86 -0.27 44 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.22 -0.29 44 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.60 -0.31 44 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.41 -0.34 44 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.27 - 44 0 0 -
29JUN26 10.50 P 0.00 0.00 0.00 0.09 -0.01 44 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.13 -0.02 44 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.18 -0.02 43 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.25 -0.03 43 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 0.33 -0.04 44 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.44 -0.04 44 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.56 -0.06 44 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.69 -0.08 43 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.86 -0.08 44 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.03 -0.11 44 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 1.24 -0.11 44 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.45 -0.14 44 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 1.70 -0.14 44 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 1.96 -0.17 44 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.25 -0.17 44 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 2.54 -0.20 44 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 2.86 -0.21 44 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.19 -0.24 44 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.54 -0.25 43 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.91 -0.26 44 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.68 -0.29 44 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.49 -0.32 43 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.35 -0.35 44 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.24 -0.37 44 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.16 -0.39 44 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.09 -0.42 43 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.06 -0.43 44 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.03 -0.45 43 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 12.02 -0.46 0 0 4 0
29JUN26 30.00 P 0.00 0.00 0.00 13.02 -0.46 0 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 14.02 -0.46 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.21 -0.01 43 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.28 -0.02 44 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.36 -0.03 43 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.46 -0.03 43 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.57 -0.05 43 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.71 -0.05 44 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.85 -0.06 43 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.03 -0.06 44 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.20 -0.08 43 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.41 -0.09 44 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 1.63 -0.09 44 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.86 -0.12 44 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 2.12 -0.11 44 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.38 -0.14 44 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.67 -0.15 44 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.96 -0.17 43 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.28 -0.18 44 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.61 -0.18 44 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.94 -0.21 44 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.29 -0.23 43 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.03 -0.25 44 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.82 -0.26 44 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.63 -0.30 44 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.48 -0.31 44 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.35 -0.34 43 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.26 -0.35 44 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.18 -0.38 44 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.12 -0.40 44 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 12.07 -0.42 43 0 8 0
30DEC26 10.50 P 0.00 0.00 0.00 0.35 -0.01 44 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.43 -0.03 43 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.54 -0.03 43 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.66 -0.03 44 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.80 -0.04 43 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.95 -0.04 44 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.12 -0.05 44 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.30 -0.06 44 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.50 -0.07 44 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.72 -0.07 44 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.94 -0.09 44 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.19 -0.10 44 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.45 -0.10 44 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.71 -0.13 43 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.01 -0.13 44 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.31 -0.13 44 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.61 -0.16 44 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.94 -0.16 44 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.28 -0.16 44 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.62 -0.19 44 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 5.35 -0.20 44 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.09 -0.24 43 0 0 0
TOTAL PUT 307 9,489 +164
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$ 36.62
29JAN26 21.00 C 0.00 0.00 0.00 16.03 +0.04 152 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 14.66 -0.33 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 13.66 -0.33 0 0 15 0
29JAN26 24.00 C 0.00 0.00 0.00 12.73 -0.27 85 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 11.67 -0.33 50 0 5 0
29JAN26 26.00 C 0.00 0.00 0.00 10.76 -0.24 75 0 22 0
29JAN26 27.00 C 0.00 0.00 0.00 9.66 -0.28 0 0 25 0
29JAN26 28.00 C 0.00 0.00 0.00 8.77 -0.21 62 0 52 0
29JAN26 29.00 C 0.00 0.00 0.00 7.80 -0.50 58 0 104 0
29JAN26 30.00 C 0.00 0.00 0.00 6.84 -0.33 55 0 83 0
29JAN26 31.00 C 0.00 0.00 0.00 5.90 -0.16 52 0 207 0
29JAN26 32.00 C 0.00 0.00 0.00 5.02 -0.23 50 0 221 0
29JAN26 33.00 C 0.00 0.00 0.00 4.20 -0.20 50 0 214 0
29JAN26 34.00 C 3.15 3.48 2.94 3.42 -0.18 48 5 500 +1
29JAN26 35.00 C 0.00 0.00 0.00 2.76 -0.18 48 0 540 0
29JAN26 36.00 C 1.95 2.22 1.83 2.19 -0.16 49 114 621 -13
29JAN26 37.00 C 1.91 1.91 1.46 1.70 -0.18 49 268 1,040 +162
29JAN26 38.00 C 1.15 1.42 1.10 1.32 -0.10 49 279 670 +147
29JAN26 39.00 C 0.90 1.03 0.77 0.99 -0.12 49 14 392 +2
29JAN26 40.00 C 0.61 0.78 0.55 0.72 -0.10 49 37 673 -1
29JAN26 41.00 C 0.48 0.61 0.47 0.52 -0.10 49 31 670 +22
29JAN26 42.00 C 0.35 0.40 0.35 0.36 -0.09 49 19 136 +1
29JAN26 43.00 C 0.24 0.33 0.24 0.25 -0.07 49 120 738 +35
29JAN26 44.00 C 0.19 0.23 0.19 0.17 -0.05 49 38 813 +32
29JAN26 45.00 C 0.00 0.00 0.00 0.12 -0.03 49 0 597 0
29JAN26 46.00 C 0.00 0.00 0.00 0.08 - 49 0 0 -
26FEB26 21.00 C 0.00 0.00 0.00 16.03 -0.01 100 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 14.66 -0.60 0 0 75 0
26FEB26 23.00 C 0.00 0.00 0.00 13.74 -0.31 54 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 13.11 +0.11 84 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 11.67 -0.33 0 0 42 0
26FEB26 26.00 C 0.00 0.00 0.00 10.76 -0.61 43 0 30 0
26FEB26 27.00 C 0.00 0.00 0.00 9.88 -0.16 51 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 8.89 -0.31 47 0 34 0
26FEB26 29.00 C 0.00 0.00 0.00 8.04 -0.26 49 0 121 0
26FEB26 30.00 C 0.00 0.00 0.00 7.14 -0.46 48 0 32 0
26FEB26 31.00 C 0.00 0.00 0.00 6.30 -0.19 47 0 189 0
26FEB26 32.00 C 0.00 0.00 0.00 5.30 -0.39 41 0 209 0
26FEB26 33.00 C 0.00 0.00 0.00 4.75 -0.18 46 0 750 0
26FEB26 34.00 C 3.65 3.65 3.65 4.00 -0.25 44 12 178 +12
26FEB26 35.00 C 3.39 3.42 3.39 3.43 -0.19 45 7 111 +6
26FEB26 36.00 C 2.62 3.08 2.62 2.95 -0.12 46 13 1,068 +3
26FEB26 37.00 C 2.36 2.52 2.30 2.43 -0.13 46 201 364 +188
26FEB26 38.00 C 2.00 2.17 1.96 2.05 -0.11 46 435 383 +280
26FEB26 39.00 C 1.67 1.68 1.65 1.70 -0.09 46 188 239 +141
26FEB26 40.00 C 1.51 1.51 1.28 1.39 -0.10 46 126 204 +55
26FEB26 41.00 C 1.05 1.21 1.05 1.12 -0.10 46 70 104 +31
26FEB26 42.00 C 0.90 1.02 0.90 0.90 -0.09 46 17 121 -2
26FEB26 43.00 C 0.82 0.82 0.82 0.71 -0.08 46 1 40 0
26FEB26 44.00 C 0.60 0.68 0.60 0.56 -0.06 46 68 73 +20
26FEB26 45.00 C 0.52 0.53 0.52 0.44 -0.05 46 16 52 +15
26FEB26 46.00 C 0.43 0.43 0.43 0.34 - 46 7 7 -
30MAR26 10.00 C 0.00 0.00 0.00 26.74 -0.28 123 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 26.22 -0.30 110 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 25.70 -0.32 89 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 25.20 -0.33 80 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 24.70 -0.33 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 24.24 -0.29 98 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 23.71 -0.37 71 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 23.21 -0.33 0 0 2 0
30MAR26 14.00 C 0.00 0.00 0.00 22.72 -0.27 72 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 22.27 -0.28 89 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 21.75 -0.30 80 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 21.20 -0.36 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 20.76 -0.30 75 0 11 0
30MAR26 16.50 C 0.00 0.00 0.00 20.30 -0.26 81 0 4 0
30MAR26 17.00 C 0.00 0.00 0.00 19.88 -0.19 89 0 2 0
30MAR26 17.50 C 0.00 0.00 0.00 19.31 -0.22 76 0 4 0
30MAR26 18.00 C 0.00 0.00 0.00 18.76 -0.32 61 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 18.68 +0.10 101 0 9 0
30MAR26 19.00 C 0.00 0.00 0.00 17.83 -0.25 70 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 17.25 -0.20 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 16.66 -0.29 0 0 24 0
30MAR26 21.00 C 0.00 0.00 0.00 16.03 -0.01 76 0 36 0
30MAR26 22.00 C 0.00 0.00 0.00 14.91 -0.35 62 0 736 0
30MAR26 23.00 C 0.00 0.00 0.00 13.81 -0.33 45 0 30 0
30MAR26 24.00 C 0.00 0.00 0.00 13.11 -0.29 63 0 4 0
30MAR26 25.00 C 0.00 0.00 0.00 12.14 +0.04 59 0 33 0
30MAR26 26.00 C 0.00 0.00 0.00 10.89 -0.48 41 0 3 0
30MAR26 27.00 C 0.00 0.00 0.00 10.12 -0.20 49 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 9.28 -0.34 49 0 78 0
30MAR26 29.00 C 0.00 0.00 0.00 8.36 -0.17 47 0 4 0
30MAR26 30.00 C 0.00 0.00 0.00 7.54 -0.19 46 0 15 0
30MAR26 31.00 C 0.00 0.00 0.00 6.56 -0.24 42 0 65 0
30MAR26 32.00 C 0.00 0.00 0.00 5.94 -0.14 44 0 138 0
30MAR26 33.00 C 0.00 0.00 0.00 5.53 -0.18 49 0 297 0
30MAR26 34.00 C 4.61 4.61 4.61 4.89 -0.20 48 1 1,148 0
30MAR26 35.00 C 4.00 4.00 4.00 4.11 -0.18 45 4 1,147 +4
30MAR26 36.00 C 3.35 3.51 3.35 3.60 -0.16 45 5 277 +3
30MAR26 37.00 C 3.05 3.22 2.79 3.21 -0.07 46 49 62 +2
30MAR26 38.00 C 2.77 2.82 2.77 2.78 -0.09 46 32 951 -29
30MAR26 39.00 C 2.32 2.32 2.32 2.40 -0.07 46 14 480 +14
30MAR26 40.00 C 0.00 0.00 0.00 2.09 -0.08 46 2 115 +2
30MAR26 41.00 C 1.80 1.84 1.78 1.81 -0.08 47 240 318 +225
30MAR26 42.00 C 1.55 1.56 1.55 1.54 -0.07 47 40 67 +25
30MAR26 43.00 C 0.00 0.00 0.00 1.31 -0.06 47 0 11 0
30MAR26 44.00 C 0.00 0.00 0.00 1.11 -0.05 46 0 52 0
30MAR26 45.00 C 0.00 0.00 0.00 0.94 -0.04 47 0 1,078 0
30MAR26 46.00 C 0.00 0.00 0.00 0.79 - 46 0 0 -
29APR26 26.00 C 0.00 0.00 0.00 11.31 -0.06 50 0 1 0
29APR26 27.00 C 0.00 0.00 0.00 10.31 -0.17 46 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 9.33 -0.29 42 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 8.38 -0.59 39 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 7.63 -0.25 40 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 6.92 -0.30 41 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 6.64 +0.16 48 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 5.92 -0.13 47 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 5.14 -0.19 44 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 4.65 -0.09 45 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 4.15 -0.10 45 0 0 0
29APR26 37.00 C 3.61 3.70 3.61 3.70 -0.09 45 203 203 +202
29APR26 38.00 C 0.00 0.00 0.00 3.30 -0.06 45 200 200 +200
29APR26 39.00 C 0.00 0.00 0.00 2.90 -0.09 45 0 2 0
29APR26 40.00 C 0.00 0.00 0.00 2.58 -0.08 46 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 2.29 -0.08 46 0 0 0
29APR26 42.00 C 2.00 2.00 1.98 2.01 -0.08 46 215 205 +205
29APR26 43.00 C 0.00 0.00 0.00 1.75 -0.07 46 0 3 0
29APR26 44.00 C 0.00 0.00 0.00 1.53 -0.06 46 0 14 0
29APR26 45.00 C 1.39 1.39 1.39 1.33 -0.05 46 5 5 +5
29APR26 46.00 C 0.00 0.00 0.00 1.15 - 46 0 0 -
29JUN26 13.00 C 0.00 0.00 0.00 23.86 -0.24 81 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 23.36 -0.24 78 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 22.85 -0.28 73 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 22.35 -0.26 70 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 21.75 -0.30 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 21.39 -0.24 69 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 20.92 -0.14 68 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 20.36 -0.22 59 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 19.93 -0.14 64 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 19.46 -0.23 64 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 18.95 -0.13 60 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 18.68 0.00 71 0 22 0
29JUN26 19.00 C 0.00 0.00 0.00 18.03 -0.15 61 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 17.51 -0.12 57 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 17.00 -0.17 54 0 16 0
29JUN26 21.00 C 0.00 0.00 0.00 16.05 -0.15 52 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 15.20 -0.07 55 0 551 0
29JUN26 23.00 C 0.00 0.00 0.00 14.20 -0.14 50 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 13.36 -0.04 51 0 32 0
29JUN26 25.00 C 0.00 0.00 0.00 12.42 -0.08 48 0 44 0
29JUN26 26.00 C 0.00 0.00 0.00 11.55 -0.12 48 0 40 0
29JUN26 27.00 C 0.00 0.00 0.00 10.71 -0.08 47 0 133 0
29JUN26 28.00 C 0.00 0.00 0.00 9.91 +0.01 46 0 47 0
29JUN26 29.00 C 0.00 0.00 0.00 9.14 -0.01 46 0 47 0
29JUN26 30.00 C 0.00 0.00 0.00 8.38 -0.09 45 0 540 0
29JUN26 31.00 C 0.00 0.00 0.00 7.71 -0.05 45 0 571 0
29JUN26 32.00 C 0.00 0.00 0.00 7.01 -0.41 44 0 88 0
29JUN26 33.00 C 0.00 0.00 0.00 6.56 +0.08 46 0 195 0
29JUN26 34.00 C 0.00 0.00 0.00 5.69 -0.28 43 0 80 0
29JUN26 35.00 C 5.30 5.30 5.30 5.34 -0.12 44 1 50 0
29JUN26 36.00 C 4.79 4.79 4.79 4.87 -0.08 45 3 31 +3
29JUN26 37.00 C 4.36 4.50 4.36 4.46 -0.06 45 29 41 +25
29JUN26 38.00 C 3.90 4.02 3.90 4.05 -0.06 45 2 61 +1
29JUN26 39.00 C 0.00 0.00 0.00 3.66 -0.09 45 0 107 0
29JUN26 40.00 C 2.93 2.93 2.93 3.31 -0.09 45 5 739 +5
29JUN26 41.00 C 0.00 0.00 0.00 2.96 -0.12 45 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 2.68 -0.11 45 0 22 0
29JUN26 43.00 C 0.00 0.00 0.00 2.40 -0.11 44 0 214 0
29JUN26 44.00 C 0.00 0.00 0.00 2.15 -0.09 44 0 5 0
29JUN26 45.00 C 0.00 0.00 0.00 1.93 -0.09 44 0 231 0
29JUN26 46.00 C 0.00 0.00 0.00 1.72 - 44 0 0 -
29SEP26 18.00 C 0.00 0.00 0.00 18.95 -0.17 50 0 21 0
29SEP26 18.50 C 0.00 0.00 0.00 18.68 0.00 58 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 18.06 -0.22 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 17.63 -0.08 52 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 17.20 -0.06 52 0 5 0
29SEP26 21.00 C 0.00 0.00 0.00 16.31 0.00 51 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 15.26 -0.14 46 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 14.39 -0.18 46 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 13.59 -0.25 46 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 12.80 -0.05 46 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 11.98 -0.11 45 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.19 -0.04 44 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.50 -0.10 45 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 9.76 -0.02 44 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 9.08 -0.03 43 0 1,500 0
29SEP26 31.00 C 0.00 0.00 0.00 8.45 +0.03 43 0 13 0
29SEP26 32.00 C 0.00 0.00 0.00 7.85 +0.07 43 0 60 0
29SEP26 33.00 C 0.00 0.00 0.00 7.29 +0.06 43 0 282 0
29SEP26 34.00 C 0.00 0.00 0.00 6.77 +0.08 43 0 34 0
29SEP26 35.00 C 0.00 0.00 0.00 6.28 +0.05 43 0 580 0
29SEP26 36.00 C 0.00 0.00 0.00 5.84 -0.02 43 0 56 0
29SEP26 37.00 C 0.00 0.00 0.00 5.38 -0.01 43 0 10 0
29SEP26 38.00 C 0.00 0.00 0.00 4.99 -0.01 43 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 4.63 0.00 43 0 76 0
29SEP26 40.00 C 4.30 4.30 4.30 4.30 0.00 43 1 69 -1
29SEP26 41.00 C 0.00 0.00 0.00 3.98 -0.01 44 0 16 0
29SEP26 42.00 C 0.00 0.00 0.00 3.64 -0.07 43 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 3.37 -0.07 43 0 42 0
29SEP26 44.00 C 0.00 0.00 0.00 3.10 -0.12 43 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 2.83 -0.12 43 0 75 0
29SEP26 46.00 C 0.00 0.00 0.00 2.61 - 43 0 0 -
30DEC26 22.00 C 0.00 0.00 0.00 15.58 -0.01 44 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 14.75 +0.01 44 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 13.93 -0.01 43 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 13.23 +0.07 44 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 12.43 +0.03 43 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.75 +0.08 43 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.04 +0.12 43 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.34 -0.08 42 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.64 -0.11 41 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 9.04 -0.02 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.48 0.00 41 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 7.96 -0.04 41 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.49 +0.08 42 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.97 +0.03 41 0 11 0
30DEC26 36.00 C 0.00 0.00 0.00 6.51 +0.02 41 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 6.11 +0.07 41 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.73 +0.07 42 0 1 0
30DEC26 39.00 C 0.00 0.00 0.00 5.37 +0.07 42 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 5.04 +0.08 42 0 29 0
30DEC26 41.00 C 0.00 0.00 0.00 4.73 +0.08 42 0 0 0
30DEC26 42.00 C 4.36 4.36 4.36 4.43 +0.07 42 3 4 0
30DEC26 43.00 C 0.00 0.00 0.00 4.11 +0.02 42 0 20 0
30DEC26 44.00 C 4.10 4.10 4.10 3.85 +0.01 42 20 40 +20
30DEC26 45.00 C 0.00 0.00 0.00 3.59 0.00 42 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 3.32 - 42 0 0 -
TOTAL CALL 3,160 27,649 +2,048
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 78 0 412 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 72 0 353 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 66 0 77 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 60 0 569 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 55 0 325 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 49 0 229 0
29JAN26 28.00 P 0.00 0.00 0.00 0.03 0.00 51 0 525 0
29JAN26 29.00 P 0.08 0.08 0.06 0.05 0.00 49 2 725 -1
29JAN26 30.00 P 0.12 0.14 0.12 0.10 +0.01 49 34 754 +8
29JAN26 31.00 P 0.20 0.25 0.17 0.18 +0.01 49 31 709 +4
29JAN26 32.00 P 0.35 0.40 0.27 0.29 0.00 48 76 594 +24
29JAN26 33.00 P 0.54 0.60 0.43 0.47 +0.02 48 121 796 -79
29JAN26 34.00 P 0.82 0.86 0.68 0.71 +0.01 48 72 425 -3
29JAN26 35.00 P 1.12 1.23 0.98 1.04 +0.07 47 316 663 +211
29JAN26 36.00 P 1.57 1.78 1.40 1.46 +0.06 47 154 2,041 +49
29JAN26 37.00 P 2.14 2.14 1.87 2.00 +0.10 48 47 1,015 +32
29JAN26 38.00 P 2.50 2.68 2.50 2.63 +0.11 49 17 319 0
29JAN26 39.00 P 0.00 0.00 0.00 3.28 +0.12 49 0 1 0
29JAN26 40.00 P 0.00 0.00 0.00 3.94 +0.05 46 0 21 0
29JAN26 41.00 P 0.00 0.00 0.00 4.84 +0.16 49 0 6 0
29JAN26 42.00 P 0.00 0.00 0.00 5.68 +0.17 49 0 15 0
29JAN26 43.00 P 0.00 0.00 0.00 6.57 +0.18 49 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 7.49 +0.19 48 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 8.45 +0.19 49 0 1 0
29JAN26 46.00 P 0.00 0.00 0.00 9.40 - 47 0 0 -
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 58 0 20 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 53 0 21 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 49 0 78 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 45 0 135 0
26FEB26 25.00 P 0.00 0.00 0.00 0.03 0.00 47 0 393 0
26FEB26 26.00 P 0.00 0.00 0.00 0.05 +0.01 46 0 158 0
26FEB26 27.00 P 0.00 0.00 0.00 0.09 +0.01 46 0 208 0
26FEB26 28.00 P 0.18 0.18 0.18 0.14 +0.01 46 12 541 +12
26FEB26 29.00 P 0.27 0.27 0.27 0.23 +0.03 46 2 503 +2
26FEB26 30.00 P 0.37 0.43 0.34 0.35 +0.04 46 24 755 +9
26FEB26 31.00 P 0.51 0.57 0.47 0.49 +0.02 45 29 525 +4
26FEB26 32.00 P 0.71 0.71 0.68 0.69 +0.02 45 12 523 -8
26FEB26 33.00 P 1.04 1.04 0.95 0.95 +0.04 45 27 721 +10
26FEB26 34.00 P 1.36 1.50 1.23 1.28 +0.03 45 53 189 -3
26FEB26 35.00 P 1.64 1.76 1.58 1.66 +0.06 45 52 147 +36
26FEB26 36.00 P 2.27 2.30 2.03 2.16 +0.10 46 135 300 +14
26FEB26 37.00 P 2.80 2.82 2.80 2.68 +0.12 46 3 56 +3
26FEB26 38.00 P 0.00 0.00 0.00 3.28 +0.14 46 0 15 0
26FEB26 39.00 P 0.00 0.00 0.00 3.91 +0.11 46 0 33 0
26FEB26 40.00 P 0.00 0.00 0.00 4.61 +0.11 46 0 22 0
26FEB26 41.00 P 0.00 0.00 0.00 5.37 +0.14 47 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 6.17 +0.14 47 0 15 0
26FEB26 43.00 P 0.00 0.00 0.00 6.87 +0.02 44 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 8.03 +0.33 52 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 8.68 +0.10 46 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 9.40 - 35 0 0 -
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 101 0 1 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 97 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 94 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 91 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 82 0 14 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 79 0 31 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 76 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 71 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 64 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 0.02 +0.01 49 0 84 0
30MAR26 22.00 P 0.00 0.00 0.00 0.03 +0.01 48 0 1,549 0
30MAR26 23.00 P 0.00 0.00 0.00 0.04 0.00 46 0 341 0
30MAR26 24.00 P 0.00 0.00 0.00 0.07 +0.01 46 0 273 0
30MAR26 25.00 P 0.00 0.00 0.00 0.12 +0.03 47 0 203 0
30MAR26 26.00 P 0.00 0.00 0.00 0.18 +0.03 46 0 66 0
30MAR26 27.00 P 0.00 0.00 0.00 0.26 +0.04 46 0 317 0
30MAR26 28.00 P 0.00 0.00 0.00 0.38 +0.05 46 0 494 0
30MAR26 29.00 P 0.50 0.50 0.50 0.53 +0.06 46 2 461 0
30MAR26 30.00 P 0.68 0.68 0.66 0.69 +0.04 45 6 2,329 +4
30MAR26 31.00 P 0.89 0.89 0.88 0.91 +0.05 45 13 610 0
30MAR26 32.00 P 1.20 1.20 1.13 1.17 +0.05 45 5 517 +3
30MAR26 33.00 P 1.53 1.53 1.47 1.49 +0.07 45 6 225 +6
30MAR26 34.00 P 1.90 1.90 1.80 1.87 +0.09 45 38 395 -25
30MAR26 35.00 P 2.31 2.31 2.31 2.26 +0.10 45 2 201 0
30MAR26 36.00 P 2.89 2.90 2.68 2.78 +0.11 45 39 80 +18
30MAR26 37.00 P 3.28 3.40 3.23 3.32 +0.15 46 42 92 +42
30MAR26 38.00 P 4.00 4.00 4.00 3.93 +0.17 46 15 186 +15
30MAR26 39.00 P 4.49 4.49 4.49 4.54 +0.18 46 1 3 -1
30MAR26 40.00 P 0.00 0.00 0.00 5.22 +0.13 46 0 12 0
30MAR26 41.00 P 0.00 0.00 0.00 5.91 +0.11 46 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 6.70 +0.15 47 0 30 0
30MAR26 43.00 P 0.00 0.00 0.00 7.65 +0.30 50 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 8.08 +0.16 43 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 9.05 +0.03 46 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 10.16 - 51 0 0 -
29APR26 26.00 P 0.00 0.00 0.00 0.31 +0.05 45 0 4 0
29APR26 27.00 P 0.00 0.00 0.00 0.42 +0.04 45 0 20 0
29APR26 28.00 P 0.60 0.60 0.60 0.58 +0.06 45 2 2 +2
29APR26 29.00 P 0.00 0.00 0.00 0.75 +0.05 45 0 15 0
29APR26 30.00 P 0.94 0.94 0.94 0.95 +0.04 45 18 22 +18
29APR26 31.00 P 1.25 1.25 1.16 1.21 +0.05 44 16 16 +16
29APR26 32.00 P 1.52 1.52 1.52 1.51 +0.06 44 20 20 +20
29APR26 33.00 P 1.88 1.88 1.88 1.84 +0.09 44 20 20 +20
29APR26 34.00 P 2.24 2.24 2.22 2.24 +0.12 44 40 40 +40
29APR26 35.00 P 0.00 0.00 0.00 2.67 +0.08 44 0 115 0
29APR26 36.00 P 0.00 0.00 0.00 3.16 +0.10 44 0 11 0
29APR26 37.00 P 0.00 0.00 0.00 3.75 +0.16 45 200 200 +200
29APR26 38.00 P 4.28 4.28 4.28 4.36 +0.20 45 250 250 +250
29APR26 39.00 P 0.00 0.00 0.00 4.95 +0.10 45 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 5.65 +0.20 46 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 6.32 +0.16 45 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 7.09 +0.19 46 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 7.88 +0.22 47 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 8.68 +0.17 47 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 9.63 +0.31 49 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 10.50 - 50 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 0.02 +0.01 44 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.03 +0.01 45 0 25 0
29JUN26 18.50 P 0.00 0.00 0.00 0.04 +0.01 45 0 3 0
29JUN26 19.00 P 0.00 0.00 0.00 0.05 +0.01 45 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 0.06 +0.01 44 0 13 0
29JUN26 20.00 P 0.00 0.00 0.00 0.08 +0.01 45 0 1,394 0
29JUN26 21.00 P 0.00 0.00 0.00 0.11 +0.01 44 0 33 0
29JUN26 22.00 P 0.29 0.29 0.29 0.17 +0.02 44 26 887 +19
29JUN26 23.00 P 0.00 0.00 0.00 0.25 +0.03 44 0 32 0
29JUN26 24.00 P 0.00 0.00 0.00 0.34 +0.03 44 0 612 0
29JUN26 25.00 P 0.00 0.00 0.00 0.46 +0.04 44 0 1,312 0
29JUN26 26.00 P 0.66 0.66 0.66 0.62 +0.05 44 4 91 0
29JUN26 27.00 P 0.00 0.00 0.00 0.80 +0.07 44 0 257 0
29JUN26 28.00 P 0.00 0.00 0.00 0.96 +0.01 43 0 87 0
29JUN26 29.00 P 1.26 1.26 1.26 1.21 +0.04 43 40 168 +19
29JUN26 30.00 P 1.50 1.50 1.44 1.47 +0.08 43 4 2,334 +1
29JUN26 31.00 P 0.00 0.00 0.00 1.80 +0.05 43 0 59 0
29JUN26 32.00 P 0.00 0.00 0.00 2.13 +0.10 43 0 172 0
29JUN26 33.00 P 0.00 0.00 0.00 2.54 +0.12 43 0 117 0
29JUN26 34.00 P 0.00 0.00 0.00 2.94 +0.14 43 0 33 0
29JUN26 35.00 P 0.00 0.00 0.00 3.42 +0.12 43 0 19 0
29JUN26 36.00 P 0.00 0.00 0.00 3.92 +0.19 43 0 30 0
29JUN26 37.00 P 0.00 0.00 0.00 4.48 +0.12 43 0 15 0
29JUN26 38.00 P 0.00 0.00 0.00 5.07 +0.13 43 0 30 0
29JUN26 39.00 P 0.00 0.00 0.00 5.70 +0.13 43 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 6.36 +0.13 43 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 7.11 +0.20 44 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 7.59 -0.04 41 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 8.53 +0.16 44 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 9.45 +0.31 46 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 9.99 +0.07 43 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 10.74 - 42 0 0 -
29SEP26 18.00 P 0.00 0.00 0.00 0.09 +0.01 43 0 12 0
29SEP26 18.50 P 0.00 0.00 0.00 0.11 +0.01 43 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.14 +0.02 43 0 42 0
29SEP26 19.50 P 0.00 0.00 0.00 0.16 +0.01 43 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.19 +0.01 43 0 18 0
29SEP26 21.00 P 0.00 0.00 0.00 0.28 +0.03 43 0 7 0
29SEP26 22.00 P 0.00 0.00 0.00 0.38 +0.04 43 0 52 0
29SEP26 23.00 P 0.00 0.00 0.00 0.50 +0.04 43 0 2 0
29SEP26 24.00 P 0.00 0.00 0.00 0.65 +0.05 43 0 15 0
29SEP26 25.00 P 0.00 0.00 0.00 0.82 +0.05 43 0 50 0
29SEP26 26.00 P 1.08 1.08 0.95 1.02 +0.05 43 50 61 +40
29SEP26 27.00 P 0.00 0.00 0.00 1.24 +0.05 43 0 24 0
29SEP26 28.00 P 1.54 1.54 1.54 1.48 +0.02 42 40 112 +40
29SEP26 29.00 P 0.00 0.00 0.00 1.78 +0.06 42 0 27 0
29SEP26 30.00 P 0.00 0.00 0.00 2.09 +0.07 42 0 947 0
29SEP26 31.00 P 2.40 2.40 2.40 2.45 +0.08 42 2 1,350 +2
29SEP26 32.00 P 0.00 0.00 0.00 2.83 +0.09 42 15 81 -15
29SEP26 33.00 P 0.00 0.00 0.00 3.26 +0.10 42 0 52 0
29SEP26 34.00 P 0.00 0.00 0.00 3.72 +0.11 42 0 0 0
29SEP26 35.00 P 4.28 4.28 4.28 4.21 +0.11 42 16 1,542 +16
29SEP26 36.00 P 0.00 0.00 0.00 4.74 +0.12 42 0 13 0
29SEP26 37.00 P 0.00 0.00 0.00 5.31 +0.13 42 0 12 0
29SEP26 38.00 P 0.00 0.00 0.00 5.91 +0.10 42 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 6.54 +0.11 43 0 8 0
29SEP26 40.00 P 0.00 0.00 0.00 7.20 +0.11 43 0 6 0
29SEP26 41.00 P 0.00 0.00 0.00 7.87 +0.08 43 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 8.58 +0.17 43 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 9.31 +0.09 43 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 10.10 +0.13 43 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.04 +0.38 45 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.62 - 44 0 0 -
30DEC26 22.00 P 0.00 0.00 0.00 0.56 +0.06 42 0 6 0
30DEC26 23.00 P 0.00 0.00 0.00 0.73 +0.09 42 0 10 0
30DEC26 24.00 P 0.95 0.95 0.95 0.90 +0.09 42 60 60 +60
30DEC26 25.00 P 0.00 0.00 0.00 1.10 +0.09 41 0 39 0
30DEC26 26.00 P 0.00 0.00 0.00 1.34 +0.11 42 0 10 0
30DEC26 27.00 P 0.00 0.00 0.00 1.57 +0.07 41 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.85 +0.07 41 0 41 0
30DEC26 29.00 P 0.00 0.00 0.00 2.17 +0.07 41 0 40 0
30DEC26 30.00 P 0.00 0.00 0.00 2.51 +0.08 41 0 40 0
30DEC26 31.00 P 0.00 0.00 0.00 2.89 +0.07 41 0 42 0
30DEC26 32.00 P 3.33 3.33 3.33 3.30 +0.10 41 1 4 +1
30DEC26 33.00 P 0.00 0.00 0.00 3.74 +0.11 41 0 7 0
30DEC26 34.00 P 0.00 0.00 0.00 4.22 +0.12 41 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 4.73 +0.13 41 0 21 0
30DEC26 36.00 P 5.20 5.20 5.20 5.27 +0.14 41 1 2 +1
30DEC26 37.00 P 0.00 0.00 0.00 5.84 +0.14 41 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 6.44 +0.15 41 0 0 0
30DEC26 39.00 P 7.44 7.44 7.44 7.07 +0.15 41 15 15 +15
30DEC26 40.00 P 7.80 7.80 7.80 7.73 +0.16 41 1 1 +1
30DEC26 41.00 P 0.00 0.00 0.00 8.41 +0.13 41 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.11 +0.14 42 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.82 +0.16 42 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.60 +0.19 42 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.29 +0.12 42 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.06 - 42 0 0 -
TOTAL PUT 2,229 39,565 +1,152
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$ 11.87
29JAN26 8.25 C 0.00 0.00 0.00 3.63 +0.21 0 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.39 +0.20 54 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.14 +0.21 49 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 2.89 +0.21 44 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 2.65 +0.22 49 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.39 +0.20 34 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 2.15 +0.20 40 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 1.91 +0.20 39 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.45 +0.22 39 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 1.03 +0.18 38 0 606 0
29JAN26 11.50 C 0.00 0.00 0.00 0.67 +0.14 37 0 170 0
29JAN26 12.00 C 0.26 0.44 0.26 0.39 +0.08 36 33 50 -21
29JAN26 12.50 C 0.25 0.29 0.20 0.21 +0.05 36 15 104 +3
29JAN26 13.00 C 0.12 0.15 0.11 0.11 +0.03 36 56 157 +56
29JAN26 13.50 C 0.00 0.00 0.00 0.05 +0.01 36 0 182 0
29JAN26 14.00 C 0.00 0.00 0.00 0.03 +0.01 39 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 53 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 62 0 4 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 3.68 +0.23 53 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.48 +0.27 61 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.18 +0.19 45 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.92 +0.20 37 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.70 +0.21 42 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.47 +0.22 42 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.25 +0.20 42 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.00 +0.19 38 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.58 +0.17 38 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.20 +0.15 37 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.89 +0.14 37 0 184 0
26FEB26 12.00 C 0.00 0.00 0.00 0.62 +0.09 36 0 175 0
26FEB26 12.50 C 0.00 0.00 0.00 0.44 +0.08 37 0 109 0
26FEB26 13.00 C 0.32 0.32 0.32 0.29 +0.06 37 4 50 0
26FEB26 13.50 C 0.00 0.00 0.00 0.19 +0.04 37 0 28 0
26FEB26 14.00 C 0.14 0.14 0.14 0.12 +0.03 37 30 117 0
26FEB26 14.50 C 0.00 0.00 0.00 0.07 +0.01 37 0 24 0
26FEB26 15.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 42 0
26FEB26 15.50 C 0.00 0.00 0.00 0.03 +0.01 39 0 20 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 35 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 3.69 +0.18 38 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.49 +0.21 46 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.25 +0.21 44 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.02 +0.20 43 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.82 +0.23 45 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.60 +0.22 44 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.36 +0.18 41 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.16 +0.18 41 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 1.80 +0.19 42 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.44 +0.14 40 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.14 +0.12 40 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.90 +0.10 40 0 5 0
30MAR26 12.50 C 0.00 0.00 0.00 0.69 +0.07 40 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.54 +0.07 41 0 30 0
30MAR26 13.50 C 0.00 0.00 0.00 0.40 +0.05 40 0 66 0
30MAR26 14.00 C 0.00 0.00 0.00 0.30 +0.05 40 0 34 0
30MAR26 14.50 C 0.00 0.00 0.00 0.22 +0.04 40 0 81 0
30MAR26 15.00 C 0.00 0.00 0.00 0.16 +0.03 40 0 411 0
30MAR26 15.50 C 0.15 0.15 0.15 0.11 +0.01 40 20 20 +20
30MAR26 16.00 C 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.04 +0.01 40 0 19 0
30MAR26 17.50 C 0.00 0.00 0.00 0.03 +0.01 41 0 40 0
30MAR26 18.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 45 0 3 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 48 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 3.54 +0.20 44 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.38 +0.26 49 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.10 +0.19 43 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.85 +0.16 40 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.67 +0.19 42 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.46 +0.18 41 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.27 +0.16 41 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.91 +0.17 40 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.58 +0.13 40 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.30 +0.11 40 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.06 +0.10 40 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.85 +0.08 40 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.67 +0.06 40 0 0 0
29APR26 13.50 C 0.56 0.56 0.56 0.55 +0.05 40 6 6 +6
29APR26 14.00 C 0.00 0.00 0.00 0.43 +0.04 40 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.34 +0.04 41 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.26 +0.03 40 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.20 +0.02 40 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.15 +0.02 40 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.12 +0.02 41 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 3.88 +0.21 48 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.66 +0.17 47 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.44 +0.17 46 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.23 +0.18 45 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.04 +0.19 45 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.85 +0.18 45 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.65 +0.16 44 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.45 +0.16 43 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.13 +0.17 43 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.81 +0.12 43 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.54 +0.12 42 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 1.30 +0.11 42 0 4 0
29JUN26 12.50 C 1.10 1.10 1.10 1.09 +0.10 42 1 6 0
29JUN26 13.00 C 0.00 0.00 0.00 0.90 +0.08 42 0 17 0
29JUN26 13.50 C 0.00 0.00 0.00 0.75 +0.07 42 0 8 0
29JUN26 14.00 C 0.00 0.00 0.00 0.62 +0.07 42 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.50 +0.05 41 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.41 +0.04 41 0 11 0
29JUN26 15.50 C 0.00 0.00 0.00 0.34 +0.04 42 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.27 +0.03 41 0 37 0
29JUN26 16.50 C 0.00 0.00 0.00 0.22 +0.03 41 0 32 0
29JUN26 17.00 C 0.00 0.00 0.00 0.18 +0.02 41 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.14 +0.01 41 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.12 +0.02 42 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.09 +0.01 41 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.08 +0.01 42 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.05 +0.01 42 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 40 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 3.90 +0.16 46 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.73 +0.20 48 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.51 +0.18 46 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.31 +0.19 46 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.12 +0.17 46 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.96 +0.19 46 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.74 +0.14 44 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.58 +0.14 44 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.28 +0.15 44 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.99 +0.12 44 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.75 +0.13 44 0 17 0
29SEP26 12.00 C 1.52 1.52 1.52 1.51 +0.10 44 15 29 +15
29SEP26 12.50 C 0.00 0.00 0.00 1.32 +0.10 44 0 7 0
29SEP26 13.00 C 0.00 0.00 0.00 1.14 +0.08 43 0 10 0
29SEP26 13.50 C 0.00 0.00 0.00 0.99 +0.08 43 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.85 +0.06 43 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.74 +0.06 43 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.64 +0.05 43 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.55 +0.05 43 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.47 +0.04 43 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.41 +0.04 43 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.35 +0.03 43 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.30 +0.02 43 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.26 +0.02 43 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.22 +0.02 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.20 +0.02 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.17 +0.02 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.14 +0.01 43 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.11 +0.01 43 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.08 0.00 43 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.06 0.00 43 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.05 +0.01 43 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.03 +0.21 49 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.83 +0.22 48 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.63 +0.19 47 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.44 +0.20 47 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.26 +0.16 46 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.09 +0.16 46 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.93 +0.17 46 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.76 +0.14 45 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.48 +0.17 45 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.21 +0.15 45 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.98 +0.12 44 0 0 0
30DEC26 12.00 C 1.77 1.77 1.77 1.76 +0.10 44 15 15 +15
30DEC26 12.50 C 0.00 0.00 0.00 1.58 +0.10 44 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.40 +0.09 44 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.26 +0.08 44 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.12 +0.08 44 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.00 +0.06 44 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.90 +0.07 44 0 6 0
30DEC26 15.50 C 0.00 0.00 0.00 0.80 +0.06 44 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.71 +0.04 43 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.64 +0.05 44 0 0 0
TOTAL CALL 195 3,567 +94
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 128 0
29JAN26 10.50 P 0.06 0.06 0.06 0.05 -0.02 37 2 167 -2
29JAN26 11.00 P 0.00 0.00 0.00 0.13 -0.04 37 0 285 0
29JAN26 11.50 P 0.25 0.27 0.25 0.28 -0.08 37 18 233 0
29JAN26 12.00 P 0.00 0.00 0.00 0.51 -0.12 37 0 96 0
29JAN26 12.50 P 0.00 0.00 0.00 0.84 -0.16 37 0 45 0
29JAN26 13.00 P 0.00 0.00 0.00 1.22 -0.20 36 0 55 0
29JAN26 13.50 P 0.00 0.00 0.00 1.69 -0.19 41 0 54 0
29JAN26 14.00 P 0.00 0.00 0.00 2.16 -0.23 43 0 154 0
29JAN26 14.50 P 0.00 0.00 0.00 2.65 -0.21 47 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 3.15 -0.21 53 0 1 0
29JAN26 15.50 P 0.00 0.00 0.00 3.63 -0.23 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 4.15 -0.22 65 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.68 -0.19 80 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 5.16 -0.20 80 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 5.66 -0.20 85 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 6.16 -0.21 90 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 6.68 -0.19 101 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 7.16 -0.23 99 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 7.66 -0.19 103 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
26FEB26 10.00 P 0.09 0.09 0.09 0.08 -0.03 37 2 2 0
26FEB26 10.50 P 0.17 0.17 0.17 0.16 -0.04 37 10 29 +10
26FEB26 11.00 P 0.28 0.28 0.28 0.29 -0.06 37 3 48 -3
26FEB26 11.50 P 0.00 0.00 0.00 0.48 -0.08 37 0 109 0
26FEB26 12.00 P 0.00 0.00 0.00 0.72 -0.11 37 0 100 0
26FEB26 12.50 P 0.00 0.00 0.00 1.03 -0.14 38 0 15 0
26FEB26 13.00 P 0.00 0.00 0.00 1.37 -0.19 37 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 1.75 -0.26 35 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.24 -0.18 40 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.65 -0.23 34 0 1 0
26FEB26 15.00 P 0.00 0.00 0.00 3.19 -0.18 45 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.68 -0.18 49 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.16 -0.21 49 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.69 -0.18 59 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 5.18 -0.18 61 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.02 -0.01 40 0 72 0
30MAR26 8.50 P 0.00 0.00 0.00 0.03 -0.01 40 0 2 0
30MAR26 8.75 P 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.09 -0.02 40 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.12 -0.03 40 0 7 0
30MAR26 9.75 P 0.00 0.00 0.00 0.16 -0.04 40 0 22 0
30MAR26 10.00 P 0.20 0.20 0.20 0.21 -0.04 40 2 138 -2
30MAR26 10.50 P 0.00 0.00 0.00 0.33 -0.04 40 0 47 0
30MAR26 11.00 P 0.00 0.00 0.00 0.50 -0.07 40 0 49 0
30MAR26 11.50 P 0.00 0.00 0.00 0.70 -0.09 40 0 23 0
30MAR26 12.00 P 0.00 0.00 0.00 0.94 -0.13 39 0 31 0
30MAR26 12.50 P 0.00 0.00 0.00 1.26 -0.13 41 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.58 -0.16 40 0 21 0
30MAR26 13.50 P 0.00 0.00 0.00 1.95 -0.18 40 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 2.36 -0.21 41 0 453 0
30MAR26 14.50 P 0.00 0.00 0.00 2.80 -0.17 42 0 15 0
30MAR26 15.00 P 0.00 0.00 0.00 3.22 -0.20 40 0 65 0
30MAR26 15.50 P 0.00 0.00 0.00 3.73 -0.18 45 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.21 -0.19 47 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.69 -0.18 48 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.18 -0.18 50 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.68 -0.18 53 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 6.19 -0.18 57 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.68 -0.19 59 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 7.16 -0.23 58 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.66 -0.20 61 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 8.18 -0.18 67 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 9.18 -0.18 72 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 10.17 -0.18 75 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 11.13 -0.32 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 12.17 -0.19 83 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.09 -0.02 40 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.12 -0.03 41 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.15 -0.03 40 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.19 -0.04 40 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.25 -0.04 41 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.30 -0.05 40 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.45 -0.05 40 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.61 -0.08 40 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.83 -0.10 40 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 1.09 -0.12 40 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 1.38 -0.14 40 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 1.68 -0.19 39 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 2.10 -0.16 41 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 2.47 -0.18 41 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.90 -0.14 42 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 3.32 -0.18 42 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.79 -0.20 44 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.22 -0.24 42 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.71 -0.19 44 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.20 -0.03 41 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.25 -0.03 41 0 90 0
29JUN26 8.75 P 0.00 0.00 0.00 0.30 -0.04 41 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 0.37 -0.04 42 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.43 -0.06 41 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.50 -0.06 41 0 9 0
29JUN26 9.75 P 0.00 0.00 0.00 0.60 -0.05 41 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.67 -0.07 40 0 49 0
29JUN26 10.50 P 0.00 0.00 0.00 0.87 -0.08 40 0 16 0
29JUN26 11.00 P 0.00 0.00 0.00 1.10 -0.10 40 0 22 0
29JUN26 11.50 P 0.00 0.00 0.00 1.37 -0.10 39 0 22 0
29JUN26 12.00 P 0.00 0.00 0.00 1.67 -0.11 39 0 39 0
29JUN26 12.50 P 0.00 0.00 0.00 1.99 -0.13 39 0 7 0
29JUN26 13.00 P 0.00 0.00 0.00 2.33 -0.17 38 0 36 0
29JUN26 13.50 P 0.00 0.00 0.00 2.70 -0.17 38 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 3.08 -0.18 37 0 12 0
29JUN26 14.50 P 0.00 0.00 0.00 3.48 -0.21 36 0 27 0
29JUN26 15.00 P 0.00 0.00 0.00 3.95 -0.18 38 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.38 -0.15 37 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.80 -0.18 34 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.25 -0.19 32 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.73 -0.16 33 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.17 -0.22 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.63 -0.17 0 0 3 0
29JUN26 18.50 P 0.00 0.00 0.00 7.10 -0.19 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.60 -0.19 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.08 -0.19 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.53 -0.20 0 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 9.49 -0.23 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.46 -0.24 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.45 -0.22 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.42 -0.24 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.38 -0.04 43 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.45 -0.04 43 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.51 -0.04 42 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.58 -0.05 42 0 24 0
29SEP26 9.25 P 0.00 0.00 0.00 0.66 -0.07 42 0 10 0
29SEP26 9.50 P 0.00 0.00 0.00 0.74 -0.07 42 0 151 0
29SEP26 9.75 P 0.00 0.00 0.00 0.84 -0.07 42 0 15 0
29SEP26 10.00 P 0.00 0.00 0.00 0.95 -0.06 42 0 106 0
29SEP26 10.50 P 0.00 0.00 0.00 1.17 -0.08 42 0 66 0
29SEP26 11.00 P 0.00 0.00 0.00 1.42 -0.08 41 0 29 0
29SEP26 11.50 P 0.00 0.00 0.00 1.69 -0.09 41 0 29 0
29SEP26 12.00 P 0.00 0.00 0.00 1.98 -0.11 41 0 35 0
29SEP26 12.50 P 0.00 0.00 0.00 2.30 -0.11 41 0 0 0
29SEP26 13.00 P 2.65 2.65 2.65 2.63 -0.13 40 6 21 0
29SEP26 13.50 P 0.00 0.00 0.00 3.00 -0.13 40 0 3 0
29SEP26 14.00 P 0.00 0.00 0.00 3.35 -0.20 39 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.74 -0.21 39 0 2 0
29SEP26 15.00 P 0.00 0.00 0.00 4.16 -0.15 39 0 3 0
29SEP26 15.50 P 0.00 0.00 0.00 4.57 -0.15 39 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.03 -0.14 40 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.46 -0.15 39 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.90 -0.17 39 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.31 -0.20 36 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.80 -0.18 38 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 7.25 -0.17 36 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.70 -0.19 33 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.18 -0.18 33 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.64 -0.21 0 0 3 0
29SEP26 21.00 P 0.00 0.00 0.00 9.60 -0.21 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.55 -0.17 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.50 -0.18 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.46 -0.25 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.53 -0.05 43 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.60 -0.05 43 0 130 0
30DEC26 8.75 P 0.00 0.00 0.00 0.67 -0.06 42 0 27 0
30DEC26 9.00 P 0.00 0.00 0.00 0.77 -0.05 43 0 2 0
30DEC26 9.25 P 0.00 0.00 0.00 0.85 -0.06 42 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.95 -0.06 42 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.05 -0.07 42 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.16 -0.07 42 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 1.39 -0.08 42 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 1.64 -0.09 42 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 1.93 -0.08 42 0 2 0
30DEC26 12.00 P 0.00 0.00 0.00 2.22 -0.09 42 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.53 -0.10 41 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.86 -0.11 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.21 -0.11 41 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.56 -0.14 40 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.94 -0.15 40 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.32 -0.17 40 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.73 -0.19 39 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.14 -0.19 39 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.57 -0.18 39 0 0 0
TOTAL PUT 43 3,523 +3
ALL CONTRACTS TOTAL 820,081 14,921,514 +348,456
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED