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 06 JAN 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 388 83 305 7,747 3,750 3,997 18
AAC AAC TECH (02018) 1,157 735 422 16,565 6,719 9,846 41
ACC ANHUI CONCH (00914) 545 311 234 18,710 7,455 11,255 30
AIA AIA (01299) 6,884 3,136 3,748 85,076 42,760 42,316 35
AIR AIR CHINA (00753) 1,218 294 924 18,405 7,735 10,670 42
ALB BABA (09988) 110,794 46,140 64,654 1,566,159 617,168 948,991 42
ALC ALUMINUM CORP OF CHINA (02600) 1,782 1,041 741 31,766 13,426 18,340 58
ALH ALI HEALTH (00241) 8,481 6,892 1,589 42,764 21,332 21,432 42
AMC CAM CSI300 (03188) 1,707 856 851 12,493 8,140 4,353 18
ANA ANTA SPORTS (02020) 13,268 7,255 6,013 98,256 42,963 55,293 29
BCM BANK OF COMM CO LTD (03328) 400 288 112 13,460 4,912 8,548 19
BEA BANK OF EAST ASIA (00023) 466 419 47 9,948 4,518 5,430 17
BIU BIDU (09888) 22,154 13,552 8,602 680,371 320,603 359,768 53
BLI BILIBILI (09626) 7,737 5,427 2,310 92,619 40,609 52,010 47
BOC BOC HK (HLDGS) LTD (02388) 2,465 1,070 1,395 29,104 11,737 17,367 18
BUD BUD APAC (01876) 279 131 148 11,536 3,649 7,887 22
BYA BYD (ADJ-A) (01211) 16 14 2 6,405 2,535 3,870 33
BYD BYD COMPANY (01211) 22,341 13,425 8,916 426,134 181,280 244,854 39
BYE BYD ELECTRONIC (00285) 1,013 687 326 24,768 10,093 14,675 38
CAT CATL (03750) 4,501 1,766 2,735 110,569 48,054 62,515 36
CCC CHINA COMM CONS (01800) 284 274 10 24,341 13,148 11,193 19
CCE CHINA COAL (01898) 1,583 770 813 13,359 5,746 7,613 29
CDA CHINA CINDA (01359) 102 100 2 3,088 1,896 1,192 44
CGN CGN POWER (01816) 35 9 26 5,268 2,068 3,200 23
CHQ CHINA HONGQIAO (01378) 816 494 322 5,088 2,179 2,909 48
CHT CHINA MOBILE LTD (00941) 6,674 3,485 3,189 157,709 70,953 86,756 17
CHU CHINA UNICOM LTD (00762) 1,974 1,498 476 34,814 16,402 18,412 24
CIT CITIC (00267) 631 247 384 17,655 13,129 4,526 24
CKH CKH HOLDINGS (00001) 1,863 1,237 626 39,774 25,433 14,341 22
CKP CK ASSET (01113) 801 517 284 7,702 4,219 3,483 20
CLI CHINA LIFE INSURANCE (02628) 14,038 7,430 6,608 249,889 115,849 134,040 41
CLP CLP HOLDINGS LTD (00002) 651 353 298 11,688 6,145 5,543 10
CMB CM BANK (03968) 7,334 3,898 3,436 130,440 47,642 82,798 26
CNC CNOOC LTD (00883) 9,416 5,475 3,941 221,271 128,917 92,354 35
COG COUNTRY GARDEN (02007) 1,240 648 592 8,363 1,974 6,389 66
COL CHINA OVERSEAS (00688) 1,833 781 1,052 21,037 8,213 12,824 31
COS COSCO SHIP HOLD (01919) 624 95 529 17,910 5,678 12,232 25
CPA CATHAY PACIFIC AIRWAYS (00293) 1,706 988 718 25,442 9,667 15,775 26
CPC CHINA PETROL & CHEM COR (00386) 7,597 4,936 2,661 153,386 70,160 83,226 26
CPI CPIC (02601) 1,574 954 620 44,320 20,602 23,718 41
CRC CHINA RAIL CONS (01186) 510 0 510 47,661 38,105 9,556 19
CRG CHINA RAILWAY (00390) 473 265 208 29,532 15,542 13,990 23
CRL CHINA RES LAND (01109) 6,455 4,607 1,848 50,005 24,250 25,755 33
CRP CHINA RES POWER (00836) 432 196 236 11,700 6,124 5,576 16
CSA CSOP A50 ETF (02822) 106 71 35 6,148 4,414 1,734 18
CSE CHINA SHENHUA (01088) 845 334 511 36,700 15,304 21,396 25
CSP CSPC PHARMA (01093) 4,139 2,600 1,539 99,782 49,686 50,096 48
CTB CITIC BANK (00998) 140 22 118 46,886 22,449 24,437 20
CTC CHINA TELECOM CORP LTD (00728) 1,252 873 379 43,172 21,229 21,943 18
CTS CITIC SEC (06030) 5,994 3,921 2,073 25,481 11,482 13,999 42
DFM DONGFENG GROUP (00489) 269 239 30 14,420 11,112 3,308 19
EVG EVERGRANDE ( NIL) 0 0 0 0 0 0 134
GAC GAC GROUP (02238) 387 170 217 6,233 3,629 2,604 38
GAH GEELY AUTO (00175) 1,567 987 580 31,365 14,827 16,538 35
GHL XINYI GLASS (00868) 294 203 91 4,460 2,236 2,224 35
GJA HAI CAP. ADJ. (02611) 37 37 0 175 106 69 38
GLI GANFENG LITHIUM (01772) 4,085 2,370 1,715 77,187 42,808 34,379 70
GLX GALAXY ENT (00027) 1,211 690 521 30,403 15,779 14,624 29
GWM GWMOTOR (02333) 960 617 343 38,759 17,077 21,682 35
HCF HSCEI ETF (02828) 999 301 698 21,689 10,346 11,343 21
HDO HAIDILAO (06862) 890 306 584 20,495 11,349 9,146 27
HEH POWER ASSETS (00006) 256 129 127 6,281 2,936 3,345 19
HES HAIER SMART HOME (06690) 569 283 286 7,244 4,136 3,108 26
HEX HK EXCHANGES & CLEARING (00388) 47,990 30,406 17,584 337,503 179,049 158,454 26
HGN HENGAN INT'L (01044) 1,073 306 767 3,450 1,525 1,925 26
HKB HSBC HOLDINGS PLC (00005) 23,545 11,038 12,507 349,716 153,773 195,943 25
HKG HONG KONG & CHINA GAS (00003) 572 351 221 19,247 7,237 12,010 12
HLD HENDERSON LAND DEV LTD (00012) 171 42 129 8,036 3,996 4,040 21
HNP HUANENG POWER INT INC (00902) 295 38 257 36,694 19,798 16,896 29
HOS HUA HONG SEMI (01347) 2,686 1,291 1,395 15,010 7,448 7,562 67
HSB HANG SENG BANK LTD (00011) 7 0 7 14,130 3,760 10,370 1
INB INNOVENT BIO (01801) 2,014 414 1,600 14,539 4,486 10,053 50
JDC JD (09618) 20,608 9,138 11,470 373,425 146,451 226,974 32
JDH JD HEALTH (06618) 2,393 1,496 897 14,841 6,209 8,632 46
JXC JIANGXI COPPER (00358) 7,779 4,120 3,659 38,337 16,549 21,788 64
KDS KINGDEE INT'L (00268) 3,229 936 2,293 13,740 6,047 7,693 43
KLE KUNLUN ENERGY (00135) 474 253 221 4,927 1,815 3,112 16
KSO KINGSOFT (03888) 1,053 745 308 23,618 12,429 11,189 38
KST KUAISHOU (01024) 25,243 12,835 12,408 288,036 141,472 146,564 62
LAU LI AUTO (02015) 4,910 3,710 1,200 196,841 79,224 117,617 45
LEN LENOVO GROUP (00992) 2,453 1,383 1,070 158,541 76,025 82,516 32
LNI LI NING (02331) 3,328 1,959 1,369 92,211 44,076 48,135 38
LNK LINK REIT (00823) 2,654 1,158 1,496 43,933 23,797 20,136 15
MDG MIDEA GROUP (00300) 715 390 325 13,576 6,394 7,182 24
MEN MENGNIU DAIRY (02319) 1,174 885 289 20,969 9,598 11,371 26
MET MEITUAN DIANPING (03690) 46,551 24,550 22,001 1,177,823 598,889 578,934 33
MGM MGM CHINA (02282) 396 182 214 19,347 12,376 6,971 44
MIU XIAOMI (01810) 49,205 25,214 23,991 1,302,617 677,152 625,465 35
MOL CMOC (03993) 202 97 105 2,606 876 1,730 54
MSB MINSHENG BANK (01988) 535 294 241 4,686 2,901 1,785 25
MTR MTR CORPORATION LTD (00066) 580 120 460 17,296 6,426 10,870 14
NBM CNBM (03323) 274 154 120 25,950 9,599 16,351 29
NCL NCI (01336) 1,708 1,057 651 14,667 6,591 8,076 45
NFU NONGFU SPRING (09633) 514 362 152 7,695 3,745 3,950 29
NTE NTES (09999) 2,576 1,368 1,208 24,784 10,681 14,103 36
NWD NEW WORLD DEV CO LTD (00017) 1,061 413 648 27,073 9,604 17,469 35
ORT NEW ORIENTAL (09901) 244 193 51 3,480 1,897 1,583 42
PAI PING AN INSURANCE LTD (02318) 79,357 46,113 33,244 732,640 387,424 345,216 39
PEC PETROCHINA CO LTD (00857) 5,536 1,366 4,170 490,016 237,849 252,167 26
PEN XPENG (09868) 21,162 15,358 5,804 200,427 82,955 117,472 52
PHT PA GOODDOCTOR (01833) 4,989 3,444 1,545 28,141 17,673 10,468 58
PIC PICC P&C (02328) 2,260 1,201 1,059 10,896 4,288 6,608 30
PIN PICC GROUP (01339) 503 266 237 4,822 1,982 2,840 32
POP POP MART (09992) 14,251 8,667 5,584 263,181 119,512 143,669 49
SAN SANDS CHINA LTD (01928) 1,918 1,489 429 56,729 23,238 33,491 34
SBO SINO BIOPHARM (01177) 310 192 118 10,986 5,675 5,311 38
SET SENSETIME (00020) 1,606 1,156 450 19,821 14,199 5,622 54
SHK SUN HUNG KAI PPT LTD (00016) 2,683 1,738 945 17,232 8,213 9,019 25
SHL XINYI SOLAR (00968) 1,436 409 1,027 32,170 12,751 19,419 42
SHZ SHENZHOU INTL (02313) 590 173 417 9,795 3,434 6,361 31
SMC SMIC (00981) 3,924 2,074 1,850 61,999 29,187 32,812 57
SNO SUNNY OPT (02382) 2,541 1,270 1,271 41,195 18,498 22,697 40
SNP SINOPHARM (01099) 162 50 112 8,316 3,910 4,406 20
SUN SUNAC (01918) 179 87 92 10,420 3,927 6,493 83
SWA SWIRE PACIFIC LTD 'A' (00019) 219 105 114 2,961 1,192 1,769 15
TCH TENCENT HOLDINGS LTD (00700) 104,320 59,997 44,323 1,250,421 657,951 592,470 24
TIC TECHTRONIC IND (00669) 1,746 1,202 544 12,229 7,652 4,577 29
TRF TRACKER FUND OF HK (02800) 4,304 2,642 1,662 30,242 16,964 13,278 19
TRP TRIP.COM (09961) 3,926 2,478 1,448 33,354 12,490 20,864 32
VNK CHINA VANKE (02202) 4,228 485 3,743 119,550 17,337 102,213 75
WEB WB (09898) 261 201 60 1,590 206 1,384 25
WHD WHG (ADJ-B) (00288) 0 0 0 230 6 224 24
WHE WHG (ADJ-C) (00288) 0 0 0 2 0 2 25
WHG WH GROUP (00288) 9 3 6 1,790 706 1,084 25
WHL THE WHARF (HLDGS) LTD (00004) 93 71 22 868 426 442 24
WWC WANT WANT CHINA (00151) 87 76 11 3,798 1,394 2,404 28
WXB WUXI BIO (02269) 7,837 4,866 2,971 161,204 68,966 92,238 46
XAB ABC ($0.001) (01288) 1,472 761 711 25,754 11,582 14,172 24
XBC BANK OF CHINA ($0.001) (03988) 14,372 10,152 4,220 642,765 336,993 305,772 18
XCC CCB ($0.001) (00939) 9,176 4,489 4,687 525,857 209,829 316,028 19
XIC ICBC ($0.001) (01398) 8,254 7,039 1,215 453,562 218,590 234,972 20
XPB PSBC ($0.001) (01658) 85 40 45 6,049 2,259 3,790 20
XTW CHINA TOWER ($0.001) (00788) 503 167 336 46,971 30,279 16,692 18
YZC YANKUANG ENERGY (01171) 1,444 1,023 421 23,888 10,129 13,759 28
ZAO ZA ONLINE (06060) 2,718 1,649 1,069 21,279 10,975 10,304 44
ZJM ZIJIN MINING GROUP (02899) 8,566 4,137 4,429 71,707 29,234 42,473 50
ZSH ZHONGSHENG HLDG (00881) 535 262 273 7,253 3,610 3,643 38
TOTAL 876,016 480,728 395,288 15,302,631 7,229,764 8,072,867
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
P ALB 16JAN26 145.00 21,518 1.67 40 1.70 1.20 20,058 +0.51 +43.97
C TCH 29JAN26 640.00 16,740 10.44 20 13.70 7.10 20,346 +2.50 +31.49
C PAI 30MAR26 70.00 9,369 5.51 30 5.69 4.30 11,792 +1.96 +55.21
C PAI 30MAR26 75.00 8,260 3.30 31 3.46 2.08 9,394 +1.24 +60.19
C XIC 29JAN26 6.50 5,828 0.037 20 0.056 0.039 28,046 -0.002 -5.128
C ALB 29JAN26 160.00 5,237 2.42 37 3.42 2.58 12,313 -0.72 -22.93
C XBC 30MAR26 4.80 5,003 0.048 18 0.065 0.052 18,756 -0.004 -7.692
P TCH 29JAN26 610.00 4,926 4.87 21 5.50 3.70 7,983 -2.11 -30.23
C TCH 29JAN26 650.00 4,634 7.35 21 9.70 6.35 13,343 +1.49 +25.43
P TCH 09JAN26 630.00 4,445 4.39 24 6.29 2.68 1,286 -5.28 -54.60
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C HKB 16JAN26 142.50 40 0.18 37 0.09 0.08 40 +0.17 +1,700.00
P HEX 09JAN26 360.00 700 0.16 92 0.01 0.01 700 +0.15 +1,500.00
C HKB 16JAN26 145.00 0 0.14 40 0.00 0.00 0 +0.13 +1,300.00
P CHT 16JAN26 67.50 0 0.13 67 0.00 0.00 0 +0.12 +1,200.00
P CHT 29JAN26 67.50 0 0.13 44 0.00 0.00 307 +0.12 +1,200.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
P TCH 09JAN26 590.00 752 0.01 27 0.12 0.07 15,539 -0.29 -96.67
C TCH 29JAN26 840.00 0 0.01 34 0.00 0.00 164 -0.27 -96.43
C TCH 29JAN26 850.00 0 0.01 35 0.00 0.00 640 -0.26 -96.30
C TCH 29JAN26 860.00 0 0.01 37 0.00 0.00 175 -0.25 -96.15
C TCH 29JAN26 870.00 0 0.01 38 0.00 0.00 12 -0.24 -96.00
* THE IMPLIED VOLATILITIES FOR AT THE MONEY CALL AND PUT SERIES FOR THE SPOT
MONTH
** SETTLEMENT PRICE CHANGE FROM SETTLEMENT PRICE OF THE PREVIOUS TRADING DAY
('N/A' IF PREVIOUS PRICE IS NOT AVAILABLE)
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS A50 - X ISHARES A50 CLOSING PRICE HK$ 16.80
29JAN26 9.75 C 0.00 0.00 0.00 7.05 +0.17 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 6.82 +0.19 72 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 6.32 +0.19 61 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 5.83 +0.20 74 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 5.35 +0.22 79 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.83 +0.19 58 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.30 +0.16 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.82 +0.17 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.33 +0.19 38 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.83 +0.19 31 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.35 +0.22 34 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 1.84 +0.20 24 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 1.32 +0.15 0 0 5 0
29JAN26 16.00 C 0.00 0.00 0.00 0.88 +0.16 18 0 449 0
29JAN26 16.50 C 0.00 0.00 0.00 0.50 +0.13 18 0 145 0
29JAN26 17.00 C 0.21 0.21 0.21 0.23 +0.07 18 1 156 -1
29JAN26 17.50 C 0.10 0.10 0.07 0.09 +0.04 18 17 352 +4
29JAN26 18.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 132 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 19 0 37 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 24 0 20 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 28 0 2 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 47 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 7.19 +0.27 91 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 6.84 +0.21 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 6.34 +0.21 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.83 +0.19 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 5.35 +0.20 39 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.85 +0.21 31 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.32 +0.17 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.84 +0.18 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.37 +0.21 30 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.86 +0.20 20 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.37 +0.20 20 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.87 +0.18 15 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 1.40 +0.19 16 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.96 +0.15 15 0 30 0
26FEB26 16.50 C 0.00 0.00 0.00 0.61 +0.11 16 0 101 0
26FEB26 17.00 C 0.37 0.37 0.37 0.37 +0.09 17 5 24 +5
26FEB26 17.50 C 0.00 0.00 0.00 0.19 +0.05 16 0 32 0
26FEB26 18.00 C 0.11 0.11 0.11 0.09 +0.03 17 15 15 +15
26FEB26 18.50 C 0.00 0.00 0.00 0.04 +0.02 17 0 5 0
26FEB26 19.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 20.00 C 0.02 0.02 0.02 0.01 0.00 21 8 8 +8
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 8.81 +0.13 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 8.55 +0.11 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 8.32 +0.13 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 8.07 +0.13 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.84 +0.20 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.58 +0.14 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.32 +0.19 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.19 +0.27 68 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.84 +0.14 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.35 +0.19 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.85 +0.21 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.36 +0.20 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.85 +0.19 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.37 +0.21 0 0 15 0
30MAR26 13.00 C 0.00 0.00 0.00 3.91 +0.24 29 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.38 +0.21 0 0 65 0
30MAR26 14.00 C 0.00 0.00 0.00 2.90 +0.20 18 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.38 +0.19 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.92 +0.18 14 0 11 0
30MAR26 15.50 C 0.00 0.00 0.00 1.47 +0.15 15 0 4 0
30MAR26 16.00 C 0.00 0.00 0.00 1.10 +0.15 16 1 38 -1
30MAR26 16.50 C 0.00 0.00 0.00 0.75 +0.12 16 0 189 0
30MAR26 17.00 C 0.00 0.00 0.00 0.49 +0.08 16 1 176 0
30MAR26 17.50 C 0.00 0.00 0.00 0.32 +0.07 17 0 31 0
30MAR26 18.00 C 0.00 0.00 0.00 0.18 +0.04 17 0 166 0
30MAR26 18.50 C 0.00 0.00 0.00 0.10 +0.03 17 0 2 0
30MAR26 19.00 C 0.00 0.00 0.00 0.05 +0.01 17 0 30 0
30MAR26 19.50 C 0.00 0.00 0.00 0.03 +0.01 17 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 15 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 20 0 35 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 6.35 +0.15 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.85 +0.18 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.38 +0.20 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.86 +0.18 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.38 +0.18 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.91 +0.19 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.39 +0.16 0 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.90 +0.20 0 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.44 +0.19 13 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.95 +0.15 12 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 1.53 +0.13 14 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 1.16 +0.11 15 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.85 +0.09 16 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.60 +0.08 16 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.42 +0.06 17 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.27 +0.04 17 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.16 +0.02 17 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.10 +0.02 17 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.06 +0.01 17 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 20 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 26 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.85 +0.19 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.58 +0.14 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.32 +0.15 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.19 +0.27 31 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.84 +0.14 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.35 +0.15 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.86 +0.17 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.38 +0.18 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.89 +0.19 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.38 +0.15 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.92 +0.20 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.49 +0.25 13 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.05 +0.26 18 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.52 +0.17 12 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.08 +0.14 14 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.69 +0.12 15 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.35 +0.12 16 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 1.05 +0.10 16 0 110 0
29JUN26 17.00 C 0.80 0.80 0.80 0.79 +0.08 16 10 146 0
29JUN26 17.50 C 0.00 0.00 0.00 0.58 +0.05 16 0 190 0
29JUN26 18.00 C 0.00 0.00 0.00 0.44 +0.05 17 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 0.31 +0.04 17 0 143 0
29JUN26 19.00 C 0.00 0.00 0.00 0.21 +0.03 17 0 205 0
29JUN26 19.50 C 0.00 0.00 0.00 0.14 +0.02 17 0 20 0
29JUN26 20.00 C 0.00 0.00 0.00 0.09 +0.01 17 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.04 +0.01 17 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.02 0.00 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 25 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.19 +0.27 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.84 +0.14 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.37 +0.17 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.89 +0.19 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.43 +0.20 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.91 +0.17 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.47 +0.19 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.98 +0.16 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.53 +0.16 0 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 3.09 +0.15 0 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.67 +0.14 13 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.35 +0.14 17 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.91 +0.12 15 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.63 +0.16 17 0 76 0
29SEP26 16.50 C 1.23 1.23 1.23 1.37 +0.18 18 5 22 +5
29SEP26 17.00 C 0.00 0.00 0.00 1.04 +0.09 16 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.82 +0.08 16 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.66 +0.07 17 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.52 +0.05 17 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.39 +0.04 17 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.29 +0.03 17 0 14 0
29SEP26 20.00 C 0.00 0.00 0.00 0.22 +0.03 17 0 90 0
29SEP26 21.00 C 0.00 0.00 0.00 0.11 +0.01 17 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.06 +0.01 17 0 6 0
29SEP26 23.00 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 18 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 6.93 +0.19 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.45 +0.23 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.92 +0.18 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.49 +0.23 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.96 +0.17 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.49 +0.16 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.04 +0.16 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.60 +0.16 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.18 +0.16 13 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.78 +0.07 15 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.48 +0.16 18 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.13 +0.15 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.80 +0.14 18 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.51 +0.13 18 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.22 +0.12 17 0 8 0
30DEC26 17.50 C 0.00 0.00 0.00 1.00 +0.11 17 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.81 +0.07 17 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.68 +0.07 18 0 20 0
30DEC26 19.00 C 0.00 0.00 0.00 0.56 +0.08 18 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.44 +0.07 18 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.35 +0.06 18 0 25 0
30DEC26 21.00 C 0.00 0.00 0.00 0.21 +0.04 18 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.12 +0.02 18 0 0 0
30DEC26 23.00 C 0.16 0.16 0.16 0.07 +0.01 18 20 120 +20
30DEC26 24.00 C 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
TOTAL CALL 83 3,750 +55
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
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 60 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 67 0 1 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 61 0 4 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 54 0 104 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 35 0 29 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 29 0 68 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 23 0 65 0
29JAN26 15.50 P 0.03 0.03 0.02 0.01 -0.01 18 13 122 -10
29JAN26 16.00 P 0.05 0.05 0.05 0.05 -0.02 18 202 1,301 +199
29JAN26 16.50 P 0.16 0.17 0.15 0.16 -0.06 17 19 81 +19
29JAN26 17.00 P 0.00 0.00 0.00 0.39 -0.12 17 0 70 0
29JAN26 17.50 P 0.00 0.00 0.00 0.76 -0.16 18 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 1.21 -0.19 18 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 1.70 -0.18 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 2.20 -0.17 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 2.70 -0.18 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 3.20 -0.18 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 4.20 -0.18 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.20 -0.19 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.20 -0.18 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.20 -0.17 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.20 -0.17 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.26 -0.11 99 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 60 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 96 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 45 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 36 0 15 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 28 0 25 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 24 0 16 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 20 0 12 0
26FEB26 15.00 P 0.00 0.00 0.00 0.02 0.00 18 0 21 0
26FEB26 15.50 P 0.00 0.00 0.00 0.05 -0.01 17 0 123 0
26FEB26 16.00 P 0.00 0.00 0.00 0.11 -0.04 16 0 107 0
26FEB26 16.50 P 0.00 0.00 0.00 0.26 -0.06 16 0 4 0
26FEB26 17.00 P 0.50 0.50 0.50 0.49 -0.11 16 5 40 +5
26FEB26 17.50 P 0.00 0.00 0.00 0.85 -0.12 17 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 1.27 -0.16 19 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 1.73 -0.18 20 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 2.20 -0.20 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 2.70 -0.19 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.20 -0.19 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.20 -0.18 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.20 -0.19 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.20 -0.19 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.20 -0.19 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.20 -0.19 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 65 0 26 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 60 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 58 0 10 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 53 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 60 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 22 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 82 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 24 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 25 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 22 0 90 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 19 0 41 0
30MAR26 14.50 P 0.02 0.02 0.02 0.02 0.00 18 8 57 +8
30MAR26 15.00 P 0.00 0.00 0.00 0.04 -0.01 17 0 13 0
30MAR26 15.50 P 0.00 0.00 0.00 0.10 -0.02 17 0 225 0
30MAR26 16.00 P 0.00 0.00 0.00 0.19 -0.04 16 0 327 0
30MAR26 16.50 P 0.00 0.00 0.00 0.36 -0.07 16 0 38 0
30MAR26 17.00 P 0.00 0.00 0.00 0.61 -0.09 17 0 36 0
30MAR26 17.50 P 0.00 0.00 0.00 0.94 -0.11 17 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 1.27 -0.20 15 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 1.77 -0.17 19 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.23 -0.19 20 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.71 -0.18 21 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.20 -0.19 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.20 -0.18 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.20 -0.19 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.20 -0.19 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.20 -0.19 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.20 -0.19 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.26 -0.11 58 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 31 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 22 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 19 0 9 0
29APR26 14.00 P 0.02 0.02 0.02 0.02 0.00 18 12 22 +12
29APR26 14.50 P 0.00 0.00 0.00 0.03 -0.01 16 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.07 -0.02 17 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.15 -0.02 17 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.27 -0.04 17 0 0 0
29APR26 16.50 P 0.42 0.42 0.42 0.43 -0.07 16 4 4 +4
29APR26 17.00 P 0.00 0.00 0.00 0.68 -0.11 17 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 1.00 -0.13 17 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 1.38 -0.14 18 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 1.80 -0.16 19 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.28 -0.15 21 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 2.73 -0.16 21 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.20 -0.21 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.20 -0.19 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.20 -0.19 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.20 -0.19 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.20 -0.19 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 8.20 -0.19 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 39 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 36 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 33 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 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 25 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 20 0 2 0
29JUN26 13.00 P 0.02 0.02 0.02 0.01 0.00 18 38 60 +38
29JUN26 13.50 P 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.04 -0.01 17 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.08 -0.02 17 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.14 -0.03 17 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.24 -0.04 17 0 3 0
29JUN26 16.00 P 0.00 0.00 0.00 0.38 -0.05 17 0 4 0
29JUN26 16.50 P 0.00 0.00 0.00 0.57 -0.08 17 0 90 0
29JUN26 17.00 P 0.00 0.00 0.00 0.83 -0.09 17 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.13 -0.11 18 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 1.48 -0.13 18 0 20 0
29JUN26 18.50 P 0.00 0.00 0.00 1.88 -0.14 18 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.32 -0.15 19 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 2.78 -0.16 21 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.20 -0.21 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.20 -0.19 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.20 -0.19 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.20 -0.19 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.20 -0.19 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.21 -0.18 36 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.26 -0.13 44 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 25 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 0.03 -0.01 17 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.06 0.00 18 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.09 -0.02 17 0 1 0
29SEP26 14.50 P 0.00 0.00 0.00 0.15 -0.03 17 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.24 -0.04 17 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.37 -0.04 17 0 5 0
29SEP26 16.00 P 0.00 0.00 0.00 0.53 -0.05 17 0 0 0
29SEP26 16.50 P 0.71 0.71 0.71 0.73 -0.07 17 4 4 +3
29SEP26 17.00 P 0.00 0.00 0.00 0.98 -0.08 17 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.27 -0.09 18 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.60 -0.12 18 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 1.98 -0.13 18 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.39 -0.14 19 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.81 -0.18 19 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.24 -0.20 18 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.24 -0.17 22 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.25 -0.14 26 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.25 -0.14 29 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.24 -0.15 31 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.24 -0.15 34 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.28 -0.14 39 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 19 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.06 0.00 18 0 15 0
30DEC26 13.00 P 0.00 0.00 0.00 0.09 -0.01 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 0.22 -0.01 18 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.32 -0.01 18 0 16 0
30DEC26 15.00 P 0.00 0.00 0.00 0.44 -0.03 18 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 0.61 -0.03 18 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.80 -0.05 18 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 1.03 -0.05 18 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.30 -0.06 19 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.59 -0.07 19 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.92 -0.08 19 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.27 -0.09 19 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.64 -0.11 19 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.05 -0.11 20 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.47 -0.12 20 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.37 -0.15 22 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.35 -0.11 24 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.28 -0.15 25 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.25 -0.14 27 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.24 -0.15 29 0 0 0
TOTAL PUT 305 3,997 +278
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AAC - AAC TECH CLOSING PRICE HK$ 39.94
29JAN26 28.00 C 0.00 0.00 0.00 12.35 -0.10 105 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 11.02 -0.44 59 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 10.29 -0.17 84 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 9.23 -0.24 72 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 8.13 -0.35 57 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 7.21 -0.29 56 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 6.28 -0.26 53 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 5.34 -0.10 49 0 42 0
29JAN26 36.00 C 0.00 0.00 0.00 4.45 -0.26 46 0 45 0
29JAN26 37.00 C 0.00 0.00 0.00 3.63 -0.21 44 0 86 0
29JAN26 38.00 C 2.74 2.74 2.42 2.87 -0.23 43 45 75 +8
29JAN26 39.00 C 1.76 2.28 1.76 2.24 -0.19 42 45 268 -23
29JAN26 40.00 C 1.47 1.70 1.28 1.70 -0.14 42 88 310 +4
29JAN26 41.00 C 1.24 1.33 0.94 1.25 -0.16 41 25 121 -7
29JAN26 42.00 C 0.93 0.93 0.71 0.90 -0.16 41 45 180 +29
29JAN26 43.00 C 0.56 0.66 0.56 0.63 -0.13 41 35 217 +20
29JAN26 44.00 C 0.41 0.52 0.33 0.43 -0.09 41 35 162 +2
29JAN26 45.00 C 0.27 0.33 0.27 0.29 -0.06 41 15 235 +5
29JAN26 46.00 C 0.00 0.00 0.00 0.19 -0.04 41 0 89 0
29JAN26 47.00 C 0.00 0.00 0.00 0.12 -0.03 41 0 107 0
29JAN26 48.00 C 0.00 0.00 0.00 0.08 -0.02 42 0 142 0
29JAN26 49.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 42 0
29JAN26 50.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 144 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 49 0 33 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 55 0 12 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 12.35 -0.18 67 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 11.33 -0.21 61 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 10.36 -0.21 57 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 9.23 -0.24 45 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 8.34 -0.41 45 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 7.55 -0.05 48 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 6.64 -0.37 45 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 5.78 -0.30 43 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 4.98 -0.10 42 0 45 0
26FEB26 37.00 C 3.76 3.76 3.76 4.26 -0.11 42 15 370 +15
26FEB26 38.00 C 0.00 0.00 0.00 3.60 -0.22 41 0 391 0
26FEB26 39.00 C 2.57 2.99 2.57 3.04 -0.16 41 30 96 +15
26FEB26 40.00 C 2.56 2.56 2.09 2.52 -0.16 41 72 133 +7
26FEB26 41.00 C 0.00 0.00 0.00 2.07 -0.09 41 0 278 0
26FEB26 42.00 C 1.37 1.70 1.37 1.67 -0.12 41 28 142 +15
26FEB26 43.00 C 0.00 0.00 0.00 1.34 -0.16 40 0 78 0
26FEB26 44.00 C 0.00 0.00 0.00 1.07 -0.13 40 0 86 0
26FEB26 45.00 C 0.81 0.81 0.81 0.84 -0.11 40 15 43 -4
26FEB26 46.00 C 0.57 0.76 0.57 0.65 -0.09 40 16 85 +15
26FEB26 47.00 C 0.50 0.50 0.50 0.50 -0.08 40 30 36 +16
26FEB26 48.00 C 0.00 0.00 0.00 0.39 -0.05 40 0 5 0
26FEB26 49.00 C 0.35 0.41 0.35 0.29 -0.05 40 31 54 +30
30MAR26 20.00 C 0.00 0.00 0.00 20.03 -0.50 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 19.45 -0.09 91 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 18.45 +0.04 85 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 17.32 -0.28 72 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 16.34 -0.23 68 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 15.33 -0.09 62 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 14.35 -0.26 59 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 13.38 -0.06 56 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 12.39 -0.35 51 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 11.63 +0.09 56 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 10.56 -0.04 49 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 9.66 -0.25 48 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 8.61 -0.33 42 0 27 0
30MAR26 33.00 C 0.00 0.00 0.00 7.57 -0.49 36 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 7.14 -0.06 44 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 6.09 -0.38 39 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 5.42 -0.36 39 0 7 0
30MAR26 37.00 C 0.00 0.00 0.00 4.80 -0.34 40 0 30 0
30MAR26 38.00 C 4.12 4.12 4.00 4.44 -0.10 43 30 56 -30
30MAR26 39.00 C 3.45 3.45 3.45 3.91 -0.16 43 15 64 0
30MAR26 40.00 C 0.00 0.00 0.00 3.42 -0.15 43 0 18 0
30MAR26 41.00 C 2.85 2.85 2.85 2.96 -0.16 43 2 184 +2
30MAR26 42.00 C 2.49 2.50 2.49 2.56 -0.16 43 3 92 -3
30MAR26 43.00 C 0.00 0.00 0.00 2.19 -0.19 43 0 66 0
30MAR26 44.00 C 0.00 0.00 0.00 1.87 -0.14 43 0 50 0
30MAR26 45.00 C 0.00 0.00 0.00 1.59 -0.17 43 0 38 0
30MAR26 46.00 C 0.00 0.00 0.00 1.35 -0.17 43 0 138 0
30MAR26 47.00 C 1.31 1.31 1.31 1.14 -0.15 43 10 76 0
30MAR26 48.00 C 1.02 1.02 1.02 0.96 -0.13 43 1 18 -1
30MAR26 49.00 C 0.00 0.00 0.00 0.80 -0.12 42 0 156 0
30MAR26 50.00 C 0.00 0.00 0.00 0.67 -0.10 42 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 0.42 -0.07 42 0 187 0
30MAR26 55.00 C 0.40 0.40 0.40 0.26 -0.05 42 45 61 +45
30MAR26 57.50 C 0.00 0.00 0.00 0.16 -0.03 43 0 3 0
30MAR26 60.00 C 0.00 0.00 0.00 0.09 -0.03 42 0 69 0
30MAR26 62.50 C 0.00 0.00 0.00 0.06 -0.01 43 0 33 0
30MAR26 65.00 C 0.00 0.00 0.00 0.04 0.00 43 0 16 0
30MAR26 67.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 63 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 47 0 17 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 49 0 36 0
29APR26 30.00 C 0.00 0.00 0.00 10.83 +0.05 47 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 9.97 +0.06 46 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 9.14 +0.01 46 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 8.36 +0.02 45 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 7.57 -0.45 44 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 6.84 -0.45 43 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 5.99 -0.37 41 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 5.59 -0.38 43 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 5.00 -0.09 43 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 4.47 -0.21 43 0 30 0
29APR26 40.00 C 3.55 4.02 3.55 4.00 -0.19 43 30 47 +30
29APR26 41.00 C 3.46 3.46 3.46 3.55 -0.19 43 1 17 -1
29APR26 42.00 C 3.14 3.14 3.14 3.13 -0.21 43 15 15 +15
29APR26 43.00 C 2.71 2.71 2.71 2.76 -0.22 43 2 32 +2
29APR26 44.00 C 0.00 0.00 0.00 2.42 -0.23 43 0 13 0
29APR26 45.00 C 0.00 0.00 0.00 2.12 -0.24 43 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 1.85 -0.22 42 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 1.61 -0.21 42 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 1.40 -0.19 42 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 1.22 -0.16 42 0 1 0
29JUN26 27.00 C 0.00 0.00 0.00 13.82 +0.07 49 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 12.87 -0.21 46 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 12.06 +0.05 47 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 11.18 -0.49 45 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 10.47 +0.06 46 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 9.64 -0.10 44 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 9.04 +0.03 46 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 8.18 -0.58 43 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 7.65 -0.01 45 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 6.84 -0.25 42 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 6.42 -0.14 44 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 5.86 -0.05 43 0 35 0
29JUN26 39.00 C 0.00 0.00 0.00 5.41 -0.24 44 0 17 0
29JUN26 40.00 C 0.00 0.00 0.00 4.92 -0.15 44 0 99 0
29JUN26 41.00 C 0.00 0.00 0.00 4.49 -0.20 44 0 14 0
29JUN26 42.00 C 4.03 4.03 4.03 4.07 -0.21 43 4 27 0
29JUN26 43.00 C 3.62 3.62 3.62 3.71 -0.21 43 1 32 0
29JUN26 44.00 C 0.00 0.00 0.00 3.35 -0.23 43 0 45 0
29JUN26 45.00 C 0.00 0.00 0.00 3.03 -0.20 43 0 47 0
29JUN26 46.00 C 0.00 0.00 0.00 2.75 -0.20 43 0 93 0
29JUN26 47.00 C 0.00 0.00 0.00 2.47 -0.23 43 0 7 0
29JUN26 48.00 C 0.00 0.00 0.00 2.23 -0.19 43 0 31 0
29JUN26 49.00 C 0.00 0.00 0.00 2.01 -0.20 43 0 19 0
29JUN26 50.00 C 2.07 2.07 2.07 1.80 -0.19 43 1 42 0
29JUN26 52.50 C 0.00 0.00 0.00 1.38 -0.16 43 0 6 0
29JUN26 55.00 C 0.00 0.00 0.00 1.05 -0.12 43 0 8 0
29JUN26 57.50 C 0.00 0.00 0.00 0.77 -0.09 42 0 6 0
29JUN26 60.00 C 0.00 0.00 0.00 0.57 -0.09 42 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.44 -0.06 42 0 11 0
29JUN26 65.00 C 0.00 0.00 0.00 0.33 -0.04 43 0 8 0
29JUN26 67.50 C 0.00 0.00 0.00 0.24 -0.05 42 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.19 -0.03 43 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 0.14 -0.02 43 0 30 0
29SEP26 28.00 C 0.00 0.00 0.00 13.47 -0.11 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.70 -0.16 46 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.95 -0.31 45 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 11.25 -0.13 45 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.56 -0.06 45 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.92 -0.10 45 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.31 -0.43 45 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.66 -0.09 44 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.21 +0.09 45 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.71 0.00 45 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 7.13 -0.04 44 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 6.66 0.00 44 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 6.23 -0.18 44 0 19 0
29SEP26 41.00 C 0.00 0.00 0.00 5.84 -0.16 44 0 12 0
29SEP26 42.00 C 5.54 5.54 5.54 5.43 -0.17 44 1 8 +1
29SEP26 43.00 C 0.00 0.00 0.00 5.04 -0.20 44 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 4.70 -0.14 44 0 19 0
29SEP26 45.00 C 0.00 0.00 0.00 4.37 -0.21 44 0 1 0
29SEP26 46.00 C 4.00 4.00 4.00 4.03 -0.20 44 4 14 +4
29SEP26 47.00 C 0.00 0.00 0.00 3.76 -0.20 44 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 3.50 -0.20 44 0 7 0
29SEP26 49.00 C 0.00 0.00 0.00 3.23 -0.22 44 0 2 0
29SEP26 50.00 C 0.00 0.00 0.00 2.99 -0.19 44 0 28 0
29SEP26 52.50 C 0.00 0.00 0.00 2.47 -0.19 44 0 9 0
29SEP26 55.00 C 0.00 0.00 0.00 1.98 -0.21 43 0 21 0
29SEP26 57.50 C 0.00 0.00 0.00 1.61 -0.15 43 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 1.34 -0.11 43 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 1.09 -0.10 43 0 7 0
29SEP26 65.00 C 0.00 0.00 0.00 0.90 -0.09 43 0 1 0
29SEP26 67.50 C 0.00 0.00 0.00 0.73 -0.07 43 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.61 -0.06 43 0 2 0
30DEC26 28.00 C 0.00 0.00 0.00 13.94 -0.33 43 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 13.42 -0.12 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 12.63 -0.22 44 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.05 +0.08 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.51 +0.13 45 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.70 -0.03 44 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.20 +0.14 44 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.55 -0.28 43 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.01 -0.09 43 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.63 +0.12 44 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.15 +0.10 44 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.70 -0.15 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.23 -0.21 44 0 11 0
30DEC26 41.00 C 0.00 0.00 0.00 6.82 -0.14 44 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.46 -0.11 44 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.08 -0.13 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 5.74 -0.13 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.41 -0.13 44 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 5.08 -0.16 44 0 6 0
30DEC26 47.00 C 0.00 0.00 0.00 4.75 -0.21 44 0 4 0
30DEC26 48.00 C 0.00 0.00 0.00 4.49 -0.20 44 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 4.23 -0.20 44 0 0 0
TOTAL CALL 735 6,719 +211
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 47 0 57 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 42 0 48 0
29JAN26 32.00 P 0.00 0.00 0.00 0.02 0.00 41 0 68 0
29JAN26 33.00 P 0.00 0.00 0.00 0.05 +0.01 42 0 150 0
29JAN26 34.00 P 0.00 0.00 0.00 0.10 +0.02 41 0 115 0
29JAN26 35.00 P 0.00 0.00 0.00 0.18 +0.04 41 0 118 0
29JAN26 36.00 P 0.00 0.00 0.00 0.31 +0.05 41 0 321 0
29JAN26 37.00 P 0.58 0.61 0.49 0.50 +0.09 40 6 506 +2
29JAN26 38.00 P 0.88 1.04 0.81 0.77 +0.12 40 64 452 +64
29JAN26 39.00 P 1.30 1.44 1.20 1.13 +0.12 40 20 576 -12
29JAN26 40.00 P 1.92 1.99 1.55 1.59 +0.12 39 43 394 +35
29JAN26 41.00 P 2.45 2.45 2.45 2.14 +0.14 39 15 65 -15
29JAN26 42.00 P 0.00 0.00 0.00 2.78 +0.14 38 0 81 0
29JAN26 43.00 P 0.00 0.00 0.00 3.72 +0.39 44 0 15 0
29JAN26 44.00 P 0.00 0.00 0.00 4.46 +0.34 42 0 30 0
29JAN26 45.00 P 0.00 0.00 0.00 5.44 +0.46 48 0 40 0
29JAN26 46.00 P 0.00 0.00 0.00 6.20 +0.33 42 0 22 0
29JAN26 47.00 P 0.00 0.00 0.00 7.12 +0.23 40 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 8.22 +0.45 52 0 10 0
29JAN26 49.00 P 0.00 0.00 0.00 9.07 +0.20 41 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 10.06 +0.21 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 12.56 +0.37 0 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 15.06 +0.22 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 17.56 +0.22 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 20.06 +0.20 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 22.56 +0.22 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 25.06 +0.22 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 38 0 24 0
26FEB26 29.00 P 0.06 0.06 0.06 0.03 +0.01 40 5 21 +5
26FEB26 30.00 P 0.00 0.00 0.00 0.06 +0.01 41 0 43 0
26FEB26 31.00 P 0.00 0.00 0.00 0.10 +0.02 40 0 76 0
26FEB26 32.00 P 0.00 0.00 0.00 0.16 +0.03 40 0 77 0
26FEB26 33.00 P 0.32 0.32 0.32 0.26 +0.04 40 5 105 0
26FEB26 34.00 P 0.00 0.00 0.00 0.39 +0.06 40 0 37 0
26FEB26 35.00 P 0.00 0.00 0.00 0.55 +0.05 39 0 169 0
26FEB26 36.00 P 0.80 0.80 0.80 0.77 +0.10 39 2 271 +2
26FEB26 37.00 P 1.28 1.28 1.28 1.06 +0.11 39 2 634 0
26FEB26 38.00 P 1.63 1.63 1.63 1.40 +0.10 39 15 482 0
26FEB26 39.00 P 1.81 2.15 1.81 1.81 +0.09 39 6 221 +5
26FEB26 40.00 P 2.60 2.69 2.28 2.28 +0.10 39 33 122 +2
26FEB26 41.00 P 3.14 3.14 3.14 2.82 +0.10 38 15 35 0
26FEB26 42.00 P 3.79 3.79 3.57 3.46 +0.13 38 30 30 0
26FEB26 43.00 P 0.00 0.00 0.00 4.15 +0.15 39 0 95 0
26FEB26 44.00 P 0.00 0.00 0.00 5.10 +0.40 43 0 30 0
26FEB26 45.00 P 0.00 0.00 0.00 5.55 +0.26 36 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 6.49 +0.13 38 0 0 0
26FEB26 47.00 P 7.61 7.61 7.61 7.64 +0.75 46 3 3 +3
26FEB26 48.00 P 0.00 0.00 0.00 8.23 +0.36 37 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 9.22 +0.35 40 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 48 0 42 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 45 0 27 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 42 0 24 0
30MAR26 25.00 P 0.00 0.00 0.00 0.02 0.00 42 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 0.07 +0.01 43 0 0 0
30MAR26 28.00 P 0.15 0.15 0.15 0.10 +0.01 42 10 23 +9
30MAR26 29.00 P 0.00 0.00 0.00 0.16 +0.01 42 0 15 0
30MAR26 30.00 P 0.00 0.00 0.00 0.24 +0.02 42 0 32 0
30MAR26 31.00 P 0.34 0.34 0.34 0.35 +0.03 43 30 124 +30
30MAR26 32.00 P 0.00 0.00 0.00 0.47 +0.02 42 0 21 0
30MAR26 33.00 P 0.00 0.00 0.00 0.64 +0.04 42 0 192 0
30MAR26 34.00 P 0.00 0.00 0.00 0.85 +0.05 42 0 644 0
30MAR26 35.00 P 1.16 1.16 1.12 1.09 +0.07 42 5 182 +3
30MAR26 36.00 P 1.49 1.54 1.49 1.40 +0.09 42 30 208 +22
30MAR26 37.00 P 1.90 1.90 1.90 1.74 +0.06 42 15 168 +15
30MAR26 38.00 P 2.27 2.27 2.14 2.11 +0.08 41 7 85 +5
30MAR26 39.00 P 2.60 2.60 2.59 2.56 +0.09 41 2 135 0
30MAR26 40.00 P 3.46 3.46 3.46 3.04 +0.10 41 2 54 0
30MAR26 41.00 P 0.00 0.00 0.00 3.59 +0.07 41 0 93 0
30MAR26 42.00 P 0.00 0.00 0.00 4.24 +0.12 41 0 47 0
30MAR26 43.00 P 0.00 0.00 0.00 4.92 +0.20 42 0 26 0
30MAR26 44.00 P 0.00 0.00 0.00 5.61 +0.36 42 0 1 0
30MAR26 45.00 P 0.00 0.00 0.00 6.44 +0.29 43 0 10 0
30MAR26 46.00 P 0.00 0.00 0.00 7.10 +0.08 42 0 80 0
30MAR26 47.00 P 0.00 0.00 0.00 7.95 +0.12 43 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 9.01 +0.35 47 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 9.59 +0.06 42 0 0 0
30MAR26 50.00 P 10.77 10.77 10.77 10.51 +0.45 43 2 8 0
30MAR26 52.50 P 0.00 0.00 0.00 12.68 -0.05 39 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 15.33 +0.34 49 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 17.57 +0.17 42 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 20.06 +0.20 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 22.56 +0.22 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 25.06 +0.22 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 27.56 +0.25 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 30.11 +0.22 64 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 32.56 +0.21 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 35.06 +0.25 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 37.56 +0.25 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.42 +0.02 42 0 1 0
29APR26 31.00 P 0.00 0.00 0.00 0.56 +0.04 42 0 14 0
29APR26 32.00 P 0.00 0.00 0.00 0.73 +0.02 42 0 2 0
29APR26 33.00 P 1.05 1.05 1.05 0.92 +0.04 42 1 2 +1
29APR26 34.00 P 0.00 0.00 0.00 1.17 +0.04 41 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 1.46 +0.06 41 0 0 0
29APR26 36.00 P 1.79 1.79 1.79 1.79 +0.03 41 2 1 -1
29APR26 37.00 P 2.16 2.16 2.16 2.16 +0.07 41 1 1 +1
29APR26 38.00 P 2.56 2.56 2.56 2.54 +0.03 41 20 20 +20
29APR26 39.00 P 3.08 3.08 3.08 3.01 +0.05 41 1 1 +1
29APR26 40.00 P 3.95 3.95 3.70 3.50 +0.03 41 16 31 +16
29APR26 41.00 P 0.00 0.00 0.00 4.11 +0.09 41 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 4.62 +0.01 40 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 5.41 +0.19 42 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 6.09 +0.19 42 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 6.74 -0.01 41 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 7.74 +0.25 45 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 8.54 +0.28 45 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 9.36 +0.29 46 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 9.62 -0.10 37 0 0 0
29JUN26 27.00 P 0.43 0.43 0.43 0.41 +0.01 43 1 35 +1
29JUN26 28.00 P 0.00 0.00 0.00 0.52 +0.03 42 0 7 0
29JUN26 29.00 P 0.00 0.00 0.00 0.67 +0.02 42 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 0.87 +0.04 42 0 40 0
29JUN26 31.00 P 0.00 0.00 0.00 1.08 +0.04 42 0 11 0
29JUN26 32.00 P 0.00 0.00 0.00 1.29 +0.05 42 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 1.56 +0.04 42 0 67 0
29JUN26 34.00 P 1.84 1.84 1.84 1.88 +0.06 42 2 103 0
29JUN26 35.00 P 0.00 0.00 0.00 2.21 +0.05 42 0 169 0
29JUN26 36.00 P 0.00 0.00 0.00 2.60 +0.07 42 0 64 0
29JUN26 37.00 P 0.00 0.00 0.00 3.02 +0.08 42 0 137 0
29JUN26 38.00 P 3.50 3.50 3.50 3.48 +0.09 42 4 121 -3
29JUN26 39.00 P 0.00 0.00 0.00 3.96 +0.09 41 0 80 0
29JUN26 40.00 P 0.00 0.00 0.00 4.49 +0.08 41 0 37 0
29JUN26 41.00 P 0.00 0.00 0.00 5.05 +0.08 41 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 5.66 +0.09 42 0 5 0
29JUN26 43.00 P 0.00 0.00 0.00 6.31 +0.14 42 0 54 0
29JUN26 44.00 P 0.00 0.00 0.00 6.98 +0.15 42 0 43 0
29JUN26 45.00 P 0.00 0.00 0.00 7.72 +0.38 42 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 8.57 +0.52 44 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 9.35 +0.40 44 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 9.92 +0.06 42 0 34 0
29JUN26 49.00 P 0.00 0.00 0.00 11.02 +0.43 46 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 11.51 +0.46 43 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 13.45 +0.30 41 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 15.85 +0.21 44 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 17.99 +0.08 43 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 20.27 -0.01 42 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 22.68 +0.03 42 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 25.14 +0.26 44 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 27.56 +0.25 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 30.11 +0.22 48 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 32.56 +0.21 0 0 0 0
29SEP26 28.00 P 0.97 0.97 0.97 1.05 +0.05 43 1 16 +1
29SEP26 29.00 P 0.00 0.00 0.00 1.27 +0.05 43 0 3 0
29SEP26 30.00 P 0.00 0.00 0.00 1.48 +0.06 43 0 13 0
29SEP26 31.00 P 0.00 0.00 0.00 1.75 +0.06 43 0 27 0
29SEP26 32.00 P 0.00 0.00 0.00 2.04 +0.08 43 0 8 0
29SEP26 33.00 P 0.00 0.00 0.00 2.39 +0.09 43 0 59 0
29SEP26 34.00 P 0.00 0.00 0.00 2.73 +0.08 42 0 27 0
29SEP26 35.00 P 0.00 0.00 0.00 3.13 +0.10 42 0 19 0
29SEP26 36.00 P 3.46 3.46 3.46 3.55 +0.10 42 4 32 +3
29SEP26 37.00 P 0.00 0.00 0.00 3.98 +0.07 42 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 4.48 +0.09 42 0 37 0
29SEP26 39.00 P 0.00 0.00 0.00 4.97 +0.07 42 0 34 0
29SEP26 40.00 P 0.00 0.00 0.00 5.53 +0.08 42 0 42 0
29SEP26 41.00 P 0.00 0.00 0.00 6.09 +0.07 42 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 6.71 +0.09 42 0 2 0
29SEP26 43.00 P 0.00 0.00 0.00 7.36 +0.17 42 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 8.00 +0.14 42 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 8.67 +0.15 42 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.43 +0.13 43 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 10.09 +0.26 43 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.83 +0.02 43 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 11.44 -0.18 42 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.44 -0.04 44 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 14.50 +0.10 44 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 16.57 +0.09 44 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 18.60 -0.07 43 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 20.82 +0.14 43 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 23.18 +0.11 45 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 25.28 -0.11 41 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 27.79 +0.06 44 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 30.16 +0.06 43 0 0 0
30DEC26 28.00 P 1.40 1.40 1.40 1.43 +0.04 42 1 17 +1
30DEC26 29.00 P 0.00 0.00 0.00 1.70 +0.07 42 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 1.98 +0.08 42 0 2 0
30DEC26 31.00 P 0.00 0.00 0.00 2.28 +0.09 42 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.66 +0.13 42 0 27 0
30DEC26 33.00 P 0.00 0.00 0.00 2.98 +0.09 42 0 18 0
30DEC26 34.00 P 0.00 0.00 0.00 3.37 +0.09 42 0 25 0
30DEC26 35.00 P 0.00 0.00 0.00 3.79 +0.09 42 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 4.22 +0.10 42 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 4.69 +0.07 42 0 30 0
30DEC26 38.00 P 5.20 5.20 5.20 5.19 +0.08 42 1 2 +1
30DEC26 39.00 P 0.00 0.00 0.00 5.74 +0.10 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.27 +0.08 42 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 6.87 +0.10 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 7.48 +0.11 42 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.11 +0.12 42 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.76 +0.12 42 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.40 -0.08 42 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 10.08 +0.15 42 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.91 +0.28 43 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.40 +0.11 42 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.29 -0.07 43 0 0 0
TOTAL PUT 422 9,846 +217
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$ 23.10
29JAN26 16.50 C 0.00 0.00 0.00 6.63 +0.69 0 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 6.10 +0.64 0 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 5.63 +0.69 0 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 5.13 +0.68 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 4.63 +0.68 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 4.14 +0.69 32 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 3.64 +0.68 28 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 3.15 +0.66 29 0 0 0
29JAN26 21.00 C 1.70 1.70 1.70 2.25 +0.66 33 3 3 +3
29JAN26 22.00 C 0.96 0.96 0.96 1.42 +0.53 31 20 106 +20
29JAN26 23.00 C 0.47 0.50 0.47 0.78 +0.37 30 9 982 0
29JAN26 24.00 C 0.18 0.25 0.18 0.37 +0.21 30 92 634 -5
29JAN26 25.00 C 0.13 0.13 0.13 0.15 +0.10 30 22 418 +22
29JAN26 26.00 C 0.00 0.00 0.00 0.05 +0.03 30 0 1,169 0
29JAN26 27.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 1,476 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 34 0 323 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 44 0 38 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 58 0 43 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 6.67 +0.70 33 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 6.17 +0.69 26 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 5.70 +0.70 38 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 5.31 +0.69 48 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 4.69 +0.57 28 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 4.32 +0.79 40 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 3.74 +0.67 29 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 3.16 +0.54 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 2.41 +0.61 28 0 59 0
26FEB26 22.00 C 0.00 0.00 0.00 1.68 +0.51 28 0 54 0
26FEB26 23.00 C 0.00 0.00 0.00 1.03 +0.35 27 0 53 0
26FEB26 24.00 C 0.52 0.52 0.52 0.63 +0.25 27 15 32 +15
26FEB26 25.00 C 0.32 0.32 0.32 0.34 +0.15 27 15 47 +7
26FEB26 26.00 C 0.00 0.00 0.00 0.17 +0.08 27 0 93 0
26FEB26 27.00 C 0.00 0.00 0.00 0.08 +0.04 27 0 33 0
26FEB26 28.00 C 0.00 0.00 0.00 0.04 +0.02 28 0 16 0
26FEB26 29.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 11 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 29 0 16 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 8.70 +0.71 37 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 8.20 +0.71 28 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 7.70 +0.69 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 7.23 +0.71 37 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 6.71 +0.70 22 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 6.37 +0.83 46 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 5.71 +0.67 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 5.31 +0.66 34 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 4.69 +0.57 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 4.41 +0.77 34 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 3.85 +0.65 27 0 30 0
30MAR26 20.00 C 0.00 0.00 0.00 3.33 +0.55 23 0 33 0
30MAR26 21.00 C 0.00 0.00 0.00 2.60 +0.54 27 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 1.90 +0.46 27 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 1.32 +0.35 27 0 17 0
30MAR26 24.00 C 0.00 0.00 0.00 0.92 +0.29 28 0 32 0
30MAR26 25.00 C 0.00 0.00 0.00 0.59 +0.20 27 0 173 0
30MAR26 26.00 C 0.00 0.00 0.00 0.36 +0.14 27 0 79 0
30MAR26 27.00 C 0.00 0.00 0.00 0.21 +0.08 27 0 164 0
30MAR26 28.00 C 0.00 0.00 0.00 0.12 +0.05 27 0 232 0
30MAR26 29.00 C 0.00 0.00 0.00 0.07 +0.03 27 0 60 0
30MAR26 30.00 C 0.00 0.00 0.00 0.04 +0.02 28 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 31 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 27 0 1 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 30 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 6.72 +0.63 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 6.39 +0.78 38 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 5.83 +0.69 31 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 5.31 +0.55 26 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 5.01 +0.79 35 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 4.44 +0.66 29 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 3.90 +0.54 24 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 3.55 +0.62 27 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 2.81 +0.58 28 0 0 0
29APR26 22.00 C 1.63 1.63 1.63 2.13 +0.49 27 15 15 +15
29APR26 23.00 C 0.00 0.00 0.00 1.55 +0.38 27 0 200 0
29APR26 24.00 C 0.00 0.00 0.00 1.12 +0.30 27 0 14 0
29APR26 25.00 C 0.00 0.00 0.00 0.79 +0.25 27 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.54 +0.19 27 0 75 0
29APR26 27.00 C 0.00 0.00 0.00 0.36 +0.14 28 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.23 +0.10 27 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.14 +0.06 27 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.09 +0.04 27 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.06 +0.03 28 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.04 +0.03 28 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 8.72 +0.58 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 8.29 +0.63 31 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 7.80 +0.63 30 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 7.25 +0.56 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 6.78 +0.56 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 6.39 +0.69 31 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.86 +0.56 26 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 5.55 +0.72 34 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.01 +0.64 29 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.55 +0.59 28 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 4.12 +0.55 27 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.83 +0.63 30 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 3.00 +0.47 28 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.33 +0.39 27 0 90 0
29JUN26 23.00 C 1.55 1.55 1.52 1.86 +0.41 28 31 51 +31
29JUN26 24.00 C 0.00 0.00 0.00 1.40 +0.34 28 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 1.05 +0.29 28 0 54 0
29JUN26 26.00 C 0.00 0.00 0.00 0.76 +0.22 28 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 0.55 +0.18 28 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.39 +0.13 28 0 77 0
29JUN26 29.00 C 0.00 0.00 0.00 0.27 +0.10 28 0 106 0
29JUN26 30.00 C 0.22 0.22 0.22 0.19 +0.07 28 60 91 +46
29JUN26 31.00 C 0.00 0.00 0.00 0.13 +0.05 28 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.09 +0.04 28 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.06 +0.03 28 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.04 +0.02 28 0 3 0
29JUN26 35.00 C 0.00 0.00 0.00 0.03 +0.02 28 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.87 +0.57 29 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.39 +0.57 28 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.93 +0.62 28 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.55 +0.65 30 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.10 +0.55 29 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.74 +0.57 30 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.29 +0.51 28 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.92 +0.48 28 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.30 +0.50 29 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.72 +0.47 29 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.20 +0.41 28 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.76 +0.35 28 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 1.41 +0.31 28 0 6 0
29SEP26 26.00 C 0.00 0.00 0.00 1.11 +0.25 28 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.87 +0.21 28 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.68 +0.17 28 0 4 0
29SEP26 29.00 C 0.00 0.00 0.00 0.53 +0.15 28 0 2 0
29SEP26 30.00 C 0.00 0.00 0.00 0.40 +0.11 28 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.31 +0.09 28 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.24 +0.08 28 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.18 +0.06 28 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.14 +0.05 28 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.10 +0.03 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.90 +0.55 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.46 +0.54 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.04 +0.50 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.58 +0.44 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.25 +0.53 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.87 +0.48 28 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.46 +0.44 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.14 +0.53 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.51 +0.48 27 0 0 0
30DEC26 22.00 C 2.58 2.58 2.58 2.97 +0.36 27 27 27 +27
30DEC26 23.00 C 2.50 2.50 2.50 2.51 +0.35 28 2 6 +2
30DEC26 24.00 C 0.00 0.00 0.00 2.11 +0.32 28 0 2 0
30DEC26 25.00 C 0.00 0.00 0.00 1.77 +0.30 28 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.47 +0.27 28 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.21 +0.24 28 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.98 +0.19 28 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.81 +0.17 28 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.66 +0.15 28 0 22 0
30DEC26 31.00 C 0.00 0.00 0.00 0.53 +0.12 28 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.43 +0.11 28 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.34 +0.08 28 0 1 0
TOTAL CALL 311 7,455 +183
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 36 0 6 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 40 0
29JAN26 20.00 P 0.00 0.00 0.00 0.02 -0.02 31 0 123 0
29JAN26 21.00 P 0.00 0.00 0.00 0.08 -0.07 30 0 161 0
29JAN26 22.00 P 0.46 0.46 0.26 0.25 -0.17 29 27 1,092 -3
29JAN26 23.00 P 0.64 0.64 0.64 0.61 -0.38 29 25 390 -10
29JAN26 24.00 P 1.79 1.79 1.79 1.23 -0.52 30 15 520 +15
29JAN26 25.00 P 0.00 0.00 0.00 2.00 -0.64 29 0 670 0
29JAN26 26.00 P 0.00 0.00 0.00 2.98 -0.64 36 0 680 0
29JAN26 27.00 P 0.00 0.00 0.00 3.91 -0.70 34 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 5.05 -0.55 59 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 6.07 -0.54 69 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 7.11 -0.50 80 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 8.07 -0.54 83 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 9.06 -0.55 89 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 9.95 -0.66 79 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 11.07 -0.54 102 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 11.98 -0.63 95 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.03 -0.02 29 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.05 -0.03 28 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.08 -0.05 28 0 824 0
26FEB26 21.00 P 0.00 0.00 0.00 0.21 -0.11 27 0 907 0
26FEB26 22.00 P 0.61 0.61 0.61 0.45 -0.21 27 70 173 +38
26FEB26 23.00 P 0.00 0.00 0.00 0.85 -0.35 27 0 89 0
26FEB26 24.00 P 0.00 0.00 0.00 1.44 -0.47 27 0 56 0
26FEB26 25.00 P 0.00 0.00 0.00 2.16 -0.58 27 0 50 0
26FEB26 26.00 P 0.00 0.00 0.00 3.09 -0.58 32 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 4.04 -0.58 35 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 5.05 -0.55 42 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 6.07 -0.55 48 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 7.11 -0.54 56 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 8.11 -0.51 60 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 9.06 -0.56 62 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 9.95 -0.67 56 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 33 0 15 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 31 0 41 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 28 0 401 0
30MAR26 17.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 504 0
30MAR26 18.00 P 0.00 0.00 0.00 0.03 -0.02 28 0 557 0
30MAR26 18.50 P 0.00 0.00 0.00 0.05 -0.03 28 0 304 0
30MAR26 19.00 P 0.00 0.00 0.00 0.08 -0.04 28 0 150 0
30MAR26 19.50 P 0.00 0.00 0.00 0.12 -0.06 27 0 112 0
30MAR26 20.00 P 0.00 0.00 0.00 0.18 -0.08 27 0 79 0
30MAR26 21.00 P 0.00 0.00 0.00 0.38 -0.13 28 0 212 0
30MAR26 22.00 P 0.88 0.88 0.88 0.68 -0.20 27 20 71 +20
30MAR26 23.00 P 1.48 1.48 1.48 1.10 -0.32 27 25 79 +25
30MAR26 24.00 P 0.00 0.00 0.00 1.69 -0.41 28 0 93 0
30MAR26 25.00 P 2.43 2.43 2.43 2.35 -0.55 27 10 10 +10
30MAR26 26.00 P 0.00 0.00 0.00 3.09 -0.68 26 0 20 0
30MAR26 27.00 P 0.00 0.00 0.00 4.04 -0.69 29 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 5.05 -0.60 34 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 6.07 -0.56 39 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 7.11 -0.54 45 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 8.11 -0.52 49 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 9.06 -0.56 50 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 9.95 -0.68 47 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 11.07 -0.56 58 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 12.10 -0.54 63 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.04 -0.02 28 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.06 -0.03 27 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.10 -0.03 28 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.14 -0.06 27 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.21 -0.06 28 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.29 -0.08 27 0 7 0
29APR26 21.00 P 0.00 0.00 0.00 0.50 -0.15 27 0 0 0
29APR26 22.00 P 0.88 0.88 0.88 0.83 -0.21 27 2 200 0
29APR26 23.00 P 0.00 0.00 0.00 1.29 -0.28 27 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 1.86 -0.38 28 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 2.49 -0.50 27 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 3.28 -0.61 28 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 4.04 -0.69 26 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 5.05 -0.61 30 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 6.07 -0.56 35 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 7.11 -0.54 40 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 8.11 -0.52 43 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 9.06 -0.56 44 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 0.00 29 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.04 -0.01 28 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.08 -0.03 28 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.12 -0.03 28 0 21 0
29JUN26 17.50 P 0.00 0.00 0.00 0.16 -0.05 28 0 7 0
29JUN26 18.00 P 0.00 0.00 0.00 0.23 -0.05 28 0 201 0
29JUN26 18.50 P 0.00 0.00 0.00 0.30 -0.07 28 0 56 0
29JUN26 19.00 P 0.00 0.00 0.00 0.38 -0.09 27 0 57 0
29JUN26 19.50 P 0.00 0.00 0.00 0.49 -0.11 27 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 0.63 -0.13 27 0 14 0
29JUN26 21.00 P 0.00 0.00 0.00 0.94 -0.20 27 0 23 0
29JUN26 22.00 P 0.00 0.00 0.00 1.35 -0.26 27 0 53 0
29JUN26 23.00 P 0.00 0.00 0.00 1.86 -0.32 27 0 281 0
29JUN26 24.00 P 0.00 0.00 0.00 2.44 -0.47 26 0 182 0
29JUN26 25.00 P 0.00 0.00 0.00 3.19 -0.35 27 0 145 0
29JUN26 26.00 P 0.00 0.00 0.00 3.83 -0.49 25 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 4.64 -0.51 25 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 5.46 -0.55 23 0 3 0
29JUN26 29.00 P 0.00 0.00 0.00 6.34 -0.56 21 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 7.23 -0.58 0 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 8.16 -0.63 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 9.18 -0.57 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 10.11 -0.55 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 11.11 -0.52 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 12.10 -0.54 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.19 -0.05 28 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.25 -0.06 28 0 26 0
29SEP26 17.50 P 0.00 0.00 0.00 0.32 -0.08 28 0 19 0
29SEP26 18.00 P 0.00 0.00 0.00 0.42 -0.07 28 0 6 0
29SEP26 18.50 P 0.00 0.00 0.00 0.52 -0.08 28 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 0.65 -0.10 28 0 164 0
29SEP26 19.50 P 0.00 0.00 0.00 0.79 -0.10 28 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.93 -0.13 28 0 166 0
29SEP26 21.00 P 0.00 0.00 0.00 1.30 -0.17 28 0 21 0
29SEP26 22.00 P 0.00 0.00 0.00 1.74 -0.21 28 0 4 0
29SEP26 23.00 P 0.00 0.00 0.00 2.26 -0.25 28 0 193 0
29SEP26 24.00 P 0.00 0.00 0.00 2.82 -0.35 27 0 280 0
29SEP26 25.00 P 0.00 0.00 0.00 3.49 -0.33 27 0 200 0
29SEP26 26.00 P 0.00 0.00 0.00 4.16 -0.41 26 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 4.91 -0.45 26 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 5.72 -0.47 26 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 6.61 -0.44 26 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 7.44 -0.48 24 0 4 0
29SEP26 31.00 P 0.00 0.00 0.00 8.39 -0.52 25 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.37 -0.47 26 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.31 -0.47 26 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.20 -0.53 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.15 -0.55 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.30 -0.05 28 0 44 0
30DEC26 17.00 P 0.00 0.00 0.00 0.38 -0.06 28 0 12 0
30DEC26 17.50 P 0.00 0.00 0.00 0.45 -0.10 27 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.58 -0.08 28 0 14 0
30DEC26 18.50 P 0.00 0.00 0.00 0.69 -0.10 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.84 -0.11 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.00 -0.12 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.14 -0.16 27 0 80 0
30DEC26 21.00 P 0.00 0.00 0.00 1.53 -0.19 27 0 0 0
30DEC26 22.00 P 2.02 2.02 2.02 1.99 -0.22 27 40 71 +40
30DEC26 23.00 P 0.00 0.00 0.00 2.51 -0.25 27 0 50 0
30DEC26 24.00 P 0.00 0.00 0.00 3.08 -0.30 27 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 3.76 -0.33 28 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 4.49 -0.31 28 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 5.21 -0.34 27 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.97 -0.37 27 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.79 -0.41 27 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.68 -0.39 27 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.57 -0.46 27 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.41 -0.51 25 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.33 -0.52 25 0 0 0
TOTAL PUT 234 11,255 +135
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$ 86.05
09JAN26 50.00 C 0.00 0.00 0.00 36.06 +1.52 0 0 0 0
09JAN26 52.50 C 0.00 0.00 0.00 33.56 +2.14 0 0 0 0
09JAN26 55.00 C 0.00 0.00 0.00 31.06 +2.14 0 0 0 0
09JAN26 57.50 C 0.00 0.00 0.00 28.57 +2.15 155 0 0 0
09JAN26 60.00 C 0.00 0.00 0.00 26.07 +2.15 139 0 0 0
09JAN26 62.50 C 0.00 0.00 0.00 23.98 +2.55 230 0 0 0
09JAN26 65.00 C 0.00 0.00 0.00 21.07 +2.14 107 0 0 0
09JAN26 67.50 C 0.00 0.00 0.00 18.57 +2.13 93 0 0 0
09JAN26 70.00 C 0.00 0.00 0.00 16.08 +2.13 91 0 0 0
09JAN26 72.50 C 0.00 0.00 0.00 13.59 +1.77 82 0 0 0
09JAN26 75.00 C 0.00 0.00 0.00 11.10 +1.80 71 0 2 0
09JAN26 77.50 C 0.00 0.00 0.00 8.89 +2.08 90 0 31 0
09JAN26 80.00 C 4.92 5.98 4.92 6.19 +2.01 54 15 25 -13
09JAN26 82.50 C 2.86 3.71 2.86 3.83 +1.66 44 27 660 -7
09JAN26 85.00 C 1.15 1.39 1.04 1.66 +0.98 33 100 652 -38
09JAN26 87.50 C 0.33 0.61 0.31 0.61 +0.29 37 194 198 +137
09JAN26 90.00 C 0.13 0.15 0.13 0.19 +0.01 41 8 26 +7
09JAN26 92.50 C 0.00 0.00 0.00 0.06 -0.06 45 0 0 0
09JAN26 95.00 C 0.00 0.00 0.00 0.01 -0.08 45 0 0 0
09JAN26 97.50 C 0.00 0.00 0.00 0.01 -0.06 55 0 0 0
09JAN26 100.00 C 0.00 0.00 0.00 0.01 -0.05 65 0 0 0
09JAN26 102.50 C 0.00 0.00 0.00 0.01 -0.04 74 0 0 0
09JAN26 105.00 C 0.00 0.00 0.00 0.01 -0.03 83 0 0 0
09JAN26 107.50 C 0.00 0.00 0.00 0.01 -0.02 92 0 0 0
09JAN26 110.00 C 0.00 0.00 0.00 0.01 -0.01 100 0 0 0
09JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
09JAN26 115.00 C 0.00 0.00 0.00 0.01 - 116 0 0 -
16JAN26 52.50 C 0.00 0.00 0.00 33.59 +2.14 0 0 0 0
16JAN26 55.00 C 0.00 0.00 0.00 31.09 +2.14 0 0 0 0
16JAN26 57.50 C 0.00 0.00 0.00 28.69 +2.24 117 0 0 0
16JAN26 60.00 C 0.00 0.00 0.00 26.66 +2.70 149 0 0 0
16JAN26 62.50 C 0.00 0.00 0.00 23.98 +2.52 123 0 0 0
16JAN26 65.00 C 0.00 0.00 0.00 21.10 +1.62 0 0 0 0
16JAN26 67.50 C 0.00 0.00 0.00 18.60 +2.14 0 0 0 0
16JAN26 70.00 C 0.00 0.00 0.00 16.36 +2.33 79 0 0 0
16JAN26 72.50 C 0.00 0.00 0.00 13.62 +1.80 41 0 0 0
16JAN26 75.00 C 0.00 0.00 0.00 11.14 +1.84 38 0 0 0
16JAN26 77.50 C 0.00 0.00 0.00 8.89 +1.98 47 0 0 0
16JAN26 80.00 C 0.00 0.00 0.00 6.35 +1.96 35 0 0 0
16JAN26 82.50 C 0.00 0.00 0.00 4.06 +1.46 29 0 30 0
16JAN26 85.00 C 1.75 1.99 1.75 2.30 +1.05 29 25 13 +10
16JAN26 87.50 C 0.88 1.20 0.88 1.18 +0.55 31 19 10 +10
16JAN26 90.00 C 0.37 0.38 0.37 0.53 +0.19 32 3 3 +3
16JAN26 92.50 C 0.00 0.00 0.00 0.23 +0.04 33 0 1 0
16JAN26 95.00 C 0.00 0.00 0.00 0.09 -0.02 34 0 0 0
16JAN26 97.50 C 0.00 0.00 0.00 0.03 -0.04 34 0 0 0
16JAN26 100.00 C 0.00 0.00 0.00 0.01 -0.05 35 0 0 0
16JAN26 102.50 C 0.00 0.00 0.00 0.01 -0.04 40 0 0 0
16JAN26 105.00 C 0.00 0.00 0.00 0.01 -0.03 45 0 0 0
16JAN26 107.50 C 0.00 0.00 0.00 0.01 -0.02 50 0 0 0
16JAN26 110.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
16JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
16JAN26 115.00 C 0.00 0.00 0.00 0.01 - 63 0 0 -
29JAN26 46.00 C 0.00 0.00 0.00 40.50 +2.01 143 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 39.14 +1.36 77 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 38.41 +1.61 127 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 37.43 +2.44 125 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 36.13 +1.45 0 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 33.65 +1.31 64 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 31.53 +2.52 108 0 30 0
29JAN26 57.50 C 0.00 0.00 0.00 28.69 +2.18 67 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 26.66 +2.53 95 0 100 0
29JAN26 62.50 C 0.00 0.00 0.00 23.98 +2.46 78 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 21.38 +1.81 65 0 90 0
29JAN26 67.50 C 0.00 0.00 0.00 18.92 +1.87 59 0 241 0
29JAN26 70.00 C 0.00 0.00 0.00 16.57 +2.05 58 0 190 0
29JAN26 72.50 C 0.00 0.00 0.00 13.78 +1.85 37 0 1,799 0
29JAN26 75.00 C 10.50 10.50 10.50 11.53 +2.19 41 2 331 0
29JAN26 77.50 C 9.05 9.05 9.05 8.89 +1.55 29 2 866 +1
29JAN26 80.00 C 6.10 6.60 6.10 6.85 +1.89 32 16 684 -10
29JAN26 82.50 C 3.85 4.77 3.75 4.75 +1.47 29 194 400 -133
29JAN26 85.00 C 2.48 3.20 2.48 3.05 +1.09 28 304 1,130 +23
29JAN26 87.50 C 1.50 2.00 1.50 1.96 +0.77 29 125 900 +42
29JAN26 90.00 C 0.90 1.24 0.86 1.22 +0.53 30 228 780 +67
29JAN26 92.50 C 0.57 0.73 0.56 0.73 +0.34 31 123 1,378 +61
29JAN26 95.00 C 0.35 0.44 0.35 0.43 +0.19 32 78 431 -22
29JAN26 97.50 C 0.24 0.27 0.24 0.25 +0.12 33 31 496 +26
29JAN26 100.00 C 0.14 0.17 0.14 0.15 +0.07 34 27 257 +24
29JAN26 102.50 C 0.08 0.08 0.08 0.09 +0.04 36 30 325 +30
29JAN26 105.00 C 0.05 0.05 0.05 0.06 +0.02 37 30 245 +30
29JAN26 107.50 C 0.00 0.00 0.00 0.04 +0.01 39 0 188 0
29JAN26 110.00 C 0.00 0.00 0.00 0.02 0.00 39 0 75 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
29JAN26 115.00 C 0.01 0.01 0.01 0.01 0.00 42 31 199 +31
26FEB26 47.00 C 0.00 0.00 0.00 39.29 +1.51 68 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 38.41 +1.61 79 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 37.43 +1.79 77 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 36.25 +1.57 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 33.84 +1.50 60 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 31.53 +2.11 67 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 29.21 +1.77 68 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 26.66 +2.53 60 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 23.98 +2.02 47 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 21.41 +1.62 38 0 120 0
26FEB26 67.50 C 0.00 0.00 0.00 18.92 +1.87 33 0 30 0
26FEB26 70.00 C 0.00 0.00 0.00 16.57 +1.75 35 0 92 0
26FEB26 72.50 C 0.00 0.00 0.00 13.79 +1.35 0 0 123 0
26FEB26 75.00 C 11.18 11.18 11.18 12.21 +2.56 36 30 290 0
26FEB26 77.50 C 0.00 0.00 0.00 9.97 +2.19 33 0 230 0
26FEB26 80.00 C 7.10 7.20 7.10 7.72 +1.81 29 19 299 +19
26FEB26 82.50 C 5.25 5.77 4.95 5.79 +1.47 27 132 246 +29
26FEB26 85.00 C 3.72 4.27 3.72 4.26 +1.19 27 54 326 +5
26FEB26 87.50 C 2.45 3.05 2.45 3.02 +0.86 27 111 995 +24
26FEB26 90.00 C 1.86 2.25 1.86 2.18 +0.68 28 132 1,908 +63
26FEB26 92.50 C 1.10 1.58 1.10 1.56 +0.51 29 165 559 +79
26FEB26 95.00 C 0.98 0.98 0.98 1.11 +0.38 29 12 253 +12
26FEB26 97.50 C 0.65 0.73 0.65 0.78 +0.27 30 38 145 +28
26FEB26 100.00 C 0.48 0.56 0.48 0.55 +0.17 31 55 104 -43
26FEB26 102.50 C 0.36 0.36 0.36 0.40 +0.13 32 17 144 +17
26FEB26 105.00 C 0.00 0.00 0.00 0.29 +0.10 33 0 135 0
26FEB26 107.50 C 0.00 0.00 0.00 0.21 +0.07 33 0 30 0
26FEB26 110.00 C 0.00 0.00 0.00 0.15 +0.05 34 0 17 0
26FEB26 112.50 C 0.12 0.12 0.12 0.11 +0.03 35 100 300 +100
26FEB26 115.00 C 0.10 0.10 0.10 0.08 +0.02 35 10 450 0
30MAR26 38.00 C 0.00 0.00 0.00 48.30 +1.75 0 0 1,000 0
30MAR26 39.00 C 0.00 0.00 0.00 47.31 +2.10 48 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 46.32 +2.21 52 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 45.31 +2.22 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 44.32 +2.18 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 43.34 +2.15 48 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 42.34 +1.68 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 41.35 +2.23 40 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 40.50 +1.76 64 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 39.36 +1.58 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 38.41 +1.61 51 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 37.43 +1.79 51 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 36.38 +1.70 0 0 355 0
30MAR26 52.50 C 0.00 0.00 0.00 34.09 +1.75 55 0 332 0
30MAR26 55.00 C 0.00 0.00 0.00 31.68 +2.13 53 0 497 0
30MAR26 57.50 C 0.00 0.00 0.00 29.21 +1.77 49 0 125 0
30MAR26 60.00 C 26.63 26.63 26.63 26.66 +1.57 42 30 1,330 -30
30MAR26 62.50 C 0.00 0.00 0.00 24.34 +1.76 43 0 46 0
30MAR26 65.00 C 0.00 0.00 0.00 21.41 +1.30 0 0 83 0
30MAR26 67.50 C 19.43 19.43 19.43 19.23 +1.83 31 1 1,523 -1
30MAR26 70.00 C 0.00 0.00 0.00 16.90 +1.67 31 0 287 0
30MAR26 72.50 C 0.00 0.00 0.00 15.01 +1.90 35 0 437 0
30MAR26 75.00 C 0.00 0.00 0.00 12.81 +1.82 33 0 357 0
30MAR26 77.50 C 0.00 0.00 0.00 10.82 +2.26 32 0 279 0
30MAR26 80.00 C 8.01 8.53 8.01 8.66 +1.75 29 3 1,629 0
30MAR26 82.50 C 6.43 6.78 6.43 6.78 +1.35 27 38 559 -29
30MAR26 85.00 C 0.00 0.00 0.00 5.35 +1.13 27 26 528 0
30MAR26 87.50 C 4.06 4.06 4.05 4.17 +0.97 27 5 1,107 0
30MAR26 90.00 C 2.86 3.36 2.85 3.26 +0.75 28 66 204 +45
30MAR26 92.50 C 2.60 2.60 2.46 2.58 +0.64 29 16 671 -13
30MAR26 95.00 C 1.81 2.02 1.81 2.04 +0.54 30 2 250 +2
30MAR26 97.50 C 1.43 1.45 1.43 1.61 +0.46 30 51 395 -14
30MAR26 100.00 C 1.11 1.26 1.10 1.28 +0.41 31 62 703 -5
30MAR26 102.50 C 0.98 0.98 0.98 1.02 +0.35 32 30 79 -4
30MAR26 105.00 C 0.80 0.80 0.80 0.82 +0.31 33 2 215 0
30MAR26 107.50 C 0.00 0.00 0.00 0.66 +0.27 34 0 220 0
30MAR26 110.00 C 0.00 0.00 0.00 0.54 +0.24 34 0 63 0
30MAR26 112.50 C 0.00 0.00 0.00 0.44 +0.21 35 0 1 0
30MAR26 115.00 C 0.00 0.00 0.00 0.37 +0.19 36 0 31 0
29APR26 50.00 C 0.00 0.00 0.00 36.77 +2.09 54 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 34.23 +1.89 48 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 31.72 +2.17 42 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 29.29 +1.85 40 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 26.93 +1.84 40 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 24.80 +2.22 43 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 22.42 +2.31 40 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 19.88 +2.30 35 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 16.90 +1.56 23 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 15.19 +2.08 30 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 13.41 +2.42 32 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 11.40 +1.81 31 0 2 0
29APR26 80.00 C 8.42 9.30 8.40 9.72 +2.00 31 121 166 +106
29APR26 82.50 C 7.03 7.65 6.95 7.57 +1.29 27 103 103 +103
29APR26 85.00 C 5.86 5.86 5.86 6.18 +1.10 27 1 1 +1
29APR26 87.50 C 0.00 0.00 0.00 5.01 +0.93 27 0 30 0
29APR26 90.00 C 4.12 4.12 4.12 4.04 +0.78 28 3 35 +3
29APR26 92.50 C 3.14 3.14 3.14 3.29 +0.66 28 30 61 +30
29APR26 95.00 C 2.39 2.39 2.39 2.68 +0.61 29 1 31 +1
29APR26 97.50 C 2.23 2.23 2.23 2.19 +0.57 29 1 1 +1
29APR26 100.00 C 0.00 0.00 0.00 1.79 +0.53 30 0 0 0
29APR26 102.50 C 1.45 1.45 1.45 1.47 +0.49 31 1 5 +1
29APR26 105.00 C 1.15 1.15 1.15 1.21 +0.44 31 2 9 +2
29APR26 107.50 C 0.94 0.94 0.94 1.00 +0.40 32 2 2 +2
29APR26 110.00 C 0.77 0.80 0.77 0.83 +0.37 33 3 4 +3
29APR26 112.50 C 0.00 0.00 0.00 0.69 +0.33 33 0 2 0
29APR26 115.00 C 0.00 0.00 0.00 0.59 - 34 0 0 -
29JUN26 44.00 C 0.00 0.00 0.00 42.69 +2.03 51 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 41.56 +2.09 34 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 40.74 +2.00 50 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 39.46 +1.68 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 38.79 +1.99 48 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 37.54 +1.90 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 36.82 +2.14 45 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 34.23 +1.89 36 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 31.72 +1.92 31 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 29.29 +1.85 31 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 27.16 +2.07 37 0 3 0
29JUN26 62.50 C 0.00 0.00 0.00 25.05 +2.47 38 0 5 0
29JUN26 65.00 C 0.00 0.00 0.00 22.42 +1.63 33 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 20.34 +2.47 34 0 4 0
29JUN26 70.00 C 0.00 0.00 0.00 18.02 +2.09 31 0 881 0
29JUN26 72.50 C 0.00 0.00 0.00 15.21 +0.89 25 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 13.92 +2.05 30 0 1,811 0
29JUN26 77.50 C 0.00 0.00 0.00 12.16 +1.54 30 0 1,615 0
29JUN26 80.00 C 0.00 0.00 0.00 10.30 +1.64 28 0 249 0
29JUN26 82.50 C 0.00 0.00 0.00 8.54 +1.27 27 2 93 0
29JUN26 85.00 C 0.00 0.00 0.00 7.21 +1.13 27 4 43 -2
29JUN26 87.50 C 5.90 5.90 5.90 6.06 +0.97 27 5 145 -3
29JUN26 90.00 C 0.00 0.00 0.00 5.09 +0.84 28 0 826 0
29JUN26 92.50 C 0.00 0.00 0.00 4.28 +0.72 28 0 46 0
29JUN26 95.00 C 3.61 3.70 3.61 3.63 +0.60 28 2 1,545 +1
29JUN26 97.50 C 0.00 0.00 0.00 3.10 +0.58 29 0 65 0
29JUN26 100.00 C 0.00 0.00 0.00 2.63 +0.47 30 0 73 0
29JUN26 102.50 C 2.10 2.10 2.10 2.20 +0.39 30 1 66 0
29JUN26 105.00 C 0.00 0.00 0.00 1.86 +0.32 30 0 117 0
29JUN26 107.50 C 0.00 0.00 0.00 1.57 +0.23 30 0 173 0
29JUN26 110.00 C 1.33 1.33 1.33 1.31 +0.15 31 30 226 +30
29JUN26 112.50 C 0.00 0.00 0.00 1.11 +0.13 31 0 67 0
29JUN26 115.00 C 0.00 0.00 0.00 0.93 +0.13 31 0 9 0
29SEP26 46.00 C 0.00 0.00 0.00 40.74 +1.89 42 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 39.58 +1.80 26 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 38.79 +1.99 40 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 37.58 +1.94 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 36.82 +2.12 38 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 34.23 +1.89 31 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 32.22 +2.34 38 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 29.29 +1.76 26 0 2 0
29SEP26 60.00 C 0.00 0.00 0.00 27.16 +2.07 31 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 25.24 +2.22 33 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 22.77 +1.98 30 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 20.34 +2.24 28 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 18.15 +1.86 27 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 16.55 +2.23 28 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 14.71 +1.99 28 0 159 0
29SEP26 77.50 C 0.00 0.00 0.00 12.80 +1.73 27 0 154 0
29SEP26 80.00 C 0.00 0.00 0.00 11.15 +1.18 26 0 48 0
29SEP26 82.50 C 0.00 0.00 0.00 10.01 +1.32 27 0 44 0
29SEP26 85.00 C 0.00 0.00 0.00 8.72 +1.15 27 0 32 0
29SEP26 87.50 C 0.00 0.00 0.00 7.63 +0.99 27 0 78 0
29SEP26 90.00 C 0.00 0.00 0.00 6.67 +0.93 27 0 60 0
29SEP26 92.50 C 0.00 0.00 0.00 5.83 +0.82 28 0 68 0
29SEP26 95.00 C 0.00 0.00 0.00 5.11 +0.75 28 0 9 0
29SEP26 97.50 C 0.00 0.00 0.00 4.48 +0.68 28 0 11 0
29SEP26 100.00 C 0.00 0.00 0.00 3.94 +0.70 29 0 39 0
29SEP26 102.50 C 0.00 0.00 0.00 3.42 +0.63 29 0 107 0
29SEP26 105.00 C 0.00 0.00 0.00 2.96 +0.59 29 0 77 0
29SEP26 107.50 C 0.00 0.00 0.00 2.54 +0.51 29 0 5 0
29SEP26 110.00 C 0.00 0.00 0.00 2.18 +0.45 29 0 4 0
29SEP26 112.50 C 0.00 0.00 0.00 1.88 +0.41 29 0 32 0
29SEP26 115.00 C 0.00 0.00 0.00 1.60 +0.34 29 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 1.39 +0.33 29 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 1.18 +0.27 29 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 1.01 +0.24 29 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.85 +0.22 29 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.71 +0.17 29 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.62 +0.17 29 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 37.62 +1.98 26 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 36.82 +2.12 33 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 34.23 +1.89 27 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 32.22 +2.26 32 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 29.29 +1.61 22 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 27.16 +1.88 26 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 25.24 +1.95 28 0 2 0
30DEC26 65.00 C 0.00 0.00 0.00 23.28 +2.49 28 0 3 0
30DEC26 67.50 C 0.00 0.00 0.00 20.82 +1.31 26 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 18.63 +1.43 24 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 17.08 +0.91 26 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 15.38 +0.85 26 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 14.23 +1.70 27 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 12.46 +1.15 26 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 11.36 +1.31 27 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 10.17 +1.22 27 0 7 0
30DEC26 87.50 C 0.00 0.00 0.00 9.08 +1.11 27 0 26 0
30DEC26 90.00 C 7.68 7.68 7.68 8.10 +1.00 27 1 9 +1
30DEC26 92.50 C 0.00 0.00 0.00 7.27 +0.94 27 0 5 0
30DEC26 95.00 C 0.00 0.00 0.00 6.49 +0.84 28 0 5 0
30DEC26 97.50 C 0.00 0.00 0.00 5.80 +0.76 28 0 5 0
30DEC26 100.00 C 0.00 0.00 0.00 5.20 +0.74 28 0 9 0
30DEC26 102.50 C 0.00 0.00 0.00 4.64 +0.75 28 0 6 0
30DEC26 105.00 C 0.00 0.00 0.00 4.22 +0.80 29 0 10 0
30DEC26 107.50 C 0.00 0.00 0.00 3.74 +0.75 29 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 3.45 +0.86 29 0 0 0
30DEC26 112.50 C 2.91 2.91 2.91 3.06 +0.78 29 1 3 +1
30DEC26 115.00 C 0.00 0.00 0.00 2.73 +0.77 30 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 2.45 +0.73 30 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 2.18 +0.69 30 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 1.95 +0.71 30 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 1.70 +0.61 30 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 1.52 +0.57 30 0 0 0
30DEC26 130.00 C 1.50 1.63 1.50 1.39 +0.58 30 3 270 0
TOTAL CALL 3,136 42,760 +844
09JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
09JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
09JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
09JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
09JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
09JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
09JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
09JAN26 67.50 P 0.00 0.00 0.00 0.01 -0.01 103 0 0 0
09JAN26 70.00 P 0.00 0.00 0.00 0.01 -0.02 89 0 0 0
09JAN26 72.50 P 0.00 0.00 0.00 0.02 -0.04 81 0 20 0
09JAN26 75.00 P 0.03 0.03 0.03 0.04 -0.06 74 3 51 -3
09JAN26 77.50 P 0.10 0.10 0.01 0.06 -0.12 63 31 282 +20
09JAN26 80.00 P 0.06 0.06 0.04 0.12 -0.25 53 8 164 +4
09JAN26 82.50 P 0.25 0.28 0.17 0.25 -0.53 44 65 110 -10
09JAN26 85.00 P 1.15 1.15 0.60 0.66 -1.17 36 95 81 +70
09JAN26 87.50 P 2.95 2.95 2.95 2.12 -1.74 40 1 3 +1
09JAN26 90.00 P 0.00 0.00 0.00 4.25 -1.97 48 0 0 0
09JAN26 92.50 P 0.00 0.00 0.00 6.68 -2.28 62 0 0 0
09JAN26 95.00 P 0.00 0.00 0.00 8.96 -2.54 49 0 0 0
09JAN26 97.50 P 0.00 0.00 0.00 11.79 -2.27 102 0 0 0
09JAN26 100.00 P 0.00 0.00 0.00 14.30 -1.95 118 0 0 0
09JAN26 102.50 P 0.00 0.00 0.00 16.45 -2.27 0 0 0 0
09JAN26 105.00 P 0.00 0.00 0.00 18.95 -2.19 0 0 0 0
09JAN26 107.50 P 0.00 0.00 0.00 21.45 -2.89 0 0 0 0
09JAN26 110.00 P 0.00 0.00 0.00 24.32 -2.60 173 0 0 0
09JAN26 112.50 P 0.00 0.00 0.00 26.84 -1.89 187 0 0 0
09JAN26 115.00 P 0.00 0.00 0.00 28.95 - 0 0 0 -
16JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
16JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
16JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
16JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
16JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
16JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
16JAN26 67.50 P 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
16JAN26 70.00 P 0.00 0.00 0.00 0.01 -0.02 48 0 0 0
16JAN26 72.50 P 0.00 0.00 0.00 0.02 -0.04 44 0 0 0
16JAN26 75.00 P 0.00 0.00 0.00 0.04 -0.06 40 0 10 0
16JAN26 77.50 P 0.10 0.10 0.10 0.09 -0.15 37 3 7 +3
16JAN26 80.00 P 0.26 0.28 0.26 0.24 -0.29 35 15 12 +10
16JAN26 82.50 P 0.73 0.73 0.58 0.59 -0.56 33 90 133 +90
16JAN26 85.00 P 1.40 1.42 1.38 1.29 -0.96 31 32 32 +31
16JAN26 87.50 P 2.77 2.77 2.77 2.61 -1.64 31 4 4 +4
16JAN26 90.00 P 0.00 0.00 0.00 4.58 -2.00 35 0 0 0
16JAN26 92.50 P 0.00 0.00 0.00 6.70 -2.26 36 0 0 0
16JAN26 95.00 P 0.00 0.00 0.00 9.19 -2.32 44 0 0 0
16JAN26 97.50 P 0.00 0.00 0.00 11.80 -2.26 57 0 0 0
16JAN26 100.00 P 0.00 0.00 0.00 14.30 -1.95 66 0 0 0
16JAN26 102.50 P 0.00 0.00 0.00 16.82 -1.90 75 0 0 0
16JAN26 105.00 P 0.00 0.00 0.00 19.34 -2.23 83 0 0 0
16JAN26 107.50 P 0.00 0.00 0.00 21.83 -2.51 90 0 0 0
16JAN26 110.00 P 0.00 0.00 0.00 24.49 -2.43 105 0 0 0
16JAN26 112.50 P 0.00 0.00 0.00 26.84 -1.89 104 0 0 0
16JAN26 115.00 P 0.00 0.00 0.00 29.82 - 131 0 0 -
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 86 0 3 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 83 0 15 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 80 0 5 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 78 0 5 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 71 0 62 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 65 0 319 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 59 0 323 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 53 0 559 0
29JAN26 62.50 P 0.02 0.02 0.01 0.01 0.00 48 93 445 +43
29JAN26 65.00 P 0.02 0.02 0.02 0.01 0.00 42 40 759 +40
29JAN26 67.50 P 0.04 0.04 0.04 0.02 -0.01 40 1 1,192 0
29JAN26 70.00 P 0.00 0.00 0.00 0.05 -0.02 39 0 1,000 0
29JAN26 72.50 P 0.11 0.12 0.10 0.10 -0.03 37 38 569 -33
29JAN26 75.00 P 0.15 0.20 0.15 0.19 -0.10 35 119 1,082 -60
29JAN26 77.50 P 0.34 0.37 0.31 0.35 -0.21 33 76 700 -36
29JAN26 80.00 P 0.72 0.72 0.56 0.64 -0.38 32 756 1,145 +206
29JAN26 82.50 P 1.38 1.38 1.05 1.20 -0.58 31 96 575 +22
29JAN26 85.00 P 2.20 2.28 1.89 2.01 -1.02 29 175 276 +122
29JAN26 87.50 P 3.59 3.77 3.27 3.40 -1.18 31 237 196 +156
29JAN26 90.00 P 5.27 5.27 4.99 5.21 -1.37 33 182 182 +125
29JAN26 92.50 P 7.36 7.36 7.03 7.07 -2.08 32 204 204 +204
29JAN26 95.00 P 0.00 0.00 0.00 9.27 -2.24 33 0 60 0
29JAN26 97.50 P 0.00 0.00 0.00 11.95 -2.11 43 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 14.40 -1.85 47 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 16.91 -1.81 53 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 19.34 -2.23 57 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 21.83 -2.51 61 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 24.49 -2.43 71 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 27.01 -2.45 76 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 29.82 -1.28 88 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 48 0 13 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 44 0 3 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 40 0 94 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 36 0 24 0
26FEB26 62.50 P 0.06 0.06 0.06 0.02 0.00 35 3 184 0
26FEB26 65.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 218 0
26FEB26 67.50 P 0.00 0.00 0.00 0.08 -0.02 33 0 225 0
26FEB26 70.00 P 0.20 0.21 0.18 0.15 -0.05 32 58 457 -47
26FEB26 72.50 P 0.31 0.34 0.31 0.29 -0.10 31 15 396 0
26FEB26 75.00 P 0.46 0.53 0.46 0.51 -0.13 31 66 376 +10
26FEB26 77.50 P 0.78 0.78 0.74 0.82 -0.26 30 54 479 +45
26FEB26 80.00 P 1.30 1.38 1.22 1.33 -0.38 29 87 489 +2
26FEB26 82.50 P 2.02 2.18 1.91 2.00 -0.62 28 66 439 -6
26FEB26 85.00 P 3.08 3.18 2.89 2.99 -0.87 28 131 202 +79
26FEB26 87.50 P 4.63 4.63 4.23 4.32 -1.13 28 162 192 +159
26FEB26 90.00 P 6.03 6.03 5.85 5.95 -1.38 29 137 232 +137
26FEB26 92.50 P 7.94 8.02 7.67 7.52 -1.70 27 132 132 +132
26FEB26 95.00 P 10.04 10.04 9.78 10.09 -1.84 33 131 131 +131
26FEB26 97.50 P 0.00 0.00 0.00 12.34 -1.73 35 0 210 0
26FEB26 100.00 P 0.00 0.00 0.00 14.57 -2.14 36 0 90 0
26FEB26 102.50 P 0.00 0.00 0.00 16.91 -1.81 37 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 19.34 -2.41 40 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 21.83 -2.51 43 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 24.49 -2.43 49 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 27.01 -2.45 53 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 29.82 -1.70 61 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1,008 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 59 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 57 0 36 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 55 0 40 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 53 0 189 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 52 0 34 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 50 0 47 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 48 0 100 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 47 0 150 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 45 0 63 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 44 0 93 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 42 0 154 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 41 0 557 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 37 0 479 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 282 0
30MAR26 57.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 393 0
30MAR26 60.00 P 0.00 0.00 0.00 0.04 -0.02 33 0 753 0
30MAR26 62.50 P 0.00 0.00 0.00 0.07 -0.04 32 0 630 0
30MAR26 65.00 P 0.00 0.00 0.00 0.13 -0.07 31 0 338 0
30MAR26 67.50 P 0.31 0.31 0.31 0.23 -0.11 31 1 977 +1
30MAR26 70.00 P 0.42 0.42 0.42 0.39 -0.14 31 3 921 +3
30MAR26 72.50 P 0.00 0.00 0.00 0.64 -0.17 30 0 798 0
30MAR26 75.00 P 1.01 1.01 0.94 0.95 -0.28 30 4 1,587 +3
30MAR26 77.50 P 1.37 1.37 1.37 1.41 -0.40 29 1 1,010 -1
30MAR26 80.00 P 2.08 2.08 2.08 2.04 -0.52 29 1 1,927 0
30MAR26 82.50 P 2.77 2.83 2.75 2.84 -0.67 28 46 553 -30
30MAR26 85.00 P 4.19 4.19 3.95 3.92 -0.85 28 33 206 +3
30MAR26 87.50 P 5.58 5.58 5.58 5.25 -1.11 28 30 61 +30
30MAR26 90.00 P 0.00 0.00 0.00 6.86 -1.29 29 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 8.86 -1.47 31 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 10.37 -1.82 29 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 12.90 -1.31 33 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 15.24 -1.47 35 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 16.91 -1.88 31 0 30 0
30MAR26 105.00 P 0.00 0.00 0.00 19.54 -2.21 35 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 22.13 -2.24 39 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 24.49 -2.43 40 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 27.01 -2.45 43 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 29.82 -1.70 50 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.02 +0.01 35 0 10 0
29APR26 55.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 1 0
29APR26 57.50 P 0.00 0.00 0.00 0.06 +0.03 33 0 1 0
29APR26 60.00 P 0.00 0.00 0.00 0.11 +0.05 33 0 1 0
29APR26 62.50 P 0.25 0.25 0.25 0.18 +0.07 32 1 4 +1
29APR26 65.00 P 0.00 0.00 0.00 0.29 +0.07 32 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.46 +0.07 31 0 0 0
29APR26 70.00 P 0.65 0.65 0.65 0.66 0.00 30 5 53 +5
29APR26 72.50 P 0.00 0.00 0.00 0.97 -0.08 30 0 5 0
29APR26 75.00 P 1.27 1.27 1.27 1.39 -0.20 29 3 17 +3
29APR26 77.50 P 1.78 1.78 1.78 1.93 -0.30 29 1 1 +1
29APR26 80.00 P 2.40 2.55 2.40 2.61 -0.46 28 6 18 +6
29APR26 82.50 P 3.54 3.54 3.34 3.45 -0.67 28 38 95 +38
29APR26 85.00 P 4.69 4.82 4.69 4.53 -0.87 28 60 60 +60
29APR26 87.50 P 6.20 6.20 6.20 5.86 -1.09 28 30 30 +30
29APR26 90.00 P 0.00 0.00 0.00 7.41 -1.48 28 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 8.99 -1.34 28 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 11.34 -1.01 31 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 13.43 -1.02 32 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 15.60 -1.11 34 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 17.11 -1.94 29 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 19.54 -2.21 31 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 22.35 -2.04 37 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 24.49 -2.43 36 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 27.01 -2.45 38 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 29.82 - 44 0 0 -
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 34 0 112 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 33 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 32 0 35 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 4 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 64 0
29JUN26 49.00 P 0.00 0.00 0.00 0.02 -0.02 31 0 52 0
29JUN26 50.00 P 0.00 0.00 0.00 0.03 -0.02 31 0 166 0
29JUN26 52.50 P 0.00 0.00 0.00 0.05 -0.03 30 0 54 0
29JUN26 55.00 P 0.00 0.00 0.00 0.09 -0.05 30 0 2,373 0
29JUN26 57.50 P 0.00 0.00 0.00 0.15 -0.09 30 0 184 0
29JUN26 60.00 P 0.00 0.00 0.00 0.25 -0.13 30 0 489 0
29JUN26 62.50 P 0.00 0.00 0.00 0.41 -0.16 30 0 408 0
29JUN26 65.00 P 0.76 0.76 0.76 0.62 -0.22 29 1 1,677 -1
29JUN26 67.50 P 0.00 0.00 0.00 0.92 -0.20 29 0 284 0
29JUN26 70.00 P 1.33 1.33 1.28 1.30 -0.25 29 31 2,187 +29
29JUN26 72.50 P 0.00 0.00 0.00 1.76 -0.35 29 0 1,866 0
29JUN26 75.00 P 0.00 0.00 0.00 2.32 -0.47 28 0 190 0
29JUN26 77.50 P 0.00 0.00 0.00 3.00 -0.59 28 0 380 0
29JUN26 80.00 P 3.87 3.87 3.83 3.93 -0.60 28 8 200 +8
29JUN26 82.50 P 4.89 4.89 4.89 4.93 -0.76 28 30 123 +30
29JUN26 85.00 P 0.00 0.00 0.00 6.13 -0.91 28 0 78 0
29JUN26 87.50 P 0.00 0.00 0.00 7.51 -1.06 28 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 9.05 -1.47 28 0 30 0
29JUN26 92.50 P 0.00 0.00 0.00 10.76 -1.80 28 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 12.94 -1.63 30 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 14.34 -1.32 28 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 16.34 -1.37 28 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 18.45 -2.56 29 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 21.12 -1.51 32 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 23.62 -0.77 35 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 25.12 -1.96 30 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 27.39 -2.07 30 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 29.82 -1.70 32 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 26 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 0.02 0.00 27 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.03 0.00 27 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 55 0
29SEP26 50.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 51 0
29SEP26 52.50 P 0.45 0.45 0.45 0.10 -0.01 27 1 137 0
29SEP26 55.00 P 0.00 0.00 0.00 0.17 -0.02 27 0 141 0
29SEP26 57.50 P 0.00 0.00 0.00 0.28 -0.04 27 0 76 0
29SEP26 60.00 P 0.00 0.00 0.00 0.45 -0.07 27 0 106 0
29SEP26 62.50 P 0.00 0.00 0.00 0.68 -0.10 27 0 121 0
29SEP26 65.00 P 1.36 1.36 1.31 1.00 -0.15 28 2 191 0
29SEP26 67.50 P 0.00 0.00 0.00 1.41 -0.23 28 0 62 0
29SEP26 70.00 P 0.00 0.00 0.00 1.91 -0.33 28 0 278 0
29SEP26 72.50 P 0.00 0.00 0.00 2.56 -0.39 28 0 106 0
29SEP26 75.00 P 0.00 0.00 0.00 3.33 -0.47 28 0 64 0
29SEP26 77.50 P 0.00 0.00 0.00 4.21 -0.60 28 0 223 0
29SEP26 80.00 P 0.00 0.00 0.00 5.19 -0.70 28 0 236 0
29SEP26 82.50 P 0.00 0.00 0.00 6.35 -0.76 28 0 123 0
29SEP26 85.00 P 0.00 0.00 0.00 7.60 -0.87 28 0 62 0
29SEP26 87.50 P 0.00 0.00 0.00 8.99 -0.98 28 0 30 0
29SEP26 90.00 P 0.00 0.00 0.00 10.47 -1.07 28 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 12.12 -0.97 29 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 13.41 -1.17 27 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 15.83 -1.29 29 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 17.48 -1.64 29 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 19.59 -1.52 29 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 21.93 -1.79 31 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 23.62 -2.05 29 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 25.49 -2.56 28 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 27.86 -2.57 29 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 30.22 -2.53 30 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 33.36 -0.94 35 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 35.67 -1.42 35 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 38.14 -1.68 37 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 40.38 -1.56 37 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 42.33 -1.67 35 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 45.08 -1.64 38 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.10 -0.01 27 0 43 0
30DEC26 50.00 P 0.49 0.49 0.47 0.12 -0.02 27 2 4 +2
30DEC26 52.50 P 0.00 0.00 0.00 0.20 -0.04 27 0 6 0
30DEC26 55.00 P 0.71 0.71 0.71 0.32 -0.07 27 1 15 +1
30DEC26 57.50 P 0.00 0.00 0.00 0.50 -0.09 27 0 16 0
30DEC26 60.00 P 1.11 1.12 1.11 0.75 -0.12 27 2 21 +1
30DEC26 62.50 P 0.00 0.00 0.00 1.07 -0.17 27 0 36 0
30DEC26 65.00 P 1.86 1.86 1.86 1.46 -0.25 27 1 12 -1
30DEC26 67.50 P 0.00 0.00 0.00 1.96 -0.32 27 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 2.58 -0.36 27 0 29 0
30DEC26 72.50 P 0.00 0.00 0.00 3.29 -0.48 27 0 9 0
30DEC26 75.00 P 0.00 0.00 0.00 4.13 -0.56 28 0 9 0
30DEC26 77.50 P 0.00 0.00 0.00 5.09 -0.60 28 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 6.14 -0.67 28 0 2 0
30DEC26 82.50 P 0.00 0.00 0.00 7.25 -0.80 28 0 11 0
30DEC26 85.00 P 0.00 0.00 0.00 8.59 -0.83 28 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 9.97 -0.95 28 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 11.41 -1.02 28 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 13.08 -1.07 28 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 14.81 -0.70 29 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 16.37 -1.52 28 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 18.60 -0.95 29 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 20.58 -1.27 30 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 22.79 -0.93 31 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 24.66 -1.78 30 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 26.13 -1.92 28 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 28.73 -1.78 30 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 31.36 -1.47 32 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 33.73 -1.36 33 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 36.11 -0.99 34 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 38.14 -1.68 33 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 40.62 -1.32 34 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 42.44 -1.56 32 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 45.08 -1.65 34 0 0 0
TOTAL PUT 3,748 42,316 +1,873
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$ 7.29
29JAN26 4.30 C 0.00 0.00 0.00 3.00 +0.14 83 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 2.90 +0.15 78 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 2.80 +0.11 74 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 2.70 +0.12 70 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 2.60 +0.14 66 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.50 +0.12 62 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.40 +0.12 59 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.32 +0.15 86 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.05 +0.14 44 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.85 +0.19 81 0 15 0
29JAN26 5.75 C 0.00 0.00 0.00 1.57 +0.15 57 0 432 0
29JAN26 6.00 C 1.30 1.30 1.28 1.31 +0.15 42 48 438 -40
29JAN26 6.25 C 0.00 0.00 0.00 1.11 +0.19 54 0 27 0
29JAN26 6.50 C 0.00 0.00 0.00 0.83 +0.08 35 0 38 0
29JAN26 6.75 C 0.00 0.00 0.00 0.67 +0.13 45 0 119 0
29JAN26 7.00 C 0.00 0.00 0.00 0.48 +0.10 42 0 252 0
29JAN26 7.25 C 0.26 0.27 0.26 0.34 +0.08 42 26 585 0
29JAN26 7.50 C 0.00 0.00 0.00 0.23 +0.06 43 0 557 0
29JAN26 7.75 C 0.14 0.14 0.14 0.15 +0.04 43 5 259 +5
29JAN26 8.00 C 0.00 0.00 0.00 0.09 +0.03 42 0 140 0
29JAN26 8.25 C 0.00 0.00 0.00 0.06 +0.02 44 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.03 +0.01 42 0 129 0
29JAN26 8.75 C 0.00 0.00 0.00 0.02 +0.01 44 0 129 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 48 0 50 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 - 53 0 0 -
26FEB26 4.40 C 0.00 0.00 0.00 2.90 +0.15 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 2.81 +0.11 50 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 2.71 +0.13 46 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 2.61 +0.10 42 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 2.51 +0.13 38 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.40 +0.12 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.32 +0.15 50 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.07 +0.15 44 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.88 +0.22 59 0 50 0
26FEB26 5.75 C 0.00 0.00 0.00 1.63 +0.19 52 0 315 0
26FEB26 6.00 C 0.00 0.00 0.00 1.37 +0.15 43 0 265 0
26FEB26 6.25 C 0.00 0.00 0.00 1.14 +0.09 39 0 45 0
26FEB26 6.50 C 0.00 0.00 0.00 0.97 +0.14 43 0 32 0
26FEB26 6.75 C 0.00 0.00 0.00 0.73 +0.09 36 0 69 0
26FEB26 7.00 C 0.00 0.00 0.00 0.60 +0.10 39 0 60 0
26FEB26 7.25 C 0.00 0.00 0.00 0.47 +0.10 40 0 608 0
26FEB26 7.50 C 0.00 0.00 0.00 0.35 +0.07 39 0 35 0
26FEB26 7.75 C 0.00 0.00 0.00 0.26 +0.05 39 0 249 0
26FEB26 8.00 C 0.00 0.00 0.00 0.20 +0.05 40 0 408 0
26FEB26 8.25 C 0.00 0.00 0.00 0.14 +0.03 40 0 65 0
26FEB26 8.50 C 0.00 0.00 0.00 0.10 +0.03 40 0 4 0
26FEB26 8.75 C 0.08 0.08 0.08 0.07 +0.02 40 104 15 -104
26FEB26 9.00 C 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.02 - 39 0 0 -
30MAR26 3.30 C 0.00 0.00 0.00 4.01 +0.13 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.91 +0.10 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.81 +0.13 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.71 +0.10 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.61 +0.10 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.52 +0.13 58 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.45 +0.19 77 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.31 +0.14 0 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 3.22 +0.13 49 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 3.12 +0.13 46 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 3.02 +0.12 42 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.90 +0.12 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.86 +0.16 64 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.71 +0.12 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.61 +0.10 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.53 +0.15 42 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.43 +0.13 40 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.33 +0.15 38 0 3 0
30MAR26 5.25 C 0.00 0.00 0.00 2.07 +0.10 0 0 15 0
30MAR26 5.50 C 0.00 0.00 0.00 1.88 +0.13 44 0 23 0
30MAR26 5.75 C 0.00 0.00 0.00 1.65 +0.17 42 0 10 0
30MAR26 6.00 C 0.00 0.00 0.00 1.45 +0.15 43 0 23 0
30MAR26 6.25 C 0.00 0.00 0.00 1.19 +0.09 36 0 54 0
30MAR26 6.50 C 0.00 0.00 0.00 1.06 +0.12 41 0 242 0
30MAR26 6.75 C 0.00 0.00 0.00 0.89 +0.14 41 0 144 0
30MAR26 7.00 C 0.72 0.72 0.72 0.73 +0.12 40 30 767 0
30MAR26 7.25 C 0.58 0.58 0.58 0.60 +0.10 40 1 185 +1
30MAR26 7.50 C 0.00 0.00 0.00 0.49 +0.09 40 0 400 0
30MAR26 7.75 C 0.00 0.00 0.00 0.38 +0.06 39 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.30 +0.04 39 0 100 0
30MAR26 8.25 C 0.23 0.23 0.23 0.24 +0.04 39 50 55 +50
30MAR26 8.50 C 0.00 0.00 0.00 0.19 +0.04 40 0 5 0
30MAR26 8.75 C 0.00 0.00 0.00 0.15 +0.03 40 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.12 +0.03 40 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.09 +0.02 40 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.07 - 40 0 0 -
29APR26 4.80 C 0.00 0.00 0.00 2.53 +0.12 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.45 +0.11 39 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.33 +0.10 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.09 +0.08 25 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.88 +0.11 35 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.69 +0.10 40 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.45 +0.07 35 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.29 +0.08 39 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.10 +0.10 38 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.99 +0.14 41 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.81 +0.11 39 0 23 0
29APR26 7.25 C 0.00 0.00 0.00 0.70 +0.11 40 0 15 0
29APR26 7.50 C 0.00 0.00 0.00 0.58 +0.08 39 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.49 +0.09 40 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.40 +0.07 39 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.33 +0.05 39 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.28 +0.06 40 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.22 +0.04 40 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.18 +0.04 40 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.15 +0.04 40 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.12 - 40 0 0 -
29JUN26 4.00 C 0.00 0.00 0.00 3.34 +0.14 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 3.24 +0.14 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 3.18 +0.18 47 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 3.09 +0.18 48 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.95 +0.14 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.89 +0.17 44 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.80 +0.17 44 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.70 +0.16 42 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.61 +0.16 42 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.48 +0.13 33 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.44 +0.17 43 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.22 +0.16 42 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.00 +0.15 40 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.80 +0.14 40 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.61 +0.14 40 0 7 0
29JUN26 6.25 C 0.00 0.00 0.00 1.42 +0.12 39 0 15 0
29JUN26 6.50 C 0.00 0.00 0.00 1.27 +0.10 39 0 26 0
29JUN26 6.75 C 0.00 0.00 0.00 1.11 +0.11 39 0 27 0
29JUN26 7.00 C 0.95 0.95 0.95 0.97 +0.11 39 5 30 0
29JUN26 7.25 C 0.84 0.84 0.84 0.84 +0.10 38 25 44 +10
29JUN26 7.50 C 0.00 0.00 0.00 0.73 +0.09 38 0 46 0
29JUN26 7.75 C 0.00 0.00 0.00 0.63 +0.08 38 0 19 0
29JUN26 8.00 C 0.00 0.00 0.00 0.54 +0.07 38 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.47 +0.06 38 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.41 +0.06 39 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.35 +0.05 39 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.30 +0.05 39 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.25 +0.04 39 0 1 0
29JUN26 9.50 C 0.00 0.00 0.00 0.21 - 39 0 0 -
29SEP26 4.00 C 0.00 0.00 0.00 3.40 +0.16 40 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 3.31 +0.13 40 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 3.21 +0.12 38 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 3.13 +0.16 41 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 3.04 +0.16 41 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.94 +0.14 39 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.85 +0.15 39 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.77 +0.14 40 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.68 +0.14 39 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.59 +0.14 38 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.51 +0.14 39 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.31 +0.15 39 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.13 +0.15 40 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.92 +0.11 38 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.75 +0.11 38 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.59 +0.12 38 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.44 +0.12 39 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.31 +0.13 39 0 7 0
29SEP26 7.00 C 0.00 0.00 0.00 1.17 +0.09 39 0 19 0
29SEP26 7.25 C 0.00 0.00 0.00 1.05 +0.09 38 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.95 +0.10 39 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.85 +0.08 39 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.75 +0.08 38 0 38 0
29SEP26 8.25 C 0.00 0.00 0.00 0.67 +0.07 38 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.60 +0.07 39 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.54 +0.06 39 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.49 +0.06 39 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.43 +0.04 39 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.38 - 39 0 0 -
30DEC26 4.60 C 0.00 0.00 0.00 2.96 +0.15 42 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.87 +0.15 41 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.79 +0.16 41 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.70 +0.15 40 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.63 +0.15 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.42 +0.14 39 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.24 +0.14 39 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.06 +0.15 39 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.89 +0.13 38 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.73 +0.09 38 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.60 +0.14 39 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.44 +0.10 38 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.32 +0.10 38 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.20 +0.08 38 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.13 +0.11 39 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.02 +0.09 39 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.92 +0.08 38 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.85 +0.09 39 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.76 +0.05 38 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.70 +0.05 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.63 +0.07 38 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.59 +0.06 39 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.52 - 39 0 0 -
TOTAL CALL 294 7,735 -78
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 94 0 20 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 87 0 40 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 83 0 10 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 79 0 78 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 76 0 11 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 67 0 100 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 59 0 94 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 51 0 464 0
29JAN26 6.00 P 0.02 0.02 0.02 0.01 -0.01 43 3 783 -3
29JAN26 6.25 P 0.06 0.06 0.06 0.03 -0.01 45 2 94 -2
29JAN26 6.50 P 0.00 0.00 0.00 0.05 -0.02 42 0 121 0
29JAN26 6.75 P 0.18 0.18 0.18 0.10 -0.03 42 40 741 0
29JAN26 7.00 P 0.29 0.29 0.20 0.17 -0.06 41 557 694 +547
29JAN26 7.25 P 0.50 0.50 0.28 0.28 -0.07 41 42 44 +28
29JAN26 7.50 P 0.00 0.00 0.00 0.42 -0.10 41 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.58 -0.10 40 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.81 -0.12 46 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.97 -0.17 32 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.27 -0.13 54 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.50 -0.15 55 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.71 -0.16 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.01 -0.10 70 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.25 - 73 0 0 -
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 61 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 10 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 53 0 100 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 0 102 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 65 0
26FEB26 5.75 P 0.05 0.05 0.05 0.03 0.00 42 6 371 +6
26FEB26 6.00 P 0.00 0.00 0.00 0.05 0.00 41 0 299 0
26FEB26 6.25 P 0.00 0.00 0.00 0.08 -0.01 40 0 47 0
26FEB26 6.50 P 0.12 0.12 0.12 0.13 -0.02 40 50 100 +50
26FEB26 6.75 P 0.00 0.00 0.00 0.19 -0.04 39 0 63 0
26FEB26 7.00 P 0.30 0.30 0.30 0.28 -0.05 39 30 79 +17
26FEB26 7.25 P 0.44 0.44 0.39 0.39 -0.08 39 123 160 +120
26FEB26 7.50 P 0.00 0.00 0.00 0.53 -0.09 39 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.69 -0.08 39 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.90 -0.06 42 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.05 -0.10 37 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.31 -0.09 43 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.55 -0.10 47 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.78 -0.12 48 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.01 -0.12 49 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.25 - 51 0 0 -
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 77 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 75 0 1 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 72 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 70 0 260 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 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 62 0 365 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 60 0 209 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 56 0 500 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 70 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 50 0 1 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 0 566 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 44 0 145 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 42 0 545 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 40 0 532 0
30MAR26 5.25 P 0.00 0.00 0.00 0.02 -0.01 40 0 56 0
30MAR26 5.50 P 0.00 0.00 0.00 0.04 0.00 41 0 737 0
30MAR26 5.75 P 0.00 0.00 0.00 0.06 -0.01 40 0 15 0
30MAR26 6.00 P 0.00 0.00 0.00 0.10 -0.01 40 0 295 0
30MAR26 6.25 P 0.00 0.00 0.00 0.15 -0.02 40 0 27 0
30MAR26 6.50 P 0.00 0.00 0.00 0.20 -0.04 39 0 64 0
30MAR26 6.75 P 0.00 0.00 0.00 0.29 -0.04 40 0 65 0
30MAR26 7.00 P 0.00 0.00 0.00 0.39 -0.06 39 0 21 0
30MAR26 7.25 P 0.00 0.00 0.00 0.51 -0.06 39 0 15 0
30MAR26 7.50 P 0.00 0.00 0.00 0.64 -0.09 39 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.79 -0.11 38 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.97 -0.07 39 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.18 -0.06 41 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.39 -0.09 43 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.61 -0.05 44 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.81 -0.10 43 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.06 -0.09 46 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.29 - 47 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 0.02 +0.01 40 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.07 0.00 41 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.10 -0.01 40 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.15 -0.01 40 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.21 -0.01 40 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.28 -0.03 40 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.36 -0.05 39 0 0 0
29APR26 7.00 P 0.51 0.51 0.51 0.47 -0.05 39 50 50 +50
29APR26 7.25 P 0.00 0.00 0.00 0.59 -0.06 39 0 0 0
29APR26 7.50 P 0.72 0.72 0.72 0.72 -0.07 39 7 15 +7
29APR26 7.75 P 0.86 0.86 0.86 0.87 -0.09 39 14 14 +14
29APR26 8.00 P 0.00 0.00 0.00 1.03 -0.10 38 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.22 -0.10 39 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.45 -0.06 42 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.67 -0.06 43 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.84 -0.09 40 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.11 -0.08 45 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.34 - 47 0 0 -
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 39 0 263 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 37 0 11 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 36 0 18 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 35 0 12 0
29JUN26 4.60 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.03 0.00 39 0 3 0
29JUN26 4.80 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.05 0.00 40 0 15 0
29JUN26 5.00 P 0.00 0.00 0.00 0.06 0.00 40 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.08 -0.01 39 0 4 0
29JUN26 5.50 P 0.00 0.00 0.00 0.12 -0.01 39 0 7 0
29JUN26 5.75 P 0.00 0.00 0.00 0.17 -0.01 39 0 18 0
29JUN26 6.00 P 0.00 0.00 0.00 0.23 -0.02 39 0 40 0
29JUN26 6.25 P 0.00 0.00 0.00 0.30 -0.03 39 0 21 0
29JUN26 6.50 P 0.00 0.00 0.00 0.38 -0.04 39 0 45 0
29JUN26 6.75 P 0.00 0.00 0.00 0.48 -0.04 39 0 34 0
29JUN26 7.00 P 0.00 0.00 0.00 0.59 -0.06 39 0 21 0
29JUN26 7.25 P 0.00 0.00 0.00 0.72 -0.05 39 0 45 0
29JUN26 7.50 P 0.00 0.00 0.00 0.85 -0.08 38 0 8 0
29JUN26 7.75 P 0.00 0.00 0.00 1.00 -0.08 38 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.17 -0.09 39 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.37 -0.08 40 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.56 -0.07 41 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.76 -0.04 41 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.92 -0.09 39 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.12 -0.15 39 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.34 - 39 0 0 -
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 34 0 170 0
29SEP26 4.10 P 0.00 0.00 0.00 0.02 0.00 37 0 210 0
29SEP26 4.20 P 0.00 0.00 0.00 0.03 0.00 38 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.04 0.00 39 0 5 0
29SEP26 4.40 P 0.00 0.00 0.00 0.05 0.00 39 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.06 0.00 40 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.08 -0.01 39 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.09 -0.01 39 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.10 -0.02 39 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.12 -0.01 39 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.16 -0.02 39 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.21 -0.02 39 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.28 -0.02 39 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.35 -0.03 39 0 34 0
29SEP26 6.25 P 0.00 0.00 0.00 0.44 -0.03 39 0 2 0
29SEP26 6.50 P 0.00 0.00 0.00 0.53 -0.05 39 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.63 -0.06 39 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.75 -0.06 39 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.88 -0.06 39 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.01 -0.08 38 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 1.16 -0.07 39 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.32 -0.08 39 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.49 -0.09 39 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.68 -0.08 39 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.86 -0.11 39 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.06 -0.11 40 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.26 -0.12 40 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.46 - 40 0 0 -
30DEC26 4.60 P 0.00 0.00 0.00 0.11 -0.01 39 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.13 -0.01 39 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.15 0.00 39 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.16 -0.01 39 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.18 -0.01 39 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.24 -0.01 39 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.30 -0.02 39 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.37 -0.02 39 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 0.46 -0.02 39 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.55 -0.03 39 0 17 0
30DEC26 6.50 P 0.00 0.00 0.00 0.65 -0.03 39 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 0.75 -0.04 39 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 0.87 -0.04 38 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.00 -0.06 39 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.14 -0.06 38 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.28 -0.07 38 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.44 -0.08 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.59 -0.11 38 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.78 -0.10 39 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.97 -0.10 39 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.15 -0.11 39 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.36 -0.09 40 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.56 - 40 0 0 -
TOTAL PUT 924 10,670 +834
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$ 150.80
09JAN26 120.00 C 0.00 0.00 0.00 30.88 -1.96 110 0 0 0
09JAN26 122.50 C 0.00 0.00 0.00 28.39 -1.95 103 0 0 0
09JAN26 125.00 C 0.00 0.00 0.00 25.89 -2.09 94 0 0 0
09JAN26 127.50 C 0.00 0.00 0.00 23.40 -1.94 87 0 0 0
09JAN26 130.00 C 0.00 0.00 0.00 20.91 -1.93 80 0 0 0
09JAN26 132.50 C 0.00 0.00 0.00 18.42 -1.92 72 0 0 0
09JAN26 135.00 C 0.00 0.00 0.00 15.94 -1.91 66 0 0 0
09JAN26 137.50 C 0.00 0.00 0.00 13.47 -1.89 59 0 2 0
09JAN26 140.00 C 0.00 0.00 0.00 11.03 -1.86 53 0 21 0
09JAN26 142.50 C 9.50 9.50 9.50 8.77 -1.70 54 2 30 -2
09JAN26 145.00 C 6.30 7.41 6.30 6.27 -1.66 41 3 181 -1
09JAN26 147.50 C 4.70 6.30 4.22 4.31 -1.69 41 70 462 -35
09JAN26 150.00 C 3.00 4.00 2.73 2.73 -1.52 42 233 1,536 +17
09JAN26 152.50 C 2.30 2.80 1.66 1.64 -1.09 43 1,781 1,052 -61
09JAN26 155.00 C 1.20 1.78 0.98 0.86 -0.86 43 2,375 1,865 +699
09JAN26 157.50 C 0.78 1.05 0.56 0.40 -0.56 42 1,090 1,851 +2
09JAN26 160.00 C 0.48 0.60 0.33 0.17 -0.32 42 377 1,461 +164
09JAN26 162.50 C 0.25 0.37 0.21 0.07 -0.16 43 267 920 +139
09JAN26 165.00 C 0.14 0.23 0.13 0.03 -0.07 44 141 2,289 +9
09JAN26 167.50 C 0.13 0.13 0.13 0.01 -0.03 44 29 345 -22
09JAN26 170.00 C 0.06 0.09 0.06 0.01 -0.01 50 160 160 +120
09JAN26 172.50 C 0.05 0.05 0.05 0.01 0.00 55 20 88 +20
09JAN26 175.00 C 0.00 0.00 0.00 0.01 - 61 0 0 -
16JAN26 127.50 C 0.00 0.00 0.00 23.42 -2.00 40 0 0 0
16JAN26 130.00 C 0.00 0.00 0.00 20.95 -1.99 40 0 0 0
16JAN26 132.50 C 0.00 0.00 0.00 18.51 -1.96 41 0 0 0
16JAN26 135.00 C 0.00 0.00 0.00 16.11 -1.92 40 0 0 0
16JAN26 137.50 C 0.00 0.00 0.00 13.79 -1.86 40 0 0 0
16JAN26 140.00 C 0.00 0.00 0.00 11.66 -1.68 42 0 0 0
16JAN26 142.50 C 0.00 0.00 0.00 9.55 -1.56 41 0 0 0
16JAN26 145.00 C 8.00 8.00 8.00 7.50 -1.54 39 1 2 +1
16JAN26 147.50 C 0.00 0.00 0.00 5.98 -1.20 41 0 13 0
16JAN26 150.00 C 5.00 5.80 4.49 4.57 -1.00 41 118 92 +57
16JAN26 152.50 C 3.44 4.48 3.35 3.38 -0.82 41 97 178 +44
16JAN26 155.00 C 2.80 3.35 2.33 2.48 -0.64 41 1,941 1,613 +1,196
16JAN26 157.50 C 2.03 2.49 1.75 1.72 -0.58 41 424 312 +9
16JAN26 160.00 C 1.23 1.87 1.21 1.16 -0.43 41 1,068 607 +369
16JAN26 162.50 C 1.00 1.43 1.00 0.76 -0.31 41 471 207 +91
16JAN26 165.00 C 0.60 1.01 0.60 0.48 -0.21 41 514 393 +171
16JAN26 167.50 C 0.55 0.76 0.55 0.30 -0.14 41 137 133 +127
16JAN26 170.00 C 0.42 0.53 0.40 0.18 -0.09 41 350 424 +262
16JAN26 172.50 C 0.39 0.39 0.30 0.10 -0.06 40 105 419 +72
16JAN26 175.00 C 0.26 0.27 0.24 0.06 - 41 46 45 -
29JAN26 80.00 C 0.00 0.00 0.00 71.14 -1.82 118 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 68.65 -1.81 114 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 66.16 -1.72 109 0 515 0
29JAN26 87.50 C 0.00 0.00 0.00 63.66 -1.83 104 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 61.17 -1.70 99 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 58.68 -1.82 95 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 55.96 -1.93 0 0 40 0
29JAN26 97.50 C 0.00 0.00 0.00 53.49 -2.03 60 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 51.17 -1.74 80 0 205 0
29JAN26 102.50 C 0.00 0.00 0.00 48.72 -1.61 78 0 0 0
29JAN26 105.00 C 46.73 46.93 46.20 46.25 -1.58 75 385 885 +370
29JAN26 107.50 C 0.00 0.00 0.00 43.52 -1.83 51 0 0 0
29JAN26 110.00 C 41.45 41.85 41.01 41.14 -1.79 60 265 1,045 +15
29JAN26 112.50 C 40.80 40.80 40.80 38.76 -1.69 63 2 840 0
29JAN26 115.00 C 36.48 36.88 36.04 36.34 -1.62 62 150 168 +86
29JAN26 117.50 C 0.00 0.00 0.00 33.82 -1.67 57 0 344 0
29JAN26 120.00 C 0.00 0.00 0.00 31.34 -1.69 53 0 19 0
29JAN26 122.50 C 0.00 0.00 0.00 28.58 -1.99 37 0 81 0
29JAN26 125.00 C 0.00 0.00 0.00 26.13 -1.98 37 0 41 0
29JAN26 127.50 C 0.00 0.00 0.00 23.71 -1.96 37 0 4 0
29JAN26 130.00 C 23.08 23.08 23.08 21.33 -1.94 37 5 114 -5
29JAN26 132.50 C 0.00 0.00 0.00 19.01 -1.90 36 0 6 0
29JAN26 135.00 C 0.00 0.00 0.00 16.77 -1.86 36 0 88 0
29JAN26 137.50 C 15.99 15.99 15.10 14.76 -1.66 38 2 542 -1
29JAN26 140.00 C 13.75 13.80 13.08 12.82 -1.27 38 20 986 +14
29JAN26 142.50 C 11.00 12.00 11.00 10.98 -1.09 38 2 875 -1
29JAN26 145.00 C 9.60 10.10 9.00 9.00 -1.38 36 42 4,703 -9
29JAN26 147.50 C 7.70 7.98 7.69 7.70 -0.89 38 31 4,236 -6
29JAN26 150.00 C 6.00 7.50 6.00 6.10 -1.06 36 1,668 9,410 +281
29JAN26 152.50 C 5.56 6.21 4.96 5.00 -1.01 37 1,752 3,342 +732
29JAN26 155.00 C 4.50 5.10 3.98 4.02 -0.87 37 1,364 3,696 +273
29JAN26 157.50 C 3.75 4.08 3.27 3.15 -0.84 37 866 3,861 +294
29JAN26 160.00 C 3.20 3.42 2.58 2.42 -0.72 37 5,237 12,313 +135
29JAN26 162.50 C 2.50 2.83 2.14 1.84 -0.59 37 947 2,918 +105
29JAN26 165.00 C 1.71 2.31 1.71 1.38 -0.48 37 438 4,532 +73
29JAN26 167.50 C 1.50 1.82 1.44 1.01 -0.39 37 635 3,263 +91
29JAN26 170.00 C 1.09 1.50 1.09 0.74 -0.30 37 1,789 5,681 +632
29JAN26 172.50 C 0.87 1.22 0.87 0.53 -0.23 37 651 10,734 +7
29JAN26 175.00 C 0.73 1.00 0.73 0.37 -0.18 37 186 2,065 +22
29JAN26 177.50 C 0.73 0.79 0.61 0.26 -0.13 37 30 4,898 -1
29JAN26 180.00 C 0.48 0.67 0.48 0.18 -0.10 37 256 7,157 +127
29JAN26 182.50 C 0.52 0.52 0.45 0.12 -0.07 37 14 1,391 +1
29JAN26 185.00 C 0.35 0.42 0.34 0.08 -0.05 37 23 2,021 +5
29JAN26 187.50 C 0.33 0.33 0.33 0.06 -0.03 37 1 1,424 +1
29JAN26 190.00 C 0.25 0.32 0.25 0.04 -0.02 37 12 1,635 0
29JAN26 192.50 C 0.26 0.27 0.24 0.03 -0.01 38 307 909 -264
29JAN26 195.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 1,067 0
29JAN26 197.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 1,424 0
29JAN26 200.00 C 0.12 0.12 0.11 0.01 0.00 38 31 3,252 0
29JAN26 205.00 C 0.09 0.09 0.09 0.01 0.00 41 2 1,385 -2
29JAN26 210.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,797 0
29JAN26 215.00 C 0.00 0.00 0.00 0.01 0.00 47 0 517 0
29JAN26 220.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2,161 0
29JAN26 225.00 C 0.02 0.02 0.02 0.01 0.00 53 150 1,264 +150
29JAN26 230.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,335 0
29JAN26 235.00 C 0.02 0.02 0.02 0.01 0.00 58 30 2,057 0
29JAN26 240.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,875 0
29JAN26 245.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,562 0
29JAN26 250.00 C 0.00 0.00 0.00 0.01 0.00 65 0 340 0
29JAN26 255.00 C 0.00 0.00 0.00 0.01 0.00 67 0 125 0
29JAN26 260.00 C 0.00 0.00 0.00 0.01 0.00 70 0 426 0
29JAN26 265.00 C 0.00 0.00 0.00 0.01 0.00 72 0 61 0
29JAN26 270.00 C 0.00 0.00 0.00 0.01 0.00 74 0 115 0
29JAN26 275.00 C 0.00 0.00 0.00 0.01 0.00 76 0 60 0
29JAN26 280.00 C 0.00 0.00 0.00 0.01 0.00 78 0 190 0
29JAN26 285.00 C 0.00 0.00 0.00 0.01 0.00 80 0 219 0
29JAN26 290.00 C 0.02 0.02 0.02 0.01 0.00 82 20 854 -20
26FEB26 80.00 C 0.00 0.00 0.00 71.43 -1.80 85 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 68.93 -1.84 81 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 66.46 -1.57 78 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 63.97 -1.82 75 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 61.48 -1.57 71 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 59.05 -1.76 70 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 56.52 -1.83 65 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 54.06 -1.81 63 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 51.62 -1.51 61 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 49.18 -1.72 60 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 46.73 -1.72 57 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 44.26 -1.76 55 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 41.81 -1.53 52 0 3 0
26FEB26 112.50 C 0.00 0.00 0.00 39.11 -1.95 45 0 120 0
26FEB26 115.00 C 0.00 0.00 0.00 36.91 -1.89 48 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 34.16 -2.15 40 0 203 0
26FEB26 120.00 C 0.00 0.00 0.00 31.77 -2.21 39 0 55 0
26FEB26 122.50 C 0.00 0.00 0.00 29.78 -1.70 43 0 88 0
26FEB26 125.00 C 0.00 0.00 0.00 27.45 -1.63 41 0 40 0
26FEB26 127.50 C 0.00 0.00 0.00 24.99 -1.77 38 0 15 0
26FEB26 130.00 C 23.81 25.00 22.87 22.92 -2.26 39 11 8 -6
26FEB26 132.50 C 21.89 21.89 21.40 20.83 -1.56 38 20 20 +20
26FEB26 135.00 C 19.76 19.76 19.76 18.76 -1.62 38 30 162 0
26FEB26 137.50 C 0.00 0.00 0.00 16.96 -1.32 38 0 2 0
26FEB26 140.00 C 15.50 15.50 15.50 15.49 -0.71 39 6 1,081 0
26FEB26 142.50 C 0.00 0.00 0.00 13.55 -1.13 38 0 252 0
26FEB26 145.00 C 12.50 13.20 12.10 12.03 -1.09 38 13 1,159 +2
26FEB26 147.50 C 11.50 11.50 11.10 10.67 -0.84 38 3 976 +3
26FEB26 150.00 C 9.91 10.55 9.40 9.46 -0.89 39 61 2,830 +28
26FEB26 152.50 C 8.43 9.11 8.35 8.34 -0.76 39 323 1,844 +72
26FEB26 155.00 C 7.72 8.40 7.32 7.32 -0.85 39 203 1,811 +126
26FEB26 157.50 C 6.69 7.50 6.46 6.41 -0.78 39 94 1,039 +15
26FEB26 160.00 C 5.80 6.60 5.50 5.52 -0.70 39 865 3,932 +347
26FEB26 162.50 C 5.43 5.60 5.06 4.73 -0.62 39 70 1,953 +27
26FEB26 165.00 C 4.64 5.07 4.32 4.04 -0.54 39 1,306 12,060 +918
26FEB26 167.50 C 3.99 4.39 3.87 3.43 -0.47 39 130 724 +82
26FEB26 170.00 C 3.40 4.08 3.33 2.90 -0.41 39 259 2,494 +13
26FEB26 172.50 C 3.04 3.44 2.93 2.44 -0.35 39 132 1,251 +79
26FEB26 175.00 C 2.80 3.03 2.60 2.04 -0.31 39 201 10,208 -73
26FEB26 177.50 C 2.39 2.71 2.30 1.70 -0.26 39 84 994 +21
26FEB26 180.00 C 2.02 2.43 2.02 1.42 -0.21 39 245 7,165 +143
26FEB26 182.50 C 1.98 2.08 1.83 1.17 -0.18 39 77 1,068 +25
26FEB26 185.00 C 1.73 1.76 1.58 0.96 -0.16 39 63 1,055 +26
26FEB26 187.50 C 1.46 1.55 1.40 0.79 -0.13 39 65 1,153 +65
26FEB26 190.00 C 1.21 1.48 1.21 0.65 -0.10 39 82 2,006 +40
26FEB26 192.50 C 1.11 1.20 1.07 0.53 -0.08 39 36 744 +18
26FEB26 195.00 C 1.04 1.07 1.00 0.43 -0.07 39 18 2,980 +1
26FEB26 197.50 C 0.94 0.94 0.94 0.35 -0.05 39 12 166 +12
26FEB26 200.00 C 0.80 0.84 0.80 0.28 -0.05 39 61 178 +19
26FEB26 205.00 C 0.00 0.00 0.00 0.18 -0.03 39 0 163 0
26FEB26 210.00 C 0.50 0.50 0.49 0.12 -0.01 39 21 510 +11
26FEB26 215.00 C 0.43 0.43 0.43 0.07 -0.02 38 6 38 +4
26FEB26 220.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 246 0
26FEB26 225.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 45 0
26FEB26 230.00 C 0.00 0.00 0.00 0.02 0.00 39 0 90 0
26FEB26 235.00 C 0.00 0.00 0.00 0.01 0.00 39 0 150 0
26FEB26 240.00 C 0.00 0.00 0.00 0.01 0.00 40 0 380 0
26FEB26 245.00 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
26FEB26 250.00 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
26FEB26 255.00 C 0.00 0.00 0.00 0.01 0.00 45 0 6 0
26FEB26 260.00 C 0.00 0.00 0.00 0.01 0.00 46 0 50 0
26FEB26 265.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 270.00 C 0.00 0.00 0.00 0.01 0.00 49 0 113 0
26FEB26 275.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 280.00 C 0.00 0.00 0.00 0.01 0.00 52 0 105 0
26FEB26 285.00 C 0.00 0.00 0.00 0.01 0.00 54 0 60 0
26FEB26 290.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 295.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 300.00 C 0.00 0.00 0.00 0.01 0.00 57 0 105 0
30MAR26 65.00 C 0.00 0.00 0.00 86.59 -1.76 89 0 93 0
30MAR26 67.50 C 0.00 0.00 0.00 84.13 -1.47 86 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 81.65 -1.74 83 0 4,105 0
30MAR26 72.50 C 0.00 0.00 0.00 79.17 -1.48 79 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 76.69 -1.76 76 0 338 0
30MAR26 77.50 C 0.00 0.00 0.00 74.18 -1.76 72 0 40 0
30MAR26 80.00 C 0.00 0.00 0.00 71.73 -1.73 70 0 317 0
30MAR26 82.50 C 0.00 0.00 0.00 69.26 -1.70 67 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 66.81 -1.69 65 0 20 0
30MAR26 87.50 C 0.00 0.00 0.00 64.34 -1.72 63 0 11 0
30MAR26 90.00 C 0.00 0.00 0.00 61.90 -1.68 61 0 95 0
30MAR26 92.50 C 0.00 0.00 0.00 59.46 -1.70 59 0 1 0
30MAR26 95.00 C 0.00 0.00 0.00 57.02 -1.67 57 0 425 0
30MAR26 97.50 C 0.00 0.00 0.00 54.58 -1.68 55 0 261 0
30MAR26 100.00 C 0.00 0.00 0.00 52.16 -1.71 54 0 4,242 0
30MAR26 102.50 C 0.00 0.00 0.00 49.31 -2.07 44 0 856 0
30MAR26 105.00 C 0.00 0.00 0.00 46.89 -2.06 43 0 1,186 0
30MAR26 107.50 C 0.00 0.00 0.00 44.48 -2.10 42 0 2,171 0
30MAR26 110.00 C 0.00 0.00 0.00 42.08 -2.09 41 0 4,185 0
30MAR26 112.50 C 41.20 41.20 41.20 39.71 -2.08 40 2 1,844 +2
30MAR26 115.00 C 0.00 0.00 0.00 37.37 -2.05 39 0 1,388 0
30MAR26 117.50 C 0.00 0.00 0.00 35.08 -1.94 39 0 1,118 0
30MAR26 120.00 C 0.00 0.00 0.00 31.88 -2.90 28 0 2,955 0
30MAR26 122.50 C 0.00 0.00 0.00 30.68 -1.78 39 0 874 0
30MAR26 125.00 C 0.00 0.00 0.00 28.82 -1.46 40 0 6,835 0
30MAR26 127.50 C 0.00 0.00 0.00 26.62 -1.56 39 0 905 0
30MAR26 130.00 C 25.12 25.12 25.12 23.94 -2.29 35 2 15,366 0
30MAR26 132.50 C 0.00 0.00 0.00 22.81 -1.49 39 0 283 0
30MAR26 135.00 C 0.00 0.00 0.00 21.03 -1.42 39 0 5,637 0
30MAR26 137.50 C 0.00 0.00 0.00 19.33 -1.35 39 0 1,375 0
30MAR26 140.00 C 14.07 14.07 14.07 17.71 -1.28 39 5 12,136 -5
30MAR26 142.50 C 0.00 0.00 0.00 15.91 -1.48 38 0 433 0
30MAR26 145.00 C 14.99 16.01 14.99 14.54 -0.95 38 86 4,341 +30
30MAR26 147.50 C 0.00 0.00 0.00 13.20 -1.11 38 0 979 0
30MAR26 150.00 C 12.53 12.98 12.14 12.06 -1.00 39 106 11,074 +61
30MAR26 152.50 C 11.46 12.20 11.00 11.14 -0.67 39 358 4,530 +72
30MAR26 155.00 C 9.92 10.74 9.92 9.92 -0.81 39 98 2,916 +23
30MAR26 157.50 C 9.50 9.75 9.42 9.00 -0.79 39 95 2,437 +49
30MAR26 160.00 C 8.56 9.00 8.23 8.22 -0.69 40 1,104 14,820 +223
30MAR26 162.50 C 7.45 7.95 7.45 7.36 -0.66 40 36 4,163 +26
30MAR26 165.00 C 7.23 7.33 6.82 6.56 -0.60 40 424 15,419 +70
30MAR26 167.50 C 6.38 6.97 6.33 5.84 -0.54 40 343 8,967 +338
30MAR26 170.00 C 5.84 6.43 5.70 5.19 -0.49 40 48 13,841 +9
30MAR26 172.50 C 5.47 5.47 5.19 4.60 -0.43 40 75 3,027 +17
30MAR26 175.00 C 4.53 5.50 4.53 4.06 -0.40 39 113 10,752 -1
30MAR26 177.50 C 4.60 4.60 4.31 3.58 -0.35 39 76 2,392 +76
30MAR26 180.00 C 4.00 4.30 3.91 3.15 -0.31 39 263 11,807 -43
30MAR26 182.50 C 3.76 3.76 3.69 2.77 -0.28 39 16 2,125 +4
30MAR26 185.00 C 3.42 3.42 3.25 2.43 -0.24 39 15 7,966 +15
30MAR26 187.50 C 3.12 3.12 2.97 2.12 -0.22 39 22 1,458 +15
30MAR26 190.00 C 2.59 2.93 2.53 1.86 -0.18 39 188 8,727 +13
30MAR26 192.50 C 2.59 2.59 2.48 1.62 -0.16 39 23 909 +23
30MAR26 195.00 C 2.20 2.35 2.20 1.41 -0.14 39 33 2,573 +33
30MAR26 197.50 C 2.00 2.15 2.00 1.22 -0.13 39 21 812 +21
30MAR26 200.00 C 1.78 2.13 1.78 1.06 -0.11 39 61 12,425 -19
30MAR26 205.00 C 1.55 1.55 1.55 0.79 -0.08 39 1 2,495 +1
30MAR26 210.00 C 1.33 1.33 1.33 0.59 -0.06 39 30 1,522 0
30MAR26 215.00 C 1.01 1.23 1.01 0.44 -0.04 39 76 3,458 -10
30MAR26 220.00 C 0.97 0.97 0.97 0.32 -0.03 39 2 1,961 0
30MAR26 225.00 C 0.92 0.92 0.92 0.23 -0.03 39 2 2,645 -2
30MAR26 230.00 C 0.77 0.77 0.77 0.17 -0.02 39 6 821 +6
30MAR26 235.00 C 0.00 0.00 0.00 0.13 -0.01 39 0 401 0
30MAR26 240.00 C 0.00 0.00 0.00 0.09 -0.01 39 0 1,681 0
30MAR26 245.00 C 0.00 0.00 0.00 0.07 0.00 39 0 230 0
30MAR26 250.00 C 0.00 0.00 0.00 0.05 0.00 39 0 1,076 0
30MAR26 255.00 C 0.00 0.00 0.00 0.04 0.00 40 0 236 0
30MAR26 260.00 C 0.00 0.00 0.00 0.03 0.00 40 0 106 0
30MAR26 265.00 C 0.30 0.30 0.30 0.02 0.00 40 1 162 -1
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 38 0 302 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 40 0 120 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 41 0 202 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 42 0 115 0
30MAR26 290.00 C 0.18 0.18 0.18 0.01 0.00 43 60 1,711 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 45 0 107 0
29APR26 80.00 C 0.00 0.00 0.00 72.03 -1.55 63 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 69.59 -1.54 61 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 66.81 -1.86 51 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 64.34 -1.90 49 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 61.90 -1.92 48 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 59.89 -1.50 54 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 57.46 -1.50 52 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 55.04 -1.73 51 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 52.63 -1.72 49 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 50.23 -1.71 47 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 47.82 -1.69 46 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 45.44 -1.69 44 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 42.70 -2.08 39 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 40.78 -1.67 42 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 38.54 -1.65 41 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 36.32 -1.37 41 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 34.15 -1.58 40 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 32.02 -1.33 39 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 29.99 -1.55 39 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 27.99 -1.54 39 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 25.96 -1.62 38 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 24.17 -1.53 38 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 22.46 -1.47 38 0 4 0
29APR26 137.50 C 0.00 0.00 0.00 20.83 -1.41 38 0 38 0
29APR26 140.00 C 0.00 0.00 0.00 19.27 -1.35 38 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 17.72 -0.95 38 0 1 0
29APR26 145.00 C 16.90 16.90 16.90 16.28 -1.05 38 8 47 0
29APR26 147.50 C 15.17 15.17 15.17 15.10 -0.88 38 30 60 0
29APR26 150.00 C 0.00 0.00 0.00 13.89 -0.96 38 0 180 0
29APR26 152.50 C 13.80 13.80 13.10 12.71 -1.15 38 132 319 +127
29APR26 155.00 C 12.10 12.10 11.88 11.84 -0.77 39 7 62 +2
29APR26 157.50 C 0.00 0.00 0.00 10.90 -0.75 39 0 31 0
29APR26 160.00 C 10.43 10.64 9.99 9.93 -0.69 39 63 143 +29
29APR26 162.50 C 0.00 0.00 0.00 9.03 -0.83 39 0 2 0
29APR26 165.00 C 0.00 0.00 0.00 8.20 -0.77 39 0 290 0
29APR26 167.50 C 8.27 8.27 8.27 7.43 -0.72 39 100 102 +99
29APR26 170.00 C 7.84 7.84 7.30 6.72 -0.67 39 117 554 +117
29APR26 172.50 C 7.38 7.38 6.79 6.07 -0.62 38 147 1,020 +87
29APR26 175.00 C 6.53 6.82 6.26 5.48 -0.56 38 281 682 +280
29APR26 177.50 C 6.08 6.08 5.78 4.93 -0.52 38 50 50 +50
29APR26 180.00 C 5.60 5.63 5.36 4.44 -0.47 38 73 164 +73
29APR26 182.50 C 0.00 0.00 0.00 3.98 -0.44 38 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 3.57 -0.40 38 0 19 0
29APR26 187.50 C 0.00 0.00 0.00 3.20 -0.36 38 0 2 0
29APR26 190.00 C 4.01 4.01 4.01 2.86 -0.33 38 1 25 +1
29APR26 192.50 C 0.00 0.00 0.00 2.55 -0.30 38 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 2.28 -0.27 38 0 0 0
29APR26 197.50 C 0.00 0.00 0.00 2.03 -0.25 38 0 0 0
29APR26 200.00 C 0.00 0.00 0.00 1.81 -0.22 38 0 47 0
29APR26 205.00 C 2.47 2.48 2.47 1.43 -0.18 38 60 61 +60
29APR26 210.00 C 2.25 2.42 2.25 1.12 -0.15 38 32 33 +32
29APR26 215.00 C 1.96 2.02 1.94 0.88 -0.09 38 110 110 +110
29APR26 220.00 C 1.62 1.63 1.62 0.68 -0.10 38 60 124 +30
29APR26 225.00 C 0.00 0.00 0.00 0.53 -0.08 38 0 0 0
29APR26 230.00 C 1.03 1.34 1.03 0.41 -0.06 38 31 53 +31
29APR26 235.00 C 1.08 1.08 1.08 0.32 -0.05 38 177 252 +177
29APR26 240.00 C 1.05 1.05 1.05 0.25 -0.03 38 32 80 +32
29APR26 245.00 C 0.00 0.00 0.00 0.19 -0.03 38 0 0 0
29APR26 250.00 C 0.00 0.00 0.00 0.15 -0.02 38 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 72.56 -1.74 57 0 22 0
29JUN26 82.50 C 0.00 0.00 0.00 70.10 -1.66 55 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 67.75 -1.74 54 0 54 0
29JUN26 87.50 C 0.00 0.00 0.00 64.93 -2.23 47 0 9 0
29JUN26 90.00 C 0.00 0.00 0.00 62.98 -1.78 51 0 283 0
29JUN26 92.50 C 0.00 0.00 0.00 60.60 -1.77 50 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 58.21 -1.77 48 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 55.85 -1.75 47 0 642 0
29JUN26 100.00 C 0.00 0.00 0.00 53.52 -1.74 46 0 344 0
29JUN26 102.50 C 0.00 0.00 0.00 51.22 -1.73 45 0 37 0
29JUN26 105.00 C 0.00 0.00 0.00 48.92 -1.74 44 0 328 0
29JUN26 107.50 C 0.00 0.00 0.00 46.70 -1.65 43 0 2,216 0
29JUN26 110.00 C 0.00 0.00 0.00 44.48 -1.67 42 0 111 0
29JUN26 112.50 C 0.00 0.00 0.00 41.89 -2.09 40 0 531 0
29JUN26 115.00 C 0.00 0.00 0.00 39.79 -2.11 39 0 2,805 0
29JUN26 117.50 C 0.00 0.00 0.00 38.13 -1.68 41 0 699 0
29JUN26 120.00 C 36.00 36.00 36.00 36.04 -1.55 40 1 2,381 0
29JUN26 122.50 C 0.00 0.00 0.00 34.20 -1.60 40 0 244 0
29JUN26 125.00 C 0.00 0.00 0.00 32.89 -1.00 42 0 3,829 0
29JUN26 127.50 C 0.00 0.00 0.00 30.10 -1.90 39 0 1,119 0
29JUN26 130.00 C 0.00 0.00 0.00 28.48 -1.84 39 0 4,307 0
29JUN26 132.50 C 0.00 0.00 0.00 27.04 -1.55 39 0 990 0
29JUN26 135.00 C 0.00 0.00 0.00 25.82 -1.09 40 0 664 0
29JUN26 137.50 C 0.00 0.00 0.00 23.70 -1.35 39 0 965 0
29JUN26 140.00 C 0.00 0.00 0.00 22.25 -1.32 39 0 1,298 0
29JUN26 142.50 C 0.00 0.00 0.00 20.88 -1.08 39 0 2,743 0
29JUN26 145.00 C 20.00 20.00 20.00 19.58 -1.16 39 1 1,209 +1
29JUN26 147.50 C 0.00 0.00 0.00 18.24 -1.23 39 0 875 0
29JUN26 150.00 C 18.00 18.40 17.16 17.16 -0.98 39 31 17,328 +10
29JUN26 152.50 C 17.05 17.19 17.05 16.36 -0.77 40 6 311 +1
29JUN26 155.00 C 16.00 16.31 15.50 15.25 -0.92 40 9 1,161 +9
29JUN26 157.50 C 0.00 0.00 0.00 14.21 -1.01 40 0 1,439 0
29JUN26 160.00 C 13.33 14.26 13.33 13.28 -0.85 40 577 9,095 +537
29JUN26 162.50 C 0.00 0.00 0.00 12.36 -0.90 39 0 600 0
29JUN26 165.00 C 12.33 12.33 12.33 11.45 -0.89 39 30 2,581 0
29JUN26 167.50 C 11.97 11.97 11.17 10.62 -0.82 39 61 962 0
29JUN26 170.00 C 10.50 10.50 10.50 9.89 -0.74 39 4,001 6,786 +2,566
29JUN26 172.50 C 9.76 9.76 9.76 9.16 -0.74 39 7 1,456 -7
29JUN26 175.00 C 9.19 9.19 9.19 8.45 -0.72 39 15 7,371 -15
29JUN26 177.50 C 0.00 0.00 0.00 7.84 -0.61 39 0 689 0
29JUN26 180.00 C 8.24 8.85 8.24 7.27 -0.59 39 105 5,562 +2
29JUN26 182.50 C 0.00 0.00 0.00 6.71 -0.58 39 0 876 0
29JUN26 185.00 C 0.00 0.00 0.00 6.16 -0.57 39 0 7,494 0
29JUN26 187.50 C 0.00 0.00 0.00 5.71 -0.47 39 0 650 0
29JUN26 190.00 C 6.90 6.90 6.60 5.28 -0.46 39 7 7,247 +6
29JUN26 192.50 C 0.00 0.00 0.00 4.86 -0.45 39 0 204 0
29JUN26 195.00 C 6.08 6.08 6.08 4.45 -0.44 39 1 370 +1
29JUN26 197.50 C 0.00 0.00 0.00 4.11 -0.37 39 0 207 0
29JUN26 200.00 C 5.15 5.15 5.15 3.80 -0.34 39 10 1,396 0
29JUN26 205.00 C 0.00 0.00 0.00 3.19 -0.33 39 0 861 0
29JUN26 210.00 C 4.03 4.03 4.03 2.70 -0.25 39 1 1,190 0
29JUN26 215.00 C 0.00 0.00 0.00 2.28 -0.24 39 0 1,370 0
29JUN26 220.00 C 0.00 0.00 0.00 1.90 -0.19 39 0 637 0
29JUN26 225.00 C 0.00 0.00 0.00 1.61 -0.17 39 0 411 0
29JUN26 230.00 C 0.00 0.00 0.00 1.32 -0.17 39 0 740 0
29JUN26 235.00 C 0.00 0.00 0.00 1.13 -0.11 39 0 1,112 0
29JUN26 240.00 C 2.13 2.13 2.13 0.94 -0.11 39 7 773 -7
29JUN26 245.00 C 0.00 0.00 0.00 0.78 -0.06 39 0 822 0
29JUN26 250.00 C 0.00 0.00 0.00 0.66 -0.05 39 0 1,530 0
29JUN26 255.00 C 0.00 0.00 0.00 0.54 -0.06 39 0 882 0
29JUN26 260.00 C 0.00 0.00 0.00 0.45 -0.05 39 0 558 0
29JUN26 265.00 C 1.07 1.07 1.07 0.38 -0.03 39 1 195 0
29JUN26 270.00 C 0.00 0.00 0.00 0.31 -0.04 39 0 540 0
29JUN26 275.00 C 0.00 0.00 0.00 0.26 -0.03 39 0 168 0
29JUN26 280.00 C 1.04 1.04 1.04 0.22 -0.02 39 2 1,556 0
29JUN26 285.00 C 0.00 0.00 0.00 0.17 -0.03 39 0 418 0
29JUN26 290.00 C 0.00 0.00 0.00 0.15 -0.02 39 0 1,550 0
29JUN26 295.00 C 0.87 0.87 0.87 0.13 -0.01 39 1 2 +1
29JUN26 300.00 C 0.75 0.75 0.75 0.10 -0.02 39 5 37 +5
29SEP26 80.00 C 0.00 0.00 0.00 73.04 -1.49 52 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 70.68 -1.50 51 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 68.29 -1.57 49 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 65.97 -1.57 48 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 63.75 -1.67 48 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 61.50 -1.67 47 0 4 0
29SEP26 95.00 C 60.50 60.50 60.50 59.27 -1.68 46 2 6 +2
29SEP26 97.50 C 0.00 0.00 0.00 57.01 -1.61 45 0 4 0
29SEP26 100.00 C 56.55 56.55 56.55 54.84 -1.75 44 1 21 0
29SEP26 102.50 C 0.00 0.00 0.00 52.70 -1.71 44 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 50.61 -1.71 43 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 48.09 -1.79 41 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 46.55 -1.63 43 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 44.52 -1.72 42 0 2 0
29SEP26 115.00 C 0.00 0.00 0.00 42.20 -2.09 40 0 14 0
29SEP26 117.50 C 0.00 0.00 0.00 40.79 -1.32 41 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 38.95 -1.30 41 0 90 0
29SEP26 122.50 C 0.00 0.00 0.00 37.20 -1.27 41 0 4 0
29SEP26 125.00 C 0.00 0.00 0.00 35.42 -1.57 40 0 38 0
29SEP26 127.50 C 35.00 35.00 34.00 33.79 -1.31 40 2 17 +2
29SEP26 130.00 C 0.00 0.00 0.00 32.19 -1.48 40 0 300 0
29SEP26 132.50 C 0.00 0.00 0.00 29.75 -2.73 38 0 6 0
29SEP26 135.00 C 0.00 0.00 0.00 29.17 -1.44 40 0 102 0
29SEP26 137.50 C 0.00 0.00 0.00 27.78 -1.39 40 0 37 0
29SEP26 140.00 C 0.00 0.00 0.00 26.41 -1.36 40 0 155 0
29SEP26 142.50 C 0.00 0.00 0.00 25.12 -1.33 40 0 454 0
29SEP26 145.00 C 24.67 24.67 24.67 23.37 -2.09 39 1 1,215 0
29SEP26 147.50 C 0.00 0.00 0.00 22.81 -0.69 40 0 1,431 0
29SEP26 150.00 C 22.31 22.40 21.89 21.38 -1.57 39 253 696 +249
29SEP26 152.50 C 21.00 21.15 20.90 20.37 -1.38 39 407 860 +400
29SEP26 155.00 C 20.00 20.00 20.00 19.38 -1.00 40 210 695 +200
29SEP26 157.50 C 19.33 19.33 19.33 18.43 -1.23 40 1 438 +1
29SEP26 160.00 C 18.09 18.09 18.09 17.39 -1.22 40 30 1,979 +17
29SEP26 162.50 C 0.00 0.00 0.00 16.52 -1.07 40 0 403 0
29SEP26 165.00 C 16.20 16.20 16.20 15.66 -1.07 40 1 2,283 +1
29SEP26 167.50 C 0.00 0.00 0.00 14.79 -1.07 39 0 1,064 0
29SEP26 170.00 C 15.00 15.00 15.00 13.93 -1.07 39 1 2,107 +1
29SEP26 172.50 C 0.00 0.00 0.00 13.18 -0.95 39 0 387 0
29SEP26 175.00 C 0.00 0.00 0.00 12.49 -0.91 39 0 6,851 0
29SEP26 177.50 C 0.00 0.00 0.00 11.80 -0.91 39 0 2,898 0
29SEP26 180.00 C 0.00 0.00 0.00 11.11 -0.91 39 0 3,782 0
29SEP26 182.50 C 0.00 0.00 0.00 10.43 -0.90 39 0 336 0
29SEP26 185.00 C 10.98 10.98 10.98 9.89 -0.75 39 20 746 0
29SEP26 187.50 C 0.00 0.00 0.00 9.35 -0.75 39 0 554 0
29SEP26 190.00 C 0.00 0.00 0.00 8.82 -0.75 39 0 710 0
29SEP26 192.50 C 0.00 0.00 0.00 8.29 -0.74 39 0 138 0
29SEP26 195.00 C 0.00 0.00 0.00 7.76 -0.74 39 0 182 0
29SEP26 197.50 C 0.00 0.00 0.00 7.35 -0.62 39 0 251 0
29SEP26 200.00 C 8.19 8.19 8.19 6.95 -0.59 39 3 6,470 -3
29SEP26 205.00 C 0.00 0.00 0.00 6.15 -0.60 39 0 123 0
29SEP26 210.00 C 0.00 0.00 0.00 5.41 -0.54 39 0 237 0
29SEP26 215.00 C 6.22 6.22 6.22 4.83 -0.46 39 3 204 0
29SEP26 220.00 C 5.88 6.02 5.88 4.26 -0.46 39 2 3,638 +1
29SEP26 225.00 C 5.55 5.55 5.55 3.74 -0.40 39 1 636 +1
29SEP26 230.00 C 0.00 0.00 0.00 3.34 -0.34 39 0 6 0
29SEP26 235.00 C 0.00 0.00 0.00 2.93 -0.35 39 0 95 0
29SEP26 240.00 C 4.34 4.34 4.34 2.57 -0.31 39 1 2,328 0
29SEP26 245.00 C 0.00 0.00 0.00 2.29 -0.25 39 0 59 0
29SEP26 250.00 C 0.00 0.00 0.00 2.02 -0.25 39 0 322 0
29SEP26 255.00 C 0.00 0.00 0.00 1.75 -0.25 39 0 2 0
29SEP26 260.00 C 0.00 0.00 0.00 1.56 -0.18 39 0 35 0
29SEP26 265.00 C 0.00 0.00 0.00 1.34 -0.18 39 0 135 0
29SEP26 270.00 C 2.55 2.55 2.55 1.21 -0.17 39 4 34 0
29SEP26 275.00 C 0.00 0.00 0.00 1.06 -0.15 39 0 96 0
29SEP26 280.00 C 0.00 0.00 0.00 0.94 -0.12 39 0 197 0
29SEP26 285.00 C 0.00 0.00 0.00 0.81 -0.11 39 0 357 0
29SEP26 290.00 C 0.00 0.00 0.00 0.70 -0.11 39 0 438 0
29SEP26 295.00 C 0.00 0.00 0.00 0.62 -0.09 39 0 1 0
29SEP26 300.00 C 1.42 1.99 1.42 0.57 -0.06 39 63 80 +7
30DEC26 80.00 C 0.00 0.00 0.00 73.59 -2.46 47 0 2 0
30DEC26 82.50 C 0.00 0.00 0.00 71.85 -1.40 49 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 69.61 -1.39 48 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 67.40 -1.41 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 65.21 -1.39 46 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 63.04 -1.45 46 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 60.39 -2.13 43 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 58.83 -1.42 44 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 56.78 -1.72 44 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 54.74 -1.61 43 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 52.76 -1.42 43 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 50.81 -1.43 42 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 48.91 -1.21 42 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 47.06 -1.19 42 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 45.25 -1.20 41 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 43.45 -1.18 41 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 41.73 -1.52 41 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 40.09 -1.12 40 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 38.73 -1.19 41 0 8 0
30DEC26 127.50 C 0.00 0.00 0.00 36.91 -1.33 40 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 35.39 -1.41 40 0 9 0
30DEC26 132.50 C 0.00 0.00 0.00 34.20 -1.12 40 0 0 0
30DEC26 135.00 C 34.00 34.00 34.00 32.77 -1.13 40 1 9 -1
30DEC26 137.50 C 0.00 0.00 0.00 31.19 -1.32 40 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 29.90 -1.01 40 0 12 0
30DEC26 142.50 C 0.00 0.00 0.00 28.65 -0.99 40 0 47 0
30DEC26 145.00 C 0.00 0.00 0.00 27.47 -0.95 40 0 20 0
30DEC26 147.50 C 0.00 0.00 0.00 26.33 -0.89 40 0 1,168 0
30DEC26 150.00 C 26.00 26.00 25.12 25.12 0.00 40 11 335 +11
30DEC26 152.50 C 25.40 26.30 24.00 24.00 -1.11 39 27 133 +2
30DEC26 155.00 C 24.00 24.00 23.50 22.95 -1.27 39 12 781 +10
30DEC26 157.50 C 23.25 23.25 23.25 22.01 -1.04 39 6 106 0
30DEC26 160.00 C 0.00 0.00 0.00 21.01 -1.36 39 0 102 0
30DEC26 162.50 C 0.00 0.00 0.00 20.05 -1.28 39 0 30 0
30DEC26 165.00 C 0.00 0.00 0.00 19.21 -1.19 39 0 349 0
30DEC26 167.50 C 18.80 18.80 18.80 18.36 -1.20 39 1 79 0
30DEC26 170.00 C 0.00 0.00 0.00 17.52 -1.19 39 1,250 4,406 +1,250
30DEC26 172.50 C 0.00 0.00 0.00 16.67 -1.20 39 0 90 0
30DEC26 175.00 C 0.00 0.00 0.00 15.87 -1.15 39 0 22 0
30DEC26 177.50 C 0.00 0.00 0.00 15.20 -1.02 39 0 47 0
30DEC26 180.00 C 15.55 15.55 15.55 14.53 -1.02 39 1 1,555 0
30DEC26 182.50 C 0.00 0.00 0.00 13.86 -1.02 39 0 44 0
30DEC26 185.00 C 0.00 0.00 0.00 13.19 -1.02 39 0 33 0
30DEC26 187.50 C 0.00 0.00 0.00 12.52 -1.02 39 0 33 0
30DEC26 190.00 C 13.20 13.20 13.20 11.95 -0.92 39 1 178 0
30DEC26 192.50 C 0.00 0.00 0.00 11.43 -0.86 39 0 22 0
30DEC26 195.00 C 0.00 0.00 0.00 10.91 -0.86 39 0 16 0
30DEC26 197.50 C 0.00 0.00 0.00 10.40 -0.85 39 0 2 0
30DEC26 200.00 C 12.14 12.14 12.14 9.88 -0.86 39 1 72 0
30DEC26 205.00 C 10.55 10.55 10.55 8.93 -0.78 39 1 6 +1
30DEC26 210.00 C 9.81 9.83 9.81 8.16 -0.69 39 2 13 +1
30DEC26 215.00 C 9.20 9.20 9.20 7.38 -0.70 39 1 7 +1
30DEC26 220.00 C 8.50 8.50 8.50 6.62 -0.69 39 1 104 +1
30DEC26 225.00 C 7.33 7.80 7.33 6.07 -0.54 39 5 4 +3
30DEC26 230.00 C 0.00 0.00 0.00 5.51 -0.55 39 0 1 0
30DEC26 235.00 C 0.00 0.00 0.00 4.95 -0.55 39 0 81 0
30DEC26 240.00 C 0.00 0.00 0.00 4.48 -0.47 39 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 4.09 -0.42 39 0 11 0
30DEC26 250.00 C 0.00 0.00 0.00 3.70 -0.42 39 0 14 0
30DEC26 255.00 C 0.00 0.00 0.00 3.31 -0.42 39 0 80 0
30DEC26 260.00 C 0.00 0.00 0.00 3.01 -0.33 39 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 2.67 -0.39 38 0 236 0
30DEC26 270.00 C 0.00 0.00 0.00 2.41 -0.39 38 0 40 0
30DEC26 275.00 C 0.00 0.00 0.00 2.16 -0.38 38 0 190 0
30DEC26 280.00 C 0.00 0.00 0.00 1.96 -0.31 38 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 1.79 -0.22 38 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 1.62 -0.28 38 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 1.46 -0.26 38 0 4 0
30DEC26 300.00 C 2.57 3.00 2.57 1.34 -0.17 39 2 154 +2
TOTAL CALL 46,140 617,168 +16,244
09JAN26 120.00 P 0.01 0.01 0.01 0.01 0.00 92 199 200 +199
09JAN26 122.50 P 0.01 0.01 0.01 0.01 0.00 84 100 104 +100
09JAN26 125.00 P 0.00 0.00 0.00 0.01 0.00 76 0 13 0
09JAN26 127.50 P 0.00 0.00 0.00 0.01 0.00 69 0 52 0
09JAN26 130.00 P 0.00 0.00 0.00 0.01 0.00 62 0 318 0
09JAN26 132.50 P 0.05 0.05 0.05 0.01 0.00 55 30 500 0
09JAN26 135.00 P 0.00 0.00 0.00 0.01 0.00 47 0 445 0
09JAN26 137.50 P 0.08 0.11 0.08 0.02 0.00 44 16 791 +16
09JAN26 140.00 P 0.11 0.15 0.10 0.06 +0.01 42 158 1,339 +24
09JAN26 142.50 P 0.23 0.28 0.16 0.18 +0.05 42 343 2,031 +110
09JAN26 145.00 P 0.40 0.55 0.30 0.47 +0.14 43 911 1,688 +334
09JAN26 147.50 P 0.71 1.15 0.60 1.03 +0.30 43 2,376 1,369 +360
09JAN26 150.00 P 1.46 2.10 1.20 1.95 +0.52 42 1,319 1,179 -51
09JAN26 152.50 P 2.60 3.50 2.16 3.36 +0.87 44 489 652 -125
09JAN26 155.00 P 4.32 5.15 3.70 5.15 +1.33 45 109 194 +10
09JAN26 157.50 P 6.35 6.35 6.35 7.26 +1.80 48 7 43 +7
09JAN26 160.00 P 0.00 0.00 0.00 9.34 +1.75 42 1 25 0
09JAN26 162.50 P 0.00 0.00 0.00 11.74 +1.85 42 0 1 0
09JAN26 165.00 P 0.00 0.00 0.00 14.21 +1.95 43 0 1 0
09JAN26 167.50 P 0.00 0.00 0.00 16.75 +2.04 58 0 0 0
09JAN26 170.00 P 0.00 0.00 0.00 19.22 +2.02 59 0 0 0
09JAN26 172.50 P 20.07 20.07 20.07 21.71 +2.01 62 15 15 +15
09JAN26 175.00 P 0.00 0.00 0.00 24.20 - 0 0 0 -
16JAN26 127.50 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
16JAN26 130.00 P 0.12 0.13 0.11 0.05 +0.02 41 22 22 +22
16JAN26 132.50 P 0.15 0.15 0.15 0.10 +0.04 40 35 35 +35
16JAN26 135.00 P 0.24 0.28 0.24 0.21 +0.09 41 88 96 +88
16JAN26 137.50 P 0.38 0.45 0.30 0.39 +0.16 41 161 165 +161
16JAN26 140.00 P 0.52 0.68 0.50 0.68 +0.24 41 254 279 +208
16JAN26 142.50 P 0.80 1.08 0.76 1.06 +0.35 40 424 447 +378
16JAN26 145.00 P 1.30 1.70 1.20 1.67 +0.51 40 21,518 20,058 +19,949
16JAN26 147.50 P 2.43 2.50 1.86 2.48 +0.67 40 343 399 +173
16JAN26 150.00 P 3.00 3.60 2.71 3.60 +0.85 40 1,255 1,017 +837
16JAN26 152.50 P 4.16 4.68 4.16 4.97 +1.04 41 8 34 0
16JAN26 155.00 P 6.29 6.29 5.27 6.39 +1.10 39 34 24 +19
16JAN26 157.50 P 0.00 0.00 0.00 8.38 +1.41 42 0 0 0
16JAN26 160.00 P 10.00 10.00 10.00 10.54 +1.65 45 1 3 +1
16JAN26 162.50 P 0.00 0.00 0.00 12.52 +1.63 44 0 0 0
16JAN26 165.00 P 0.00 0.00 0.00 14.77 +1.71 45 5 5 +5
16JAN26 167.50 P 0.00 0.00 0.00 16.90 +1.50 40 0 0 0
16JAN26 170.00 P 0.00 0.00 0.00 19.30 +1.94 41 0 2 0
16JAN26 172.50 P 0.00 0.00 0.00 21.74 +1.97 41 0 0 0
16JAN26 175.00 P 0.00 0.00 0.00 24.21 - 41 0 0 -
29JAN26 80.00 P 0.01 0.01 0.01 0.01 0.00 85 10 820 +10
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 78 0 93 0
29JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 74 0 217 0
29JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 70 0 296 0
29JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 67 0 589 0
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 63 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 0.02 0.03 0.02 0.01 0.00 57 155 2,351 +79
29JAN26 102.50 P 0.02 0.02 0.02 0.01 0.00 54 100 1,437 +100
29JAN26 105.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2,400 0
29JAN26 107.50 P 0.00 0.00 0.00 0.01 0.00 48 0 2,650 0
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 0.00 0.00 0.00 0.01 0.00 39 7 4,745 0
29JAN26 117.50 P 0.00 0.00 0.00 0.02 +0.01 38 0 966 0
29JAN26 120.00 P 0.13 0.15 0.13 0.03 +0.01 37 117 9,762 +40
29JAN26 122.50 P 0.14 0.20 0.10 0.06 +0.02 37 114 750 +49
29JAN26 125.00 P 0.20 0.25 0.18 0.10 +0.02 37 88 2,816 +46
29JAN26 127.50 P 0.23 0.32 0.23 0.17 +0.04 37 178 3,262 +1
29JAN26 130.00 P 0.33 0.44 0.32 0.29 +0.06 37 94 13,067 +35
29JAN26 132.50 P 0.43 0.56 0.43 0.47 +0.10 37 103 7,885 +9
29JAN26 135.00 P 0.62 0.80 0.61 0.74 +0.15 37 709 8,858 +147
29JAN26 137.50 P 0.92 1.14 0.87 1.09 +0.22 37 746 4,637 +249
29JAN26 140.00 P 1.31 1.60 1.25 1.58 +0.36 37 654 12,188 +497
29JAN26 142.50 P 1.93 2.21 1.69 2.19 +0.46 37 650 10,628 +262
29JAN26 145.00 P 2.48 3.00 2.35 2.92 +0.54 36 1,945 10,206 +815
29JAN26 147.50 P 3.36 4.01 3.20 3.90 +0.68 36 2,395 5,948 +482
29JAN26 150.00 P 4.51 5.19 4.20 5.07 +0.87 37 1,671 16,906 +713
29JAN26 152.50 P 5.73 6.51 5.47 6.51 +1.06 37 716 4,024 +257
29JAN26 155.00 P 7.03 8.05 6.81 8.06 +1.24 38 477 7,755 +190
29JAN26 157.50 P 9.40 9.95 8.35 9.79 +1.34 38 126 2,265 +10
29JAN26 160.00 P 11.50 11.70 10.30 11.64 +1.38 39 2,113 18,382 +269
29JAN26 162.50 P 12.30 13.30 12.30 13.63 +1.80 40 10 706 +10
29JAN26 165.00 P 15.21 15.30 14.20 15.74 +1.63 41 114 2,495 +33
29JAN26 167.50 P 17.39 17.39 17.39 17.82 +1.54 41 2 1,398 0
29JAN26 170.00 P 0.00 0.00 0.00 19.80 +1.50 38 0 1,251 0
29JAN26 172.50 P 21.28 21.28 21.28 22.15 +1.41 39 28 1,185 +28
29JAN26 175.00 P 23.06 24.45 23.06 24.38 +1.76 36 3 681 -1
29JAN26 177.50 P 0.00 0.00 0.00 26.79 +1.90 36 0 704 0
29JAN26 180.00 P 0.00 0.00 0.00 29.49 +2.19 45 0 499 0
29JAN26 182.50 P 0.00 0.00 0.00 31.86 +2.12 44 0 596 0
29JAN26 185.00 P 0.00 0.00 0.00 34.31 +1.79 45 0 30 0
29JAN26 187.50 P 0.00 0.00 0.00 36.74 +1.70 43 0 0 0
29JAN26 190.00 P 38.03 39.20 38.03 39.20 +1.82 0 270 166 +76
29JAN26 192.50 P 0.00 0.00 0.00 41.81 +1.82 51 0 0 0
29JAN26 195.00 P 44.05 44.17 43.57 44.20 +1.86 0 120 123 +3
29JAN26 197.50 P 0.00 0.00 0.00 46.70 +1.99 0 0 0 0
29JAN26 200.00 P 0.00 0.00 0.00 49.20 +1.86 0 0 0 0
29JAN26 205.00 P 0.00 0.00 0.00 54.20 +1.78 0 0 0 0
29JAN26 210.00 P 0.00 0.00 0.00 59.20 +1.74 0 0 0 0
29JAN26 215.00 P 0.00 0.00 0.00 64.20 +1.87 0 0 0 0
29JAN26 220.00 P 0.00 0.00 0.00 69.20 +1.77 0 0 0 0
29JAN26 225.00 P 0.00 0.00 0.00 74.20 +1.77 0 0 0 0
29JAN26 230.00 P 0.00 0.00 0.00 79.20 +1.77 0 0 0 0
29JAN26 235.00 P 0.00 0.00 0.00 84.20 +1.77 0 0 0 0
29JAN26 240.00 P 0.00 0.00 0.00 89.20 +1.77 0 0 0 0
29JAN26 245.00 P 0.00 0.00 0.00 94.20 +1.77 0 0 0 0
29JAN26 250.00 P 0.00 0.00 0.00 99.20 +1.99 0 0 0 0
29JAN26 255.00 P 0.00 0.00 0.00 104.20 +1.99 0 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 109.20 +1.99 0 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 114.20 +1.99 0 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 119.20 +1.99 0 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 124.20 +1.99 0 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 129.20 +1.99 0 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 134.20 +1.99 0 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 139.20 +1.99 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 57 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 52 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 0.00 0.00 0.00 0.01 0.00 47 0 307 0
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 40 0 179 0
26FEB26 100.00 P 0.12 0.13 0.12 0.01 0.00 38 8 109 +1
26FEB26 102.50 P 0.00 0.00 0.00 0.02 0.00 39 0 333 0
26FEB26 105.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 1,083 0
26FEB26 107.50 P 0.00 0.00 0.00 0.06 +0.02 39 0 398 0
26FEB26 110.00 P 0.00 0.00 0.00 0.10 +0.03 39 0 548 0
26FEB26 112.50 P 0.28 0.28 0.28 0.14 +0.03 38 10 359 +10
26FEB26 115.00 P 0.33 0.37 0.33 0.22 +0.06 39 122 1,103 +115
26FEB26 117.50 P 0.44 0.46 0.44 0.33 +0.09 39 7 608 +7
26FEB26 120.00 P 0.53 0.59 0.51 0.47 +0.12 39 65 9,633 +38
26FEB26 122.50 P 0.69 0.70 0.69 0.65 +0.15 39 3 1,360 +1
26FEB26 125.00 P 0.80 0.92 0.80 0.91 +0.22 39 10 1,835 +8
26FEB26 127.50 P 1.04 1.17 1.02 1.15 +0.22 38 263 2,457 +235
26FEB26 130.00 P 1.40 1.49 1.24 1.49 +0.27 38 403 16,392 +332
26FEB26 132.50 P 1.84 1.92 1.65 1.95 +0.38 38 290 1,817 +138
26FEB26 135.00 P 2.10 2.43 2.10 2.47 +0.43 38 948 21,030 +10
26FEB26 137.50 P 2.78 3.04 2.68 3.10 +0.51 38 191 3,694 +55
26FEB26 140.00 P 3.50 3.76 3.30 3.84 +0.63 38 369 21,648 +134
26FEB26 142.50 P 4.27 4.65 4.15 4.64 +0.66 38 383 3,882 +119
26FEB26 145.00 P 5.42 5.65 4.96 5.63 +0.77 38 199 3,721 +82
26FEB26 147.50 P 6.21 6.76 5.89 6.68 +0.79 38 1,924 7,376 +1,765
26FEB26 150.00 P 7.41 8.00 7.03 8.00 +0.97 38 214 5,442 +164
26FEB26 152.50 P 9.00 9.31 8.35 9.31 +0.94 38 44 3,324 +11
26FEB26 155.00 P 10.10 10.79 10.10 10.80 +1.07 38 74 4,268 +41
26FEB26 157.50 P 0.00 0.00 0.00 12.36 +1.09 38 0 1,449 0
26FEB26 160.00 P 12.95 14.26 12.95 14.20 +1.19 40 12 4,734 +12
26FEB26 162.50 P 15.60 15.60 15.60 16.03 +1.30 40 3 896 +3
26FEB26 165.00 P 18.00 18.00 18.00 17.90 +1.36 40 1 245 0
26FEB26 167.50 P 20.00 20.00 19.80 19.72 +1.56 40 9 104 0
26FEB26 170.00 P 0.00 0.00 0.00 21.96 +1.53 41 0 277 0
26FEB26 172.50 P 0.00 0.00 0.00 24.03 +1.77 41 0 7 0
26FEB26 175.00 P 24.62 24.62 24.62 26.18 +1.82 42 1 22 +1
26FEB26 177.50 P 0.00 0.00 0.00 28.36 +1.70 42 0 4 0
26FEB26 180.00 P 0.00 0.00 0.00 30.69 +2.11 43 6 66 0
26FEB26 182.50 P 0.00 0.00 0.00 32.86 +2.10 43 0 32 0
26FEB26 185.00 P 0.00 0.00 0.00 35.19 +1.99 44 0 21 0
26FEB26 187.50 P 0.00 0.00 0.00 37.49 +1.79 44 0 6 0
26FEB26 190.00 P 0.00 0.00 0.00 39.78 +1.92 43 0 166 0
26FEB26 192.50 P 0.00 0.00 0.00 41.97 +1.66 41 0 0 0
26FEB26 195.00 P 0.00 0.00 0.00 44.52 +1.95 43 0 3 0
26FEB26 197.50 P 0.00 0.00 0.00 46.76 +1.68 39 0 0 0
26FEB26 200.00 P 0.00 0.00 0.00 49.21 +1.87 38 0 0 0
26FEB26 205.00 P 0.00 0.00 0.00 54.20 +1.78 0 0 0 0
26FEB26 210.00 P 0.00 0.00 0.00 59.20 +1.74 0 0 0 0
26FEB26 215.00 P 0.00 0.00 0.00 64.20 +1.87 0 0 0 0
26FEB26 220.00 P 0.00 0.00 0.00 69.20 +1.77 0 0 0 0
26FEB26 225.00 P 0.00 0.00 0.00 74.20 +1.77 0 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 79.20 +1.77 0 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 84.20 +1.77 0 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 89.20 +1.77 0 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 94.20 +1.77 0 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 99.20 +1.99 0 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 104.20 +1.99 0 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 109.20 +1.99 0 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 114.20 +1.99 0 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 119.20 +1.99 0 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 124.20 +1.99 0 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 129.20 +1.99 0 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 134.20 +1.99 0 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 139.20 +1.99 0 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 144.20 +2.00 0 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 149.20 +1.78 0 0 0 0
30MAR26 65.00 P 0.06 0.06 0.06 0.01 0.00 59 5 1,881 +5
30MAR26 67.50 P 0.06 0.06 0.06 0.01 0.00 56 7 939 +7
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 54 0 4,975 0
30MAR26 72.50 P 0.08 0.08 0.08 0.01 0.00 52 1 768 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 49 0 5,649 0
30MAR26 77.50 P 0.12 0.12 0.12 0.01 0.00 47 1 1,352 -1
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 45 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 39 0 544 0
30MAR26 90.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 7,755 0
30MAR26 92.50 P 0.20 0.20 0.20 0.03 +0.01 39 40 2,194 +40
30MAR26 95.00 P 0.00 0.00 0.00 0.05 +0.01 40 0 2,177 0
30MAR26 97.50 P 0.00 0.00 0.00 0.07 +0.02 39 0 9,048 0
30MAR26 100.00 P 0.37 0.37 0.37 0.11 +0.03 39 2 27,910 0
30MAR26 102.50 P 0.00 0.00 0.00 0.16 +0.04 39 0 2,060 0
30MAR26 105.00 P 0.47 0.47 0.47 0.23 +0.06 39 2 9,016 -2
30MAR26 107.50 P 0.00 0.00 0.00 0.31 +0.07 39 0 5,393 0
30MAR26 110.00 P 0.62 0.62 0.62 0.44 +0.10 39 3 16,570 0
30MAR26 112.50 P 0.00 0.00 0.00 0.59 +0.13 39 0 2,722 0
30MAR26 115.00 P 0.90 0.90 0.90 0.78 +0.15 39 20 5,798 0
30MAR26 117.50 P 1.03 1.08 1.03 1.03 +0.21 39 14 8,911 +14
30MAR26 120.00 P 1.28 1.32 1.20 1.30 +0.22 39 192 21,777 +35
30MAR26 122.50 P 1.48 1.58 1.48 1.58 +0.22 39 66 4,622 +60
30MAR26 125.00 P 1.88 1.88 1.80 1.95 +0.24 39 162 11,453 +120
30MAR26 127.50 P 2.20 2.36 2.10 2.42 +0.35 38 302 6,238 +270
30MAR26 130.00 P 2.74 2.86 2.57 2.93 +0.42 39 335 25,310 -50
30MAR26 132.50 P 3.25 3.40 3.20 3.56 +0.53 38 24 35,720 0
30MAR26 135.00 P 4.05 4.13 3.81 4.21 +0.55 38 301 30,440 +270
30MAR26 137.50 P 4.77 4.80 4.54 5.01 +0.67 38 121 9,314 +77
30MAR26 140.00 P 5.50 5.73 5.28 5.82 +0.68 38 610 24,430 -466
30MAR26 142.50 P 6.66 6.66 6.24 6.80 +0.82 38 68 4,891 +31
30MAR26 145.00 P 7.58 7.76 7.25 7.78 +0.82 38 127 9,712 -18
30MAR26 147.50 P 8.44 9.00 8.44 8.94 +0.87 38 123 3,674 -57
30MAR26 150.00 P 9.64 10.30 9.55 10.12 +0.77 38 671 16,288 -102
30MAR26 152.50 P 10.98 11.38 10.68 11.62 +1.01 38 47 4,530 +45
30MAR26 155.00 P 12.80 12.83 12.30 13.12 +1.10 39 25 6,665 +5
30MAR26 157.50 P 0.00 0.00 0.00 14.71 +1.40 39 0 1,644 0
30MAR26 160.00 P 15.50 16.50 15.50 16.38 +1.19 39 8 6,859 +4
30MAR26 162.50 P 0.00 0.00 0.00 18.05 +1.18 40 0 904 0
30MAR26 165.00 P 0.00 0.00 0.00 19.81 +1.37 40 0 9,868 0
30MAR26 167.50 P 0.00 0.00 0.00 21.96 +1.40 41 0 1,104 0
30MAR26 170.00 P 22.94 23.01 22.89 23.85 +1.49 41 12 3,920 +10
30MAR26 172.50 P 0.00 0.00 0.00 25.27 +0.90 39 0 930 0
30MAR26 175.00 P 27.51 27.60 27.51 27.22 +0.88 39 17 1,180 0
30MAR26 177.50 P 0.00 0.00 0.00 29.48 +1.16 40 0 758 0
30MAR26 180.00 P 0.00 0.00 0.00 31.76 +1.38 41 0 741 0
30MAR26 182.50 P 0.00 0.00 0.00 33.72 +1.03 40 0 364 0
30MAR26 185.00 P 0.00 0.00 0.00 35.88 +1.22 40 0 909 0
30MAR26 187.50 P 0.00 0.00 0.00 38.08 +1.25 40 0 235 0
30MAR26 190.00 P 0.00 0.00 0.00 40.31 +1.27 40 0 1,321 0
30MAR26 192.50 P 0.00 0.00 0.00 42.56 +1.27 39 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 45.20 +1.65 42 0 93 0
30MAR26 197.50 P 0.00 0.00 0.00 47.50 +1.74 42 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 49.81 +1.73 42 0 3,056 0
30MAR26 205.00 P 0.00 0.00 0.00 54.90 +2.01 45 0 93 0
30MAR26 210.00 P 0.00 0.00 0.00 59.61 +2.03 45 0 3 0
30MAR26 215.00 P 0.00 0.00 0.00 64.21 +1.84 39 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 69.20 +1.77 0 0 7 0
30MAR26 225.00 P 0.00 0.00 0.00 74.20 +1.77 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 79.20 +1.77 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 84.20 +1.75 0 0 0 0
30MAR26 240.00 P 89.39 89.39 89.39 89.39 +1.92 55 111 955 +111
30MAR26 245.00 P 0.00 0.00 0.00 94.20 +1.76 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 99.20 +1.76 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 104.20 +1.76 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 109.20 +1.76 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 114.20 +1.76 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 119.20 +1.76 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 124.20 +1.76 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 129.20 +1.76 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 134.20 +1.76 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 139.20 +1.76 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 144.20 +1.76 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 149.20 +1.77 0 0 0 0
29APR26 80.00 P 0.14 0.14 0.14 0.01 0.00 39 3 13 +3
29APR26 82.50 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
29APR26 85.00 P 0.23 0.24 0.23 0.03 +0.01 39 15 40 +15
29APR26 87.50 P 0.26 0.26 0.26 0.04 +0.01 38 402 402 +402
29APR26 90.00 P 0.30 0.31 0.29 0.06 +0.01 38 233 233 +233
29APR26 92.50 P 0.00 0.00 0.00 0.09 +0.02 38 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 0.13 +0.03 38 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 0.18 +0.03 38 0 10 0
29APR26 100.00 P 0.51 0.51 0.51 0.25 +0.05 38 2 2 +2
29APR26 102.50 P 0.00 0.00 0.00 0.33 +0.05 38 0 0 0
29APR26 105.00 P 0.69 0.69 0.69 0.46 +0.08 38 1 5 +1
29APR26 107.50 P 0.00 0.00 0.00 0.60 +0.09 38 0 0 0
29APR26 110.00 P 0.96 0.96 0.94 0.80 +0.13 38 4 4 +4
29APR26 112.50 P 0.00 0.00 0.00 1.01 +0.14 38 0 0 0
29APR26 115.00 P 1.35 1.37 1.28 1.29 +0.18 38 77 177 +77
29APR26 117.50 P 1.42 1.58 1.42 1.60 +0.21 38 61 70 +60
29APR26 120.00 P 1.88 1.90 1.88 1.87 +0.14 38 68 126 +68
29APR26 122.50 P 2.25 2.25 2.25 2.27 +0.23 38 1 175 +1
29APR26 125.00 P 2.62 2.68 2.60 2.76 +0.33 37 6 31 +6
29APR26 127.50 P 3.06 3.25 3.06 3.27 +0.35 37 34 37 +34
29APR26 130.00 P 3.60 3.85 3.60 3.91 +0.44 37 74 201 +74
29APR26 132.50 P 4.38 4.38 4.37 4.55 +0.44 37 32 236 +26
29APR26 135.00 P 5.00 5.28 5.00 5.34 +0.56 37 110 201 +110
29APR26 137.50 P 5.73 6.04 5.73 6.14 +0.56 37 34 773 +3
29APR26 140.00 P 6.99 7.08 6.99 7.06 +0.68 37 45 249 +6
29APR26 142.50 P 7.61 7.61 7.61 8.05 +0.71 37 2 39 +2
29APR26 145.00 P 8.76 9.20 8.61 9.20 +0.84 37 54 105 +49
29APR26 147.50 P 0.00 0.00 0.00 10.36 +0.88 37 0 9 0
29APR26 150.00 P 11.50 11.50 10.93 11.68 +0.94 38 18 41 +8
29APR26 152.50 P 12.55 12.60 12.38 13.12 +1.06 38 59 89 +59
29APR26 155.00 P 14.20 14.55 13.80 14.55 +1.07 38 68 63 +63
29APR26 157.50 P 0.00 0.00 0.00 16.16 +1.23 38 0 18 0
29APR26 160.00 P 0.00 0.00 0.00 17.83 +1.09 39 0 131 0
29APR26 162.50 P 0.00 0.00 0.00 19.57 +1.29 39 0 30 0
29APR26 165.00 P 0.00 0.00 0.00 21.36 +1.23 39 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 23.21 +1.45 40 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 25.12 +1.51 40 0 2 0
29APR26 172.50 P 0.00 0.00 0.00 27.04 +1.53 40 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 28.84 +1.37 40 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 30.66 +1.21 39 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 32.71 +1.36 40 0 1 0
29APR26 182.50 P 0.00 0.00 0.00 34.79 +1.26 40 0 0 0
29APR26 185.00 P 0.00 0.00 0.00 36.90 +1.22 40 0 0 0
29APR26 187.50 P 0.00 0.00 0.00 39.05 +1.24 40 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 41.46 +1.49 41 0 7 0
29APR26 192.50 P 0.00 0.00 0.00 44.02 +1.87 43 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 45.95 +1.59 41 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 47.89 +1.34 40 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 50.15 +1.37 39 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 54.90 +1.52 40 0 0 0
29APR26 210.00 P 0.00 0.00 0.00 59.78 +1.74 42 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 64.51 +1.60 41 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 69.32 +1.76 40 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 74.20 +1.63 0 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 79.20 +1.77 0 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 84.20 +1.75 0 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 89.39 +1.92 49 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 94.43 +1.99 52 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 99.42 +1.98 53 0 0 0
29JUN26 80.00 P 0.50 0.50 0.45 0.09 +0.01 39 75 2,689 +69
29JUN26 82.50 P 0.00 0.00 0.00 0.12 +0.01 39 0 600 0
29JUN26 85.00 P 0.00 0.00 0.00 0.18 +0.03 39 0 6,381 0
29JUN26 87.50 P 0.63 0.63 0.63 0.24 +0.04 39 1 459 +1
29JUN26 90.00 P 0.00 0.00 0.00 0.32 +0.04 39 0 2,103 0
29JUN26 92.50 P 0.00 0.00 0.00 0.42 +0.05 39 0 1,083 0
29JUN26 95.00 P 0.00 0.00 0.00 0.56 +0.08 39 0 5,007 0
29JUN26 97.50 P 0.00 0.00 0.00 0.70 +0.08 39 0 2,128 0
29JUN26 100.00 P 1.13 1.21 1.13 0.90 +0.11 39 46 6,696 +43
29JUN26 102.50 P 0.00 0.00 0.00 1.10 +0.11 39 0 2,015 0
29JUN26 105.00 P 0.00 0.00 0.00 1.39 +0.16 39 0 4,594 0
29JUN26 107.50 P 0.00 0.00 0.00 1.67 +0.16 39 0 3,938 0
29JUN26 110.00 P 2.08 2.08 2.00 2.04 +0.23 39 48 4,273 +2
29JUN26 112.50 P 0.00 0.00 0.00 2.40 +0.20 39 0 3,523 0
29JUN26 115.00 P 0.00 0.00 0.00 2.76 +0.25 38 0 5,807 0
29JUN26 117.50 P 0.00 0.00 0.00 3.21 +0.23 38 0 1,814 0
29JUN26 120.00 P 3.66 3.66 3.66 3.71 +0.31 38 1 4,805 +1
29JUN26 122.50 P 4.20 4.23 4.00 4.33 +0.41 38 123 2,278 +39
29JUN26 125.00 P 4.75 4.85 4.71 4.97 +0.41 38 23 7,356 -5
29JUN26 127.50 P 0.00 0.00 0.00 5.65 +0.44 38 0 1,177 0
29JUN26 130.00 P 6.12 6.12 6.12 6.46 +0.53 38 4,001 7,107 +3,232
29JUN26 132.50 P 6.88 6.88 6.88 7.27 +0.53 38 6 1,761 -4
29JUN26 135.00 P 7.60 8.00 7.60 8.15 +0.60 38 37 8,717 +21
29JUN26 137.50 P 0.00 0.00 0.00 9.14 +0.66 38 0 3,020 0
29JUN26 140.00 P 9.60 9.96 9.60 10.14 +0.67 38 13 4,921 +13
29JUN26 142.50 P 0.00 0.00 0.00 11.21 +0.75 38 0 8,834 0
29JUN26 145.00 P 12.30 12.30 11.71 12.39 +0.71 38 25 10,289 -19
29JUN26 147.50 P 13.05 13.25 13.05 13.57 +0.81 38 11 2,868 +1
29JUN26 150.00 P 14.75 14.96 14.75 14.96 +0.88 38 122 13,508 0
29JUN26 152.50 P 15.60 15.60 15.60 16.26 +0.86 38 1 1,052 +1
29JUN26 155.00 P 0.00 0.00 0.00 17.83 +1.01 38 500 2,208 +489
29JUN26 157.50 P 18.71 18.71 18.71 19.39 +1.07 38 4 984 +4
29JUN26 160.00 P 0.00 0.00 0.00 21.01 +1.00 38 0 7,653 0
29JUN26 162.50 P 0.00 0.00 0.00 22.81 +1.19 39 0 360 0
29JUN26 165.00 P 0.00 0.00 0.00 24.43 +1.03 39 0 2,586 0
29JUN26 167.50 P 0.00 0.00 0.00 26.19 +1.20 39 0 599 0
29JUN26 170.00 P 0.00 0.00 0.00 28.02 +1.32 39 0 380 0
29JUN26 172.50 P 0.00 0.00 0.00 29.82 +1.27 39 0 411 0
29JUN26 175.00 P 0.00 0.00 0.00 31.72 +1.22 40 0 2,606 0
29JUN26 177.50 P 0.00 0.00 0.00 33.75 +1.46 40 0 125 0
29JUN26 180.00 P 0.00 0.00 0.00 35.73 +1.50 40 0 161 0
29JUN26 182.50 P 36.00 36.00 36.00 37.74 +1.31 40 10 405 -10
29JUN26 185.00 P 0.00 0.00 0.00 39.72 +1.61 40 0 354 0
29JUN26 187.50 P 0.00 0.00 0.00 41.78 +1.56 41 0 5 0
29JUN26 190.00 P 0.00 0.00 0.00 43.93 +1.74 41 0 588 0
29JUN26 192.50 P 0.00 0.00 0.00 45.46 +1.16 39 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 47.59 +1.18 39 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 49.74 +1.20 39 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 52.55 +1.94 42 0 7 0
29JUN26 205.00 P 0.00 0.00 0.00 56.98 +1.92 42 0 2 0
29JUN26 210.00 P 0.00 0.00 0.00 61.46 +1.97 42 0 11 0
29JUN26 215.00 P 0.00 0.00 0.00 65.69 +1.65 41 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 70.28 +1.71 41 0 10 0
29JUN26 225.00 P 0.00 0.00 0.00 74.96 +1.70 41 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 79.69 +1.71 41 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 84.44 +1.72 40 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 89.39 +1.88 41 0 34 0
29JUN26 245.00 P 0.00 0.00 0.00 94.57 +2.13 45 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 99.47 +2.03 45 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 104.44 +2.00 46 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 109.45 +2.01 48 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 114.45 +2.01 49 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 119.20 +1.76 0 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 124.20 +1.76 0 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 129.45 +2.01 53 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 134.45 +2.01 55 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 139.20 +1.76 0 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 144.20 +1.76 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 149.20 +1.77 0 0 0 0
29SEP26 80.00 P 0.90 0.91 0.90 0.37 +0.02 39 78 740 +78
29SEP26 82.50 P 0.00 0.00 0.00 0.48 +0.04 39 0 193 0
29SEP26 85.00 P 0.00 0.00 0.00 0.62 +0.04 39 0 7 0
29SEP26 87.50 P 0.00 0.00 0.00 0.76 +0.05 39 0 10 0
29SEP26 90.00 P 1.27 1.27 1.27 0.96 +0.06 39 1 44 +1
29SEP26 92.50 P 0.00 0.00 0.00 1.17 +0.07 39 0 956 0
29SEP26 95.00 P 0.00 0.00 0.00 1.42 +0.10 39 0 330 0
29SEP26 97.50 P 0.00 0.00 0.00 1.72 +0.11 39 0 114 0
29SEP26 100.00 P 2.30 2.30 2.30 2.01 +0.10 39 1 406 0
29SEP26 102.50 P 0.00 0.00 0.00 2.42 +0.16 39 0 183 0
29SEP26 105.00 P 0.00 0.00 0.00 2.82 +0.15 39 0 1,359 0
29SEP26 107.50 P 0.00 0.00 0.00 3.26 +0.19 39 0 68 0
29SEP26 110.00 P 0.00 0.00 0.00 3.73 +0.15 39 0 760 0
29SEP26 112.50 P 4.12 4.12 4.12 4.18 +0.06 39 1 296 0
29SEP26 115.00 P 0.00 0.00 0.00 4.74 +0.17 39 0 5,709 0
29SEP26 117.50 P 0.00 0.00 0.00 5.30 +0.21 38 0 480 0
29SEP26 120.00 P 0.00 0.00 0.00 5.96 +0.29 38 0 1,400 0
29SEP26 122.50 P 6.60 6.70 6.60 6.65 +0.30 38 6 927 +6
29SEP26 125.00 P 0.00 0.00 0.00 7.48 +0.36 38 0 1,870 0
29SEP26 127.50 P 0.00 0.00 0.00 8.31 +0.40 38 0 945 0
29SEP26 130.00 P 0.00 0.00 0.00 9.14 +0.39 38 0 6,152 0
29SEP26 132.50 P 9.82 10.00 9.82 10.11 +0.51 38 10 735 +9
29SEP26 135.00 P 0.00 0.00 0.00 11.12 +0.51 38 0 3,666 0
29SEP26 137.50 P 0.00 0.00 0.00 12.14 +0.52 38 0 1,309 0
29SEP26 140.00 P 0.00 0.00 0.00 13.18 +0.54 38 1 6,157 -1
29SEP26 142.50 P 0.00 0.00 0.00 14.41 +0.52 38 0 844 0
29SEP26 145.00 P 15.26 15.45 15.26 15.65 +0.71 38 22 5,195 +1
29SEP26 147.50 P 16.70 16.70 16.70 16.88 +0.73 38 1 984 0
29SEP26 150.00 P 18.00 18.34 17.65 18.24 +0.64 38 1,332 6,687 +1,278
29SEP26 152.50 P 0.00 0.00 0.00 19.63 +0.65 38 400 1,793 +313
29SEP26 155.00 P 20.79 20.79 20.79 21.10 +0.74 38 201 3,018 +200
29SEP26 157.50 P 0.00 0.00 0.00 22.64 +0.79 38 0 1,131 0
29SEP26 160.00 P 24.07 24.07 24.07 24.23 +1.03 38 30 5,650 0
29SEP26 162.50 P 0.00 0.00 0.00 25.87 +1.09 38 0 830 0
29SEP26 165.00 P 0.00 0.00 0.00 27.56 +0.94 38 0 2,906 0
29SEP26 167.50 P 0.00 0.00 0.00 28.99 +0.52 38 0 491 0
29SEP26 170.00 P 30.90 31.00 30.90 31.05 +1.30 39 10 467 +10
29SEP26 172.50 P 0.00 0.00 0.00 33.01 +1.29 39 0 424 0
29SEP26 175.00 P 0.00 0.00 0.00 34.83 +1.33 39 0 977 0
29SEP26 177.50 P 0.00 0.00 0.00 36.72 +1.40 39 0 31 0
29SEP26 180.00 P 0.00 0.00 0.00 38.63 +1.47 40 0 1,854 0
29SEP26 182.50 P 0.00 0.00 0.00 40.09 +0.98 39 0 56 0
29SEP26 185.00 P 0.00 0.00 0.00 42.03 +1.01 39 0 85 0
29SEP26 187.50 P 0.00 0.00 0.00 44.24 +1.28 39 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 46.26 +1.31 40 0 5 0
29SEP26 192.50 P 0.00 0.00 0.00 48.02 +1.08 39 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 50.06 +1.10 39 0 16 0
29SEP26 197.50 P 0.00 0.00 0.00 52.12 +1.12 39 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 54.21 +1.26 39 0 209 0
29SEP26 205.00 P 0.00 0.00 0.00 58.44 +1.18 39 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 63.35 +1.82 41 0 6 0
29SEP26 215.00 P 0.00 0.00 0.00 67.77 +1.84 41 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 71.54 +1.08 39 0 70 0
29SEP26 225.00 P 0.00 0.00 0.00 76.73 +1.90 42 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 80.95 +1.60 41 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 85.55 +1.64 40 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 90.19 +1.45 40 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 94.89 +1.47 40 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 99.99 +2.03 42 0 2 0
29SEP26 255.00 P 0.00 0.00 0.00 104.44 +1.67 40 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 109.45 +1.95 41 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 114.45 +2.01 42 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 119.20 +1.76 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 124.20 +1.76 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 129.45 +2.01 46 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 134.45 +2.01 47 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 139.20 +1.76 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 144.20 +1.76 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 149.20 +1.77 0 0 0 0
30DEC26 80.00 P 1.45 1.46 1.39 0.78 +0.03 39 26 287 +26
30DEC26 82.50 P 1.60 1.60 1.60 0.97 +0.04 39 1 53 0
30DEC26 85.00 P 1.77 1.77 1.77 1.18 +0.04 39 25 53 +17
30DEC26 87.50 P 0.00 0.00 0.00 1.41 +0.06 39 0 35 0
30DEC26 90.00 P 2.20 2.20 2.20 1.70 +0.06 39 2 31 +2
30DEC26 92.50 P 2.45 2.48 2.45 2.00 +0.06 39 8 10 +8
30DEC26 95.00 P 2.85 2.85 2.85 2.35 +0.11 39 6 16 +5
30DEC26 97.50 P 0.00 0.00 0.00 2.76 +0.11 39 0 104 0
30DEC26 100.00 P 3.30 3.30 3.30 3.17 +0.10 39 20 102 +20
30DEC26 102.50 P 0.00 0.00 0.00 3.64 +0.16 39 0 1 0
30DEC26 105.00 P 0.00 0.00 0.00 4.19 +0.17 39 0 109 0
30DEC26 107.50 P 0.00 0.00 0.00 4.74 +0.16 39 0 3 0
30DEC26 110.00 P 5.25 5.30 5.25 5.31 +0.18 39 11 38 +11
30DEC26 112.50 P 0.00 0.00 0.00 5.89 +0.24 39 0 81 0
30DEC26 115.00 P 0.00 0.00 0.00 6.51 +0.25 38 0 247 0
30DEC26 117.50 P 7.09 7.09 7.09 7.16 +0.20 38 1 308 0
30DEC26 120.00 P 7.85 7.95 7.70 7.79 +0.14 38 51 451 +9
30DEC26 122.50 P 8.45 8.45 8.45 8.65 +0.26 38 1 669 0
30DEC26 125.00 P 9.47 9.50 9.47 9.47 +0.27 38 11 257 0
30DEC26 127.50 P 0.00 0.00 0.00 10.34 +0.29 38 0 554 0
30DEC26 130.00 P 10.95 11.30 10.95 11.30 +0.35 38 702 4,861 +702
30DEC26 132.50 P 12.38 12.38 12.38 12.38 +0.47 38 1 396 0
30DEC26 135.00 P 13.10 13.10 13.10 13.36 +0.42 38 1 503 +1
30DEC26 137.50 P 14.30 14.60 14.30 14.44 +0.42 38 990 3,371 +990
30DEC26 140.00 P 15.45 15.45 15.45 15.60 +0.45 38 20 387 +20
30DEC26 142.50 P 0.00 0.00 0.00 16.80 +0.49 38 0 22 0
30DEC26 145.00 P 0.00 0.00 0.00 18.19 +0.75 38 0 227 0
30DEC26 147.50 P 19.10 19.10 19.10 19.51 +0.73 38 2 454 +2
30DEC26 150.00 P 20.59 20.86 20.25 20.83 +0.58 38 18 533 +12
30DEC26 152.50 P 21.76 22.04 21.76 22.18 +0.67 38 11 230 +11
30DEC26 155.00 P 23.39 23.81 23.11 23.55 +0.59 38 36 449 +16
30DEC26 157.50 P 0.00 0.00 0.00 25.06 +0.67 38 0 96 0
30DEC26 160.00 P 0.00 0.00 0.00 26.61 +0.82 38 0 167 0
30DEC26 162.50 P 0.00 0.00 0.00 28.43 +0.77 38 0 42 0
30DEC26 165.00 P 30.02 30.02 30.02 30.09 +0.72 38 1 1 0
30DEC26 167.50 P 0.00 0.00 0.00 31.78 +0.74 38 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 33.27 +0.42 38 1,250 3,754 +1,250
30DEC26 172.50 P 0.00 0.00 0.00 35.46 +0.99 39 0 180 0
30DEC26 175.00 P 0.00 0.00 0.00 37.25 +1.20 39 0 191 0
30DEC26 177.50 P 0.00 0.00 0.00 39.12 +1.25 39 0 0 0
30DEC26 180.00 P 40.17 40.17 40.17 40.54 +0.84 39 3 5 +3
30DEC26 182.50 P 0.00 0.00 0.00 42.87 +1.34 39 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 44.52 +1.09 39 0 2 0
30DEC26 187.50 P 0.00 0.00 0.00 46.71 +1.41 40 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 48.67 +1.43 40 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 50.15 +0.96 39 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 52.14 +0.98 39 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 54.16 +1.00 39 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 56.19 +0.93 39 0 10 0
30DEC26 205.00 P 0.00 0.00 0.00 60.32 +0.90 39 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 64.52 +1.04 39 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 69.07 +1.34 40 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 73.12 +1.04 39 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 77.49 +1.02 39 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 81.93 +0.99 39 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 86.74 +1.33 40 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 90.94 +1.01 39 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 95.52 +1.03 39 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 100.16 +1.09 39 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 105.18 +1.42 40 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 109.90 +1.45 40 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 114.64 +1.52 40 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 119.42 +1.54 39 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 124.26 +1.70 39 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 129.51 +1.97 42 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 134.45 +1.99 43 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 139.20 +1.76 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 144.20 +1.76 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 149.20 +1.77 0 0 0 0
TOTAL PUT 64,654 948,991 +41,158
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$ 13.27
29JAN26 5.75 C 0.00 0.00 0.00 7.52 +0.21 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 7.36 +0.30 188 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 7.12 +0.32 184 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 6.78 +0.17 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 6.53 +0.22 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 6.28 +0.22 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 6.12 +0.31 151 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 5.88 +0.31 147 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 5.64 +0.32 143 0 15 0
29JAN26 8.00 C 0.00 0.00 0.00 5.28 +0.16 0 0 11 0
29JAN26 8.25 C 0.00 0.00 0.00 5.13 +0.29 126 0 416 0
29JAN26 8.50 C 0.00 0.00 0.00 4.87 +0.29 116 0 434 0
29JAN26 8.75 C 0.00 0.00 0.00 4.54 +0.22 67 0 30 0
29JAN26 9.00 C 0.00 0.00 0.00 4.39 +0.31 109 0 54 0
29JAN26 9.25 C 0.00 0.00 0.00 4.02 +0.19 0 0 36 0
29JAN26 9.50 C 0.00 0.00 0.00 3.89 +0.30 96 0 100 0
29JAN26 9.75 C 0.00 0.00 0.00 3.62 +0.29 85 0 575 0
29JAN26 10.00 C 0.00 0.00 0.00 3.32 +0.23 65 0 1,213 0
29JAN26 10.50 C 0.00 0.00 0.00 2.89 +0.20 72 0 780 0
29JAN26 11.00 C 0.00 0.00 0.00 2.43 +0.21 68 0 327 0
29JAN26 11.50 C 0.00 0.00 0.00 1.94 +0.24 57 0 156 0
29JAN26 12.00 C 1.72 1.72 1.72 1.50 +0.15 52 15 191 +15
29JAN26 12.50 C 1.60 1.60 1.11 1.18 +0.16 55 4 248 -4
29JAN26 13.00 C 0.98 1.20 0.92 0.90 +0.13 56 80 130 -1
29JAN26 13.50 C 0.68 1.00 0.64 0.70 +0.12 59 114 297 +50
29JAN26 14.00 C 0.65 0.73 0.50 0.50 +0.09 58 35 130 0
29JAN26 14.50 C 0.48 0.57 0.36 0.35 +0.07 58 174 173 +46
29JAN26 15.00 C 0.38 0.41 0.30 0.24 +0.05 58 26 208 +3
29JAN26 15.50 C 0.00 0.00 0.00 0.16 +0.04 58 0 67 0
29JAN26 16.00 C 0.22 0.25 0.16 0.11 +0.03 59 16 35 +16
29JAN26 16.50 C 0.00 0.00 0.00 0.07 +0.02 58 0 138 0
29JAN26 17.00 C 0.12 0.12 0.12 0.05 +0.02 60 31 50 +29
29JAN26 17.50 C 0.08 0.10 0.08 0.03 - 59 7 7 -
26FEB26 7.50 C 0.00 0.00 0.00 5.88 +0.30 95 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 5.64 +0.30 92 0 2 0
26FEB26 8.00 C 0.00 0.00 0.00 5.43 +0.31 95 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 5.20 +0.35 94 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 4.87 +0.27 74 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 4.54 +0.19 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 4.39 +0.17 70 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.08 +0.21 50 0 45 0
26FEB26 9.50 C 0.00 0.00 0.00 3.92 +0.30 66 0 21 0
26FEB26 9.75 C 0.00 0.00 0.00 3.62 +0.22 54 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.41 +0.26 56 0 113 0
26FEB26 10.50 C 0.00 0.00 0.00 2.89 +0.18 46 0 62 0
26FEB26 11.00 C 0.00 0.00 0.00 2.56 +0.20 55 0 329 0
26FEB26 11.50 C 0.00 0.00 0.00 2.18 +0.18 55 0 266 0
26FEB26 12.00 C 1.74 1.74 1.74 1.72 +0.17 48 1 331 -1
26FEB26 12.50 C 1.61 1.61 1.45 1.45 +0.17 51 3 357 +1
26FEB26 13.00 C 1.52 1.52 1.52 1.19 +0.16 52 15 75 0
26FEB26 13.50 C 1.00 1.20 1.00 0.97 +0.12 53 28 75 -2
26FEB26 14.00 C 1.01 1.01 0.73 0.77 +0.11 52 54 56 +25
26FEB26 14.50 C 0.00 0.00 0.00 0.60 +0.09 52 0 115 0
26FEB26 15.00 C 0.62 0.62 0.52 0.47 +0.08 52 12 44 +2
26FEB26 15.50 C 0.53 0.53 0.53 0.36 +0.07 52 25 56 +25
26FEB26 16.00 C 0.43 0.44 0.37 0.27 +0.05 52 17 63 +2
26FEB26 16.50 C 0.40 0.40 0.32 0.20 +0.04 52 91 33 -57
26FEB26 17.00 C 0.00 0.00 0.00 0.15 +0.03 52 0 2 0
26FEB26 17.50 C 0.00 0.00 0.00 0.11 - 52 0 0 -
30MAR26 2.90 C 0.00 0.00 0.00 10.43 +0.26 162 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 10.28 +0.22 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 10.19 +0.24 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 10.09 +0.23 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 9.98 +0.22 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 9.89 +0.22 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 9.79 +0.22 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 9.69 +0.22 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 9.59 +0.23 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 9.50 +0.24 101 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 9.40 +0.22 97 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 9.31 +0.25 109 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 9.20 +0.24 90 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 9.10 +0.22 85 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 9.00 +0.24 81 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 8.90 +0.23 75 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 8.80 +0.22 64 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 8.67 +0.20 0 0 240 0
30MAR26 4.70 C 0.00 0.00 0.00 8.60 +0.23 0 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 8.50 +0.22 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 8.40 +0.23 0 0 2 0
30MAR26 5.00 C 0.00 0.00 0.00 8.28 +0.20 0 0 19 0
30MAR26 5.25 C 0.00 0.00 0.00 8.05 +0.21 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 7.81 +0.23 70 0 28 0
30MAR26 5.75 C 0.00 0.00 0.00 7.56 +0.25 62 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 7.36 +0.28 91 0 18 0
30MAR26 6.25 C 0.00 0.00 0.00 7.12 +0.28 89 0 33 0
30MAR26 6.50 C 0.00 0.00 0.00 6.81 +0.20 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 6.60 +0.26 74 0 151 0
30MAR26 7.00 C 0.00 0.00 0.00 6.32 +0.22 52 0 8 0
30MAR26 7.25 C 0.00 0.00 0.00 6.12 +0.27 72 0 38 0
30MAR26 7.50 C 0.00 0.00 0.00 5.88 +0.27 71 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.64 +0.27 69 0 20 0
30MAR26 8.00 C 0.00 0.00 0.00 5.43 +0.31 72 0 25 0
30MAR26 8.25 C 0.00 0.00 0.00 5.20 +0.32 71 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.90 +0.30 60 0 6 0
30MAR26 8.75 C 0.00 0.00 0.00 4.63 +0.22 52 0 63 0
30MAR26 9.00 C 0.00 0.00 0.00 4.39 +0.17 51 0 7 0
30MAR26 9.25 C 0.00 0.00 0.00 4.15 +0.21 49 0 1 0
30MAR26 9.50 C 0.00 0.00 0.00 3.92 +0.14 49 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.70 +0.19 49 0 15 0
30MAR26 10.00 C 0.00 0.00 0.00 3.42 +0.16 42 0 1,296 0
30MAR26 10.50 C 0.00 0.00 0.00 3.05 +0.20 48 0 15 0
30MAR26 11.00 C 2.75 2.75 2.75 2.61 +0.14 45 3 76 0
30MAR26 11.50 C 2.48 2.48 2.30 2.31 +0.10 49 2 52 -1
30MAR26 12.00 C 2.00 2.00 2.00 2.06 +0.17 53 50 268 +48
30MAR26 12.50 C 0.00 0.00 0.00 1.71 +0.17 50 0 30 0
30MAR26 13.00 C 0.00 0.00 0.00 1.46 +0.15 51 0 45 0
30MAR26 13.50 C 1.40 1.50 1.27 1.23 +0.11 51 36 51 +36
30MAR26 14.00 C 1.20 1.20 1.20 1.04 +0.11 51 15 15 +15
30MAR26 14.50 C 1.03 1.03 1.03 0.86 +0.10 51 15 20 +15
30MAR26 15.00 C 0.00 0.00 0.00 0.71 +0.09 51 0 64 0
30MAR26 15.50 C 0.66 0.66 0.66 0.58 +0.07 51 15 60 +15
30MAR26 16.00 C 0.66 0.66 0.66 0.47 +0.06 51 2 112 +2
30MAR26 16.50 C 0.54 0.54 0.54 0.38 +0.05 51 15 21 +15
30MAR26 17.00 C 0.43 0.43 0.43 0.31 +0.05 51 2 13 +2
30MAR26 17.50 C 0.00 0.00 0.00 0.25 - 51 0 0 -
29APR26 8.75 C 0.00 0.00 0.00 4.70 +0.22 52 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.47 +0.22 51 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.30 +0.28 56 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.09 +0.19 55 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.81 +0.20 50 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.51 +0.12 43 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.11 +0.12 44 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.76 +0.18 46 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.42 +0.12 46 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.12 +0.13 47 0 15 0
29APR26 12.50 C 1.92 2.00 1.92 1.91 +0.16 50 20 36 +20
29APR26 13.00 C 0.00 0.00 0.00 1.66 +0.15 50 0 15 0
29APR26 13.50 C 1.59 1.67 1.59 1.44 +0.13 50 30 30 0
29APR26 14.00 C 1.49 1.49 1.24 1.25 +0.12 51 16 16 +16
29APR26 14.50 C 1.30 1.30 1.30 1.07 +0.11 50 15 15 +15
29APR26 15.00 C 0.91 0.91 0.91 0.91 +0.10 50 15 30 +15
29APR26 15.50 C 0.00 0.00 0.00 0.77 +0.09 50 0 15 0
29APR26 16.00 C 0.00 0.00 0.00 0.65 +0.08 50 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.54 +0.06 50 0 1 0
29APR26 17.00 C 0.00 0.00 0.00 0.46 +0.06 50 0 0 0
29APR26 17.50 C 0.49 0.49 0.49 0.38 - 50 15 15 -
29JUN26 3.70 C 0.00 0.00 0.00 9.61 +0.22 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 9.50 +0.22 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 9.43 +0.22 70 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 9.35 +0.27 82 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 9.22 +0.23 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 9.16 +0.24 82 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 9.05 +0.24 76 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 9.04 +0.34 99 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 8.87 +0.26 80 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 8.71 +0.20 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 8.63 +0.21 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 8.58 +0.26 77 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 8.48 +0.26 75 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 8.41 +0.31 81 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 8.20 +0.31 84 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 7.84 +0.19 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 7.60 +0.20 36 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 7.42 +0.27 67 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 7.18 +0.26 65 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 6.97 +0.29 67 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 6.73 +0.29 65 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 6.46 +0.26 59 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 6.16 +0.20 48 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 5.98 +0.25 55 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.69 +0.20 47 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 5.51 +0.23 52 0 13 0
29JUN26 8.25 C 0.00 0.00 0.00 5.28 +0.24 51 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.05 +0.23 50 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 4.82 +0.21 49 0 185 0
29JUN26 9.00 C 0.00 0.00 0.00 4.57 +0.19 46 0 604 0
29JUN26 9.25 C 0.00 0.00 0.00 4.40 +0.21 49 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.16 +0.18 46 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 4.03 +0.27 50 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.79 +0.22 48 0 28 0
29JUN26 10.50 C 0.00 0.00 0.00 3.42 +0.19 47 0 29 0
29JUN26 11.00 C 0.00 0.00 0.00 3.02 +0.14 45 0 70 0
29JUN26 11.50 C 0.00 0.00 0.00 2.71 +0.14 46 0 15 0
29JUN26 12.00 C 2.70 2.70 2.70 2.47 +0.18 48 25 156 +25
29JUN26 12.50 C 0.00 0.00 0.00 2.19 +0.07 47 0 46 0
29JUN26 13.00 C 0.00 0.00 0.00 1.96 +0.14 48 0 30 0
29JUN26 13.50 C 0.00 0.00 0.00 1.75 +0.12 48 0 0 0
29JUN26 14.00 C 1.56 1.56 1.56 1.56 +0.11 48 2 16 -2
29JUN26 14.50 C 0.00 0.00 0.00 1.40 +0.10 49 0 20 0
29JUN26 15.00 C 0.00 0.00 0.00 1.24 +0.10 49 0 15 0
29JUN26 15.50 C 0.00 0.00 0.00 1.09 +0.09 49 0 126 0
29JUN26 16.00 C 0.00 0.00 0.00 0.96 +0.09 49 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 0.84 +0.08 49 0 52 0
29JUN26 17.00 C 0.00 0.00 0.00 0.73 +0.07 49 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.64 - 49 0 0 -
29SEP26 4.70 C 0.00 0.00 0.00 8.69 +0.27 72 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 8.60 +0.25 73 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 8.51 +0.28 73 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 8.41 +0.28 71 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 8.20 +0.31 73 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 7.93 +0.26 67 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 7.69 +0.28 65 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 7.43 +0.26 60 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 7.21 +0.26 61 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 6.97 +0.27 59 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 6.73 +0.28 56 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 6.49 +0.25 54 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 6.25 +0.25 52 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 6.04 +0.28 53 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 5.82 +0.27 52 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.58 +0.20 50 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 5.38 +0.26 51 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 5.20 +0.28 52 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.96 +0.23 50 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.76 +0.23 49 0 114 0
29SEP26 9.25 C 0.00 0.00 0.00 4.57 +0.21 49 0 10 0
29SEP26 9.50 C 0.00 0.00 0.00 4.38 +0.20 49 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 4.20 +0.21 49 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.94 +0.12 46 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.66 +0.16 48 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.34 +0.17 48 0 10 0
29SEP26 11.50 C 0.00 0.00 0.00 3.07 +0.19 48 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 2.81 +0.18 48 0 84 0
29SEP26 12.50 C 0.00 0.00 0.00 2.57 +0.17 48 0 52 0
29SEP26 13.00 C 0.00 0.00 0.00 2.34 +0.15 48 0 5 0
29SEP26 13.50 C 0.00 0.00 0.00 2.12 +0.13 48 0 8 0
29SEP26 14.00 C 0.00 0.00 0.00 1.94 +0.13 48 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.77 +0.11 49 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.62 +0.10 49 0 60 0
29SEP26 15.50 C 0.00 0.00 0.00 1.46 +0.09 49 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.33 +0.09 49 0 5 0
29SEP26 16.50 C 0.00 0.00 0.00 1.20 +0.08 49 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.08 +0.06 48 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.98 - 48 0 0 -
30DEC26 8.00 C 0.00 0.00 0.00 5.67 +0.22 47 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.47 +0.20 47 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.31 +0.25 48 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.09 +0.24 47 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.91 +0.21 47 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.72 +0.23 47 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.55 +0.23 47 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.41 +0.26 48 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.24 +0.27 47 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.92 +0.23 47 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.63 +0.23 47 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.35 +0.22 47 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.10 +0.21 47 0 57 0
30DEC26 12.50 C 0.00 0.00 0.00 2.87 +0.20 47 0 87 0
30DEC26 13.00 C 0.00 0.00 0.00 2.66 +0.17 47 0 70 0
30DEC26 13.50 C 0.00 0.00 0.00 2.47 +0.14 48 0 2 0
30DEC26 14.00 C 0.00 0.00 0.00 2.31 +0.15 48 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.14 +0.13 48 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.99 +0.12 48 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.83 +0.10 48 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.68 +0.08 48 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 1.56 +0.09 48 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.43 +0.08 48 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.31 - 48 0 0 -
TOTAL CALL 1,041 13,426 +385
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 123 0 100 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 117 0 95 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 111 0 26 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 106 0 50 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 100 0 63 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 95 0 101 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 90 0 60 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 85 0 438 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 80 0 535 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 76 0 87 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 71 0 14 0
29JAN26 9.25 P 0.01 0.01 0.01 0.01 0.00 66 1 155 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 62 0 137 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 598 0
29JAN26 10.00 P 0.00 0.00 0.00 0.02 0.00 60 0 1,636 0
29JAN26 10.50 P 0.03 0.04 0.02 0.04 -0.01 58 13 806 +5
29JAN26 11.00 P 0.06 0.06 0.06 0.07 -0.02 56 1 407 -1
29JAN26 11.50 P 0.00 0.00 0.00 0.14 -0.03 56 0 193 0
29JAN26 12.00 P 0.19 0.22 0.16 0.25 -0.04 56 51 196 +34
29JAN26 12.50 P 0.32 0.38 0.27 0.40 -0.07 56 96 312 +91
29JAN26 13.00 P 0.50 0.62 0.44 0.61 -0.12 56 125 158 +86
29JAN26 13.50 P 0.90 0.90 0.90 0.88 -0.14 57 25 25 +25
29JAN26 14.00 P 1.06 1.25 0.90 1.19 -0.18 57 145 85 +85
29JAN26 14.50 P 1.23 1.23 1.23 1.51 -0.24 54 15 15 +15
29JAN26 15.00 P 1.70 1.70 1.70 2.00 -0.17 63 1 2 +1
29JAN26 15.50 P 0.00 0.00 0.00 2.31 -0.30 50 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.78 -0.31 52 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 3.34 -0.18 69 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.79 -0.22 66 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 4.24 - 57 0 0 -
26FEB26 7.50 P 0.01 0.01 0.01 0.01 0.00 67 1 31 +1
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 64 0 115 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 61 0 45 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 57 0 30 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 54 0 29 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 51 0 31 0
26FEB26 9.00 P 0.00 0.00 0.00 0.02 0.00 53 0 237 0
26FEB26 9.25 P 0.03 0.03 0.03 0.03 0.00 53 5 51 +5
26FEB26 9.50 P 0.03 0.03 0.03 0.04 0.00 53 5 75 +5
26FEB26 9.75 P 0.00 0.00 0.00 0.05 0.00 52 0 184 0
26FEB26 10.00 P 0.06 0.06 0.06 0.06 -0.01 50 2 730 0
26FEB26 10.50 P 0.09 0.09 0.09 0.12 -0.01 51 2 349 0
26FEB26 11.00 P 0.00 0.00 0.00 0.19 -0.03 51 0 450 0
26FEB26 11.50 P 0.28 0.28 0.28 0.30 -0.03 51 1 542 -1
26FEB26 12.00 P 0.39 0.44 0.39 0.44 -0.05 50 10 304 +10
26FEB26 12.50 P 0.51 0.61 0.51 0.62 -0.08 50 6 300 +4
26FEB26 13.00 P 0.82 0.87 0.82 0.84 -0.11 50 3 47 -2
26FEB26 13.50 P 0.00 0.00 0.00 1.11 -0.15 50 0 15 0
26FEB26 14.00 P 0.00 0.00 0.00 1.43 -0.16 51 0 15 0
26FEB26 14.50 P 1.65 1.65 1.65 1.81 -0.14 54 15 15 +15
26FEB26 15.00 P 0.00 0.00 0.00 2.12 -0.22 51 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.60 -0.16 56 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.03 -0.11 58 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.48 -0.18 60 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.82 -0.29 50 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.28 - 49 0 0 -
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 133 0 15 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 125 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 115 0 3 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 112 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 110 0 701 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 108 0 710 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 106 0 12 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 104 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 102 0 15 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 100 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 96 0 10 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 89 0 5 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 87 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 83 0 410 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 79 0 42 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 75 0 20 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 72 0 3 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 68 0 5 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 65 0 30 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 62 0 11 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 59 0 17 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 53 0 33 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 50 0 27 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 48 0 55 0
30MAR26 8.25 P 0.03 0.03 0.03 0.02 0.00 50 5 21 +3
30MAR26 8.50 P 0.00 0.00 0.00 0.03 0.00 50 0 75 0
30MAR26 8.75 P 0.00 0.00 0.00 0.04 -0.01 50 0 15 0
30MAR26 9.00 P 0.00 0.00 0.00 0.06 -0.01 51 0 3,583 0
30MAR26 9.25 P 0.00 0.00 0.00 0.08 -0.01 51 0 25 0
30MAR26 9.50 P 0.00 0.00 0.00 0.10 -0.01 51 0 17 0
30MAR26 9.75 P 0.00 0.00 0.00 0.12 -0.01 50 0 331 0
30MAR26 10.00 P 0.13 0.13 0.13 0.15 -0.02 50 10 62 +10
30MAR26 10.50 P 0.00 0.00 0.00 0.23 -0.03 50 0 48 0
30MAR26 11.00 P 0.00 0.00 0.00 0.33 -0.04 49 0 54 0
30MAR26 11.50 P 0.45 0.45 0.45 0.47 -0.05 49 1 45 -1
30MAR26 12.00 P 0.54 0.62 0.54 0.63 -0.06 49 37 118 +22
30MAR26 12.50 P 0.00 0.00 0.00 0.83 -0.07 49 0 23 0
30MAR26 13.00 P 0.99 1.11 0.92 1.06 -0.11 49 19 53 +18
30MAR26 13.50 P 1.28 1.28 1.16 1.34 -0.12 49 16 16 +16
30MAR26 14.00 P 0.00 0.00 0.00 1.65 -0.15 50 0 0 0
30MAR26 14.50 P 1.88 1.88 1.88 2.02 -0.15 52 15 15 +15
30MAR26 15.00 P 2.24 2.24 2.12 2.41 -0.13 53 30 30 +30
30MAR26 15.50 P 0.00 0.00 0.00 2.79 -0.16 54 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.19 -0.17 54 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.62 -0.18 55 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.00 -0.19 53 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.46 - 54 0 0 -
29APR26 8.75 P 0.00 0.00 0.00 0.09 0.00 51 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.10 -0.01 49 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.13 -0.01 49 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.15 -0.02 48 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.19 -0.02 49 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.23 -0.02 49 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.33 -0.02 49 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.46 -0.03 49 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.61 -0.04 49 0 15 0
29APR26 12.00 P 0.70 0.72 0.70 0.78 -0.06 48 10 18 +10
29APR26 12.50 P 0.00 0.00 0.00 0.99 -0.07 48 0 15 0
29APR26 13.00 P 1.16 1.16 1.12 1.23 -0.10 48 17 17 +2
29APR26 13.50 P 1.47 1.47 1.47 1.51 -0.12 48 2 17 +2
29APR26 14.00 P 0.00 0.00 0.00 1.82 -0.14 49 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.18 -0.15 50 0 15 0
29APR26 15.00 P 2.55 2.55 2.55 2.54 -0.16 51 15 15 +15
29APR26 15.50 P 2.63 2.65 2.63 2.95 -0.13 53 30 30 +30
29APR26 16.00 P 0.00 0.00 0.00 3.34 -0.15 53 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.75 -0.16 54 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.18 -0.17 55 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.53 - 51 0 0 -
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 78 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 76 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 72 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 63 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 -0.01 47 0 4 0
29JUN26 7.00 P 0.00 0.00 0.00 0.03 -0.01 48 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.05 0.00 50 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.06 0.00 49 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.07 -0.01 48 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.09 -0.01 48 0 3 0
29JUN26 8.25 P 0.00 0.00 0.00 0.12 -0.01 49 0 71 0
29JUN26 8.50 P 0.00 0.00 0.00 0.14 -0.01 48 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.16 -0.02 47 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 0.20 -0.02 48 0 81 0
29JUN26 9.25 P 0.00 0.00 0.00 0.24 -0.02 48 0 22 0
29JUN26 9.50 P 0.00 0.00 0.00 0.28 -0.02 48 0 160 0
29JUN26 9.75 P 0.00 0.00 0.00 0.33 -0.03 48 0 55 0
29JUN26 10.00 P 0.00 0.00 0.00 0.38 -0.03 47 0 190 0
29JUN26 10.50 P 0.00 0.00 0.00 0.51 -0.04 47 0 126 0
29JUN26 11.00 P 0.67 0.67 0.67 0.66 -0.05 47 1 173 0
29JUN26 11.50 P 0.00 0.00 0.00 0.83 -0.06 47 0 74 0
29JUN26 12.00 P 0.00 0.00 0.00 1.03 -0.08 47 0 15 0
29JUN26 12.50 P 0.00 0.00 0.00 1.27 -0.08 48 0 7 0
29JUN26 13.00 P 0.00 0.00 0.00 1.52 -0.11 48 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.81 -0.12 48 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.12 -0.13 48 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.45 -0.15 49 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.80 -0.16 49 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.17 -0.17 50 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.49 -0.23 48 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.89 -0.24 49 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.39 -0.16 52 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.78 - 52 0 0 -
29SEP26 4.70 P 0.03 0.03 0.03 0.01 0.00 51 10 10 +10
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 0.00 46 0 7 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 0.00 48 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 0.00 49 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 0.04 0.00 49 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 -0.01 49 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.06 -0.01 48 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 0.08 -0.01 48 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.10 -0.01 48 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.12 -0.01 48 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.15 -0.01 48 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.18 -0.02 48 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.21 -0.02 48 0 8 0
29SEP26 8.25 P 0.00 0.00 0.00 0.25 -0.02 48 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.28 -0.03 47 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.33 -0.03 47 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.38 -0.03 47 0 30 0
29SEP26 9.25 P 0.00 0.00 0.00 0.44 -0.03 47 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.50 -0.04 47 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.57 -0.04 47 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.64 -0.04 47 0 15 0
29SEP26 10.50 P 0.00 0.00 0.00 0.80 -0.05 47 0 15 0
29SEP26 11.00 P 0.00 0.00 0.00 0.97 -0.06 47 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 1.18 -0.07 47 0 30 0
29SEP26 12.00 P 0.00 0.00 0.00 1.40 -0.09 47 0 30 0
29SEP26 12.50 P 0.00 0.00 0.00 1.66 -0.09 47 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 1.93 -0.10 48 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 2.22 -0.11 48 0 30 0
29SEP26 14.00 P 0.00 0.00 0.00 2.53 -0.12 48 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 2.86 -0.14 48 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.21 -0.14 48 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.62 -0.08 50 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.99 -0.10 50 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.30 -0.17 49 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.72 -0.14 50 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.12 - 50 0 0 -
30DEC26 8.00 P 0.00 0.00 0.00 0.33 -0.03 48 0 21 0
30DEC26 8.25 P 0.00 0.00 0.00 0.38 -0.02 48 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.42 -0.05 47 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.49 -0.04 47 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.55 -0.04 47 0 10 0
30DEC26 9.25 P 0.00 0.00 0.00 0.62 -0.04 47 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.69 -0.04 47 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.76 -0.05 47 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.85 -0.05 47 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 1.02 -0.06 47 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.21 -0.08 47 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.44 -0.08 47 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.67 -0.09 47 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.93 -0.10 47 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.21 -0.11 47 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.50 -0.12 47 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.81 -0.13 47 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.14 -0.14 48 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.48 -0.15 48 0 15 0
30DEC26 15.50 P 0.00 0.00 0.00 3.84 -0.17 48 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.20 -0.19 48 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.58 -0.19 49 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.98 -0.19 49 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.37 - 49 0 0 -
TOTAL PUT 741 18,340 +560
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$ 5.53
29JAN26 4.10 C 0.00 0.00 0.00 1.44 +0.22 52 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 1.34 +0.22 48 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.24 +0.21 44 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.18 +0.25 71 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.04 +0.21 36 0 46 0
29JAN26 4.60 C 0.00 0.00 0.00 0.93 +0.20 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.88 +0.23 55 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.76 +0.20 41 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.66 +0.18 37 0 2 0
29JAN26 5.00 C 0.56 0.57 0.52 0.57 +0.16 36 203 91 -119
29JAN26 5.25 C 0.38 0.42 0.37 0.40 +0.15 41 2,021 1,793 -62
29JAN26 5.50 C 0.21 0.26 0.21 0.25 +0.10 41 227 1,236 +147
29JAN26 5.75 C 0.12 0.17 0.12 0.15 +0.07 42 264 583 +112
29JAN26 6.00 C 0.07 0.10 0.07 0.09 +0.05 44 801 1,151 +409
29JAN26 6.25 C 0.05 0.06 0.05 0.05 +0.03 45 296 894 +103
29JAN26 6.50 C 0.02 0.04 0.02 0.02 +0.01 43 737 638 -220
29JAN26 6.75 C 0.02 0.02 0.02 0.01 0.00 44 2 27 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 153 0
29JAN26 7.25 C 0.01 0.01 0.01 0.01 0.00 56 50 117 +50
29JAN26 7.50 C 0.01 0.01 0.01 0.01 0.00 62 50 56 +50
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 67 0 35 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 72 0 50 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 77 0 105 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 82 0 51 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 91 0 13 0
26FEB26 4.10 C 0.00 0.00 0.00 1.44 +0.19 0 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 1.34 +0.19 0 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.26 +0.20 39 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.19 +0.22 48 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.11 +0.23 50 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.01 +0.21 46 0 0 0
26FEB26 4.70 C 0.84 0.84 0.84 0.88 +0.17 34 23 24 0
26FEB26 4.80 C 0.00 0.00 0.00 0.82 +0.18 40 0 2 0
26FEB26 4.90 C 0.00 0.00 0.00 0.72 +0.16 36 0 30 0
26FEB26 5.00 C 0.00 0.00 0.00 0.67 +0.18 41 0 30 0
26FEB26 5.25 C 0.50 0.50 0.50 0.49 +0.12 39 12 332 0
26FEB26 5.50 C 0.35 0.38 0.32 0.35 +0.11 39 255 459 +232
26FEB26 5.75 C 0.25 0.26 0.25 0.26 +0.09 41 83 518 +32
26FEB26 6.00 C 0.18 0.20 0.18 0.18 +0.07 41 148 425 -72
26FEB26 6.25 C 0.13 0.14 0.13 0.12 +0.05 42 210 935 -60
26FEB26 6.50 C 0.09 0.11 0.09 0.08 +0.03 42 77 503 +75
26FEB26 6.75 C 0.08 0.08 0.08 0.05 +0.02 42 50 326 +50
26FEB26 7.00 C 0.00 0.00 0.00 0.03 +0.01 41 0 93 0
26FEB26 7.25 C 0.00 0.00 0.00 0.02 +0.01 42 0 64 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 43 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
26FEB26 8.00 C 0.02 0.02 0.02 0.01 0.00 48 2 14 +2
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 51 0 6 0
30MAR26 3.00 C 0.00 0.00 0.00 2.58 +0.25 78 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.46 +0.21 60 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.37 +0.22 64 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.26 +0.22 53 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.20 +0.26 71 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.07 +0.23 54 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.00 +0.25 63 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.91 +0.26 63 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.79 +0.24 53 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.66 +0.20 34 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.61 +0.24 53 0 47 0
30MAR26 4.10 C 0.00 0.00 0.00 1.48 +0.20 40 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.42 +0.23 49 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.29 +0.19 38 0 31 0
30MAR26 4.40 C 0.00 0.00 0.00 1.24 +0.23 46 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.14 +0.20 43 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.07 +0.21 44 0 24 0
30MAR26 4.70 C 0.00 0.00 0.00 0.96 +0.18 39 0 4 0
30MAR26 4.80 C 0.00 0.00 0.00 0.89 +0.17 40 0 4 0
30MAR26 4.90 C 0.00 0.00 0.00 0.85 +0.20 44 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.75 +0.15 40 0 510 0
30MAR26 5.25 C 0.00 0.00 0.00 0.62 +0.15 43 0 111 0
30MAR26 5.50 C 0.49 0.49 0.49 0.49 +0.12 43 81 783 +71
30MAR26 5.75 C 0.36 0.37 0.36 0.38 +0.11 43 115 279 +115
30MAR26 6.00 C 0.29 0.32 0.29 0.31 +0.10 45 420 644 +362
30MAR26 6.25 C 0.25 0.25 0.25 0.23 +0.08 44 5 124 0
30MAR26 6.50 C 0.00 0.00 0.00 0.17 +0.06 44 0 262 0
30MAR26 6.75 C 0.00 0.00 0.00 0.13 +0.05 44 0 266 0
30MAR26 7.00 C 0.00 0.00 0.00 0.10 +0.04 45 0 528 0
30MAR26 7.25 C 0.11 0.11 0.11 0.07 +0.03 44 95 713 +86
30MAR26 7.50 C 0.00 0.00 0.00 0.05 +0.02 44 0 189 0
30MAR26 7.75 C 0.00 0.00 0.00 0.04 +0.02 45 0 56 0
30MAR26 8.00 C 0.00 0.00 0.00 0.03 +0.02 46 0 371 0
30MAR26 8.25 C 0.00 0.00 0.00 0.02 +0.01 45 0 12 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,600 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 52 0 18 0
29APR26 4.10 C 0.00 0.00 0.00 1.54 +0.22 47 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.47 +0.25 49 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.39 +0.24 49 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.30 +0.22 47 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.22 +0.23 47 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.15 +0.23 47 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.02 +0.17 40 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.97 +0.18 43 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.88 +0.16 40 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.84 +0.18 43 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.68 +0.15 42 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.56 +0.13 42 300 300 +300
29APR26 5.75 C 0.44 0.44 0.44 0.46 +0.11 43 348 378 +348
29APR26 6.00 C 0.00 0.00 0.00 0.38 +0.11 44 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.30 +0.09 44 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.24 +0.08 44 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.19 +0.07 44 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.15 +0.06 44 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.11 +0.04 43 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.09 +0.04 44 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 2.33 +0.22 53 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 2.23 +0.21 51 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 2.15 +0.22 52 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 2.05 +0.21 49 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.96 +0.22 48 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.88 +0.24 49 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 1.79 +0.22 48 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.71 +0.22 48 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.62 +0.22 46 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.54 +0.21 46 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.47 +0.22 46 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 1.37 +0.19 44 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.30 +0.19 44 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.24 +0.19 45 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.17 +0.19 44 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 1.10 +0.18 44 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.04 +0.18 44 0 3 0
29JUN26 5.00 C 0.91 0.91 0.91 0.99 +0.18 45 1 31 -1
29JUN26 5.25 C 0.00 0.00 0.00 0.85 +0.14 44 0 1 0
29JUN26 5.50 C 0.00 0.00 0.00 0.73 +0.15 44 0 1 0
29JUN26 5.75 C 0.00 0.00 0.00 0.62 +0.12 44 0 357 0
29JUN26 6.00 C 0.00 0.00 0.00 0.54 +0.13 45 0 180 0
29JUN26 6.25 C 0.00 0.00 0.00 0.46 +0.12 45 0 454 0
29JUN26 6.50 C 0.00 0.00 0.00 0.38 +0.10 45 0 58 0
29JUN26 6.75 C 0.00 0.00 0.00 0.32 +0.09 45 0 88 0
29JUN26 7.00 C 0.00 0.00 0.00 0.27 +0.08 45 0 61 0
29JUN26 7.25 C 0.00 0.00 0.00 0.22 +0.07 44 0 56 0
29JUN26 7.50 C 0.00 0.00 0.00 0.19 +0.06 45 0 12 0
29JUN26 7.75 C 0.00 0.00 0.00 0.15 +0.05 44 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 0.13 +0.05 45 0 958 0
29JUN26 8.25 C 0.00 0.00 0.00 0.11 +0.04 45 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.09 +0.03 45 0 10 0
29JUN26 8.75 C 0.00 0.00 0.00 0.07 +0.02 44 0 9 0
29JUN26 9.00 C 0.00 0.00 0.00 0.06 +0.02 44 0 7 0
29JUN26 9.25 C 0.00 0.00 0.00 0.05 +0.02 45 0 0 0
29JUN26 9.50 C 0.11 0.11 0.11 0.04 +0.02 44 3 8 +3
29SEP26 4.10 C 0.00 0.00 0.00 1.74 +0.19 46 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.67 +0.20 46 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.59 +0.18 45 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.52 +0.18 45 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.46 +0.19 46 0 1 0
29SEP26 4.60 C 0.00 0.00 0.00 1.40 +0.18 46 0 0 0
29SEP26 4.70 C 1.20 1.20 1.20 1.33 +0.17 45 5 0 -5
29SEP26 4.80 C 0.00 0.00 0.00 1.28 +0.17 46 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 1.23 +0.18 46 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.17 +0.17 46 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.04 +0.18 45 0 145 0
29SEP26 5.50 C 0.00 0.00 0.00 0.91 +0.13 45 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.83 +0.14 46 0 0 0
29SEP26 6.00 C 0.73 0.73 0.73 0.74 +0.13 46 8 70 +8
29SEP26 6.25 C 0.00 0.00 0.00 0.66 +0.12 46 0 330 0
29SEP26 6.50 C 0.00 0.00 0.00 0.59 +0.12 47 0 13 0
29SEP26 6.75 C 0.00 0.00 0.00 0.52 +0.11 47 0 8 0
29SEP26 7.00 C 0.00 0.00 0.00 0.46 +0.10 47 0 20 0
29SEP26 7.25 C 0.00 0.00 0.00 0.40 +0.09 46 0 2 0
29SEP26 7.50 C 0.00 0.00 0.00 0.35 +0.08 46 0 72 0
29SEP26 7.75 C 0.00 0.00 0.00 0.31 +0.08 46 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.27 +0.07 46 0 74 0
29SEP26 8.25 C 0.00 0.00 0.00 0.24 +0.06 46 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.21 +0.06 46 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.19 +0.06 46 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.16 +0.04 46 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.14 +0.04 46 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.13 +0.04 46 0 35 0
30DEC26 4.10 C 0.00 0.00 0.00 1.84 +0.17 46 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.78 +0.19 46 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.72 +0.19 46 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.65 +0.18 46 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.60 +0.19 46 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.54 +0.19 46 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.48 +0.18 46 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.43 +0.18 46 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.37 +0.16 46 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.32 +0.17 46 0 90 0
30DEC26 5.25 C 0.00 0.00 0.00 1.20 +0.16 46 0 10 0
30DEC26 5.50 C 0.00 0.00 0.00 1.10 +0.15 47 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.00 +0.14 47 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.91 +0.12 47 0 3 0
30DEC26 6.25 C 0.00 0.00 0.00 0.84 +0.13 48 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.76 +0.13 47 0 14 0
30DEC26 6.75 C 0.00 0.00 0.00 0.69 +0.12 47 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 0.62 +0.11 47 0 9 0
30DEC26 7.25 C 0.00 0.00 0.00 0.56 +0.10 47 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.51 +0.10 47 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.46 +0.09 47 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.42 +0.09 47 0 0 0
TOTAL CALL 6,892 21,332 +2,016
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 56 0 50 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 52 0 44 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 47 0 68 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 -0.01 43 0 156 0
29JAN26 4.70 P 0.00 0.00 0.00 0.02 -0.01 45 0 91 0
29JAN26 4.80 P 0.00 0.00 0.00 0.03 -0.02 45 0 147 0
29JAN26 4.90 P 0.00 0.00 0.00 0.04 -0.03 44 0 418 0
29JAN26 5.00 P 0.05 0.06 0.05 0.05 -0.04 42 89 497 -75
29JAN26 5.25 P 0.11 0.12 0.10 0.12 -0.07 43 167 590 -83
29JAN26 5.50 P 0.22 0.22 0.20 0.22 -0.11 43 21 798 +21
29JAN26 5.75 P 0.35 0.35 0.35 0.37 -0.15 44 15 843 +15
29JAN26 6.00 P 0.00 0.00 0.00 0.56 -0.17 46 0 657 0
29JAN26 6.25 P 0.00 0.00 0.00 0.75 -0.22 41 0 353 0
29JAN26 6.50 P 0.00 0.00 0.00 1.01 -0.20 54 0 335 0
29JAN26 6.75 P 0.00 0.00 0.00 1.22 -0.24 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.49 -0.22 61 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.72 -0.23 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.97 -0.23 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.22 -0.23 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.51 -0.19 98 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.75 -0.20 99 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.97 -0.23 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 3.26 -0.19 116 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 3.49 -0.21 109 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 44 0 92 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 -0.01 41 0 42 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 -0.02 38 0 101 0
26FEB26 4.40 P 0.00 0.00 0.00 0.02 -0.02 40 0 49 0
26FEB26 4.50 P 0.00 0.00 0.00 0.03 -0.02 41 0 320 0
26FEB26 4.60 P 0.00 0.00 0.00 0.05 -0.02 43 0 222 0
26FEB26 4.70 P 0.00 0.00 0.00 0.06 -0.03 42 0 235 0
26FEB26 4.80 P 0.00 0.00 0.00 0.08 -0.03 42 0 853 0
26FEB26 4.90 P 0.00 0.00 0.00 0.10 -0.04 42 0 538 0
26FEB26 5.00 P 0.14 0.14 0.14 0.12 -0.05 41 1 638 -1
26FEB26 5.25 P 0.20 0.20 0.19 0.21 -0.06 42 105 259 +105
26FEB26 5.50 P 0.32 0.34 0.32 0.32 -0.09 41 192 363 0
26FEB26 5.75 P 0.00 0.00 0.00 0.47 -0.12 43 0 479 0
26FEB26 6.00 P 0.00 0.00 0.00 0.64 -0.15 43 0 401 0
26FEB26 6.25 P 0.00 0.00 0.00 0.84 -0.17 45 0 45 0
26FEB26 6.50 P 0.00 0.00 0.00 1.02 -0.22 40 0 1 0
26FEB26 6.75 P 0.00 0.00 0.00 1.29 -0.19 50 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.53 -0.19 54 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.74 -0.23 48 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.99 -0.22 53 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.24 -0.22 57 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.51 -0.19 69 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.75 -0.21 69 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 64 0 506 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 55 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 52 0 4 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 49 0 28 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 47 0 13 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 44 0 3 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 42 0 12 0
30MAR26 3.90 P 0.00 0.00 0.00 0.02 0.00 45 0 1 0
30MAR26 4.00 P 0.00 0.00 0.00 0.03 0.00 46 0 127 0
30MAR26 4.10 P 0.00 0.00 0.00 0.04 -0.01 46 0 12 0
30MAR26 4.20 P 0.00 0.00 0.00 0.05 -0.01 46 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.06 -0.01 45 0 263 0
30MAR26 4.40 P 0.00 0.00 0.00 0.07 -0.02 44 0 30 0
30MAR26 4.50 P 0.00 0.00 0.00 0.08 -0.02 43 0 90 0
30MAR26 4.60 P 0.00 0.00 0.00 0.10 -0.03 43 0 20 0
30MAR26 4.70 P 0.00 0.00 0.00 0.12 -0.03 43 0 10 0
30MAR26 4.80 P 0.00 0.00 0.00 0.15 -0.03 43 0 292 0
30MAR26 4.90 P 0.00 0.00 0.00 0.18 -0.03 43 0 260 0
30MAR26 5.00 P 0.00 0.00 0.00 0.21 -0.05 43 0 861 0
30MAR26 5.25 P 0.00 0.00 0.00 0.30 -0.08 42 0 460 0
30MAR26 5.50 P 0.43 0.44 0.41 0.43 -0.08 44 324 852 -40
30MAR26 5.75 P 0.00 0.00 0.00 0.58 -0.11 45 0 430 0
30MAR26 6.00 P 0.00 0.00 0.00 0.74 -0.12 44 0 69 0
30MAR26 6.25 P 0.00 0.00 0.00 0.94 -0.13 47 0 25 0
30MAR26 6.50 P 0.00 0.00 0.00 1.14 -0.15 48 0 50 0
30MAR26 6.75 P 0.00 0.00 0.00 1.31 -0.21 43 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.58 -0.18 51 0 51 0
30MAR26 7.25 P 0.00 0.00 0.00 1.81 -0.18 53 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.05 -0.19 56 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 2.24 -0.24 47 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.51 -0.21 56 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.77 -0.20 61 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.97 -0.24 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.26 -0.20 65 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 3.51 -0.19 68 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 3.73 -0.22 61 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 3.99 -0.21 68 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.06 -0.01 44 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.07 -0.01 43 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.09 -0.01 44 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.10 -0.02 43 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.12 -0.03 43 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.14 -0.03 42 0 15 0
29APR26 4.70 P 0.00 0.00 0.00 0.17 -0.04 43 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.20 -0.03 43 0 5 0
29APR26 4.90 P 0.21 0.21 0.21 0.23 -0.05 42 25 25 +25
29APR26 5.00 P 0.00 0.00 0.00 0.26 -0.06 42 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.37 -0.07 43 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.50 -0.08 44 300 300 +300
29APR26 5.75 P 0.00 0.00 0.00 0.65 -0.09 44 300 300 +300
29APR26 6.00 P 0.00 0.00 0.00 0.81 -0.11 44 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.00 -0.12 46 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.19 -0.14 46 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.36 -0.19 44 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.61 -0.17 48 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.83 -0.18 49 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.07 -0.18 51 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.02 0.00 43 0 42 0
29JUN26 3.40 P 0.00 0.00 0.00 0.03 0.00 44 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.04 0.00 45 0 400 0
29JUN26 3.60 P 0.00 0.00 0.00 0.05 -0.01 45 0 77 0
29JUN26 3.70 P 0.00 0.00 0.00 0.06 -0.01 45 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.07 -0.01 44 0 33 0
29JUN26 3.90 P 0.00 0.00 0.00 0.09 -0.01 45 0 12 0
29JUN26 4.00 P 0.00 0.00 0.00 0.10 -0.01 44 0 7 0
29JUN26 4.10 P 0.00 0.00 0.00 0.12 -0.02 44 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.14 -0.02 44 0 50 0
29JUN26 4.30 P 0.00 0.00 0.00 0.16 -0.02 44 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.19 -0.01 44 0 31 0
29JUN26 4.50 P 0.00 0.00 0.00 0.21 -0.02 44 0 50 0
29JUN26 4.60 P 0.00 0.00 0.00 0.23 -0.03 43 0 0 0
29JUN26 4.70 P 0.28 0.28 0.28 0.27 -0.03 44 1 10 -1
29JUN26 4.80 P 0.00 0.00 0.00 0.30 -0.04 43 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.34 -0.04 44 0 2 0
29JUN26 5.00 P 0.00 0.00 0.00 0.38 -0.04 43 0 21 0
29JUN26 5.25 P 0.00 0.00 0.00 0.48 -0.07 43 0 210 0
29JUN26 5.50 P 0.00 0.00 0.00 0.61 -0.08 43 0 311 0
29JUN26 5.75 P 0.00 0.00 0.00 0.76 -0.10 44 0 333 0
29JUN26 6.00 P 0.00 0.00 0.00 0.93 -0.11 45 0 19 0
29JUN26 6.25 P 1.14 1.14 1.14 1.11 -0.12 46 1 30 -1
29JUN26 6.50 P 0.00 0.00 0.00 1.31 -0.12 47 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.50 -0.13 47 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.71 -0.14 48 0 11 0
29JUN26 7.25 P 0.00 0.00 0.00 1.92 -0.15 49 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.12 -0.19 48 0 4,012 0
29JUN26 7.75 P 0.00 0.00 0.00 2.36 -0.17 50 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.58 -0.18 50 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.81 -0.19 50 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.05 -0.18 52 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.27 -0.21 50 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.52 -0.21 53 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.73 -0.24 47 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.01 -0.21 55 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.21 -0.03 45 0 6 0
29SEP26 4.20 P 0.00 0.00 0.00 0.24 -0.02 45 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.27 -0.04 45 0 110 0
29SEP26 4.40 P 0.00 0.00 0.00 0.30 -0.03 45 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.33 -0.03 45 0 63 0
29SEP26 4.60 P 0.00 0.00 0.00 0.37 -0.03 45 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 0.40 -0.04 45 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.44 -0.04 45 0 62 0
29SEP26 4.90 P 0.00 0.00 0.00 0.48 -0.05 45 0 0 0
29SEP26 5.00 P 0.51 0.51 0.51 0.53 -0.05 45 5 9 +5
29SEP26 5.25 P 0.00 0.00 0.00 0.64 -0.07 44 0 90 0
29SEP26 5.50 P 0.00 0.00 0.00 0.78 -0.07 45 0 113 0
29SEP26 5.75 P 0.00 0.00 0.00 0.93 -0.10 45 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 1.09 -0.10 46 0 90 0
29SEP26 6.25 P 0.00 0.00 0.00 1.27 -0.11 46 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.45 -0.12 47 0 11 0
29SEP26 6.75 P 0.00 0.00 0.00 1.65 -0.11 48 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.83 -0.14 48 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.04 -0.14 48 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.24 -0.16 48 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 2.47 -0.16 50 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.69 -0.14 50 0 10 0
29SEP26 8.25 P 0.00 0.00 0.00 2.91 -0.15 51 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.13 -0.15 51 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.36 -0.15 52 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.57 -0.18 50 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 3.81 -0.16 51 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.04 -0.18 51 0 3 0
30DEC26 4.10 P 0.33 0.33 0.31 0.30 -0.04 46 23 35 -23
30DEC26 4.20 P 0.00 0.00 0.00 0.34 -0.02 46 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.37 -0.03 46 0 71 0
30DEC26 4.40 P 0.00 0.00 0.00 0.41 -0.03 46 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.44 -0.03 46 0 5 0
30DEC26 4.60 P 0.00 0.00 0.00 0.48 -0.03 46 0 1 0
30DEC26 4.70 P 0.00 0.00 0.00 0.52 -0.04 46 0 5 0
30DEC26 4.80 P 0.00 0.00 0.00 0.56 -0.04 46 0 7 0
30DEC26 4.90 P 0.00 0.00 0.00 0.60 -0.05 45 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.65 -0.05 46 0 3 0
30DEC26 5.25 P 0.00 0.00 0.00 0.77 -0.07 45 0 40 0
30DEC26 5.50 P 0.00 0.00 0.00 0.91 -0.07 46 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.06 -0.08 46 0 1 0
30DEC26 6.00 P 1.20 1.20 1.20 1.21 -0.11 46 20 20 +20
30DEC26 6.25 P 0.00 0.00 0.00 1.40 -0.10 47 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.58 -0.10 47 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 1.76 -0.11 48 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.95 -0.12 48 0 5 0
30DEC26 7.25 P 0.00 0.00 0.00 2.15 -0.12 48 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.35 -0.14 49 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.56 -0.13 49 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.77 -0.14 49 0 0 0
TOTAL PUT 1,589 21,432 +567
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$ 55.18
29JAN26 41.00 C 0.00 0.00 0.00 14.41 +0.93 70 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 13.38 +0.52 62 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 12.29 +0.83 46 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 11.37 +0.90 52 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 10.35 +0.86 46 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 9.24 +0.65 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 8.31 +0.63 33 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 7.43 +0.85 38 0 80 0
29JAN26 49.00 C 0.00 0.00 0.00 6.28 +0.61 20 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 5.44 +0.98 30 0 5 0
29JAN26 52.50 C 2.85 2.85 2.80 3.02 +0.64 20 30 294 0
29JAN26 55.00 C 1.04 1.28 1.01 1.18 +0.37 18 140 558 -62
29JAN26 57.50 C 0.30 0.38 0.30 0.28 +0.10 18 65 728 -20
29JAN26 60.00 C 0.00 0.00 0.00 0.04 +0.01 18 0 225 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 20 0 5 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 26 0 1 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 36 0 180 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 41 0 100 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 14.41 +0.93 40 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 13.66 +0.80 51 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 12.50 +1.04 40 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 11.37 +0.75 25 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 10.47 +0.59 32 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 9.42 +0.56 26 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 8.38 +0.70 17 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 7.62 +0.90 29 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 6.49 +0.80 21 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 5.64 +1.00 23 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 3.36 +0.68 18 0 322 0
26FEB26 55.00 C 1.76 1.76 1.76 1.73 +0.45 18 2 301 +2
26FEB26 57.50 C 0.79 0.79 0.79 0.70 +0.17 18 1 51 0
26FEB26 60.00 C 0.35 0.35 0.35 0.22 +0.06 17 2 7 +2
26FEB26 62.50 C 0.00 0.00 0.00 0.06 +0.02 18 0 5 0
26FEB26 65.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 26.37 +0.89 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 25.19 +0.59 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 24.21 +0.60 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 23.63 +1.01 67 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 22.29 +0.55 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 21.39 +0.94 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 20.45 +1.00 43 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 19.36 +0.72 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 18.61 +1.03 49 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 17.43 +0.97 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 16.52 +1.05 38 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 15.51 +1.00 34 0 10 0
30MAR26 41.00 C 0.00 0.00 0.00 14.58 +0.90 36 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 13.66 +0.80 36 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 12.50 +0.81 25 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 11.44 +0.82 0 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 10.47 +0.59 0 0 1 0
30MAR26 46.00 C 0.00 0.00 0.00 9.80 +0.94 30 0 3 0
30MAR26 47.00 C 8.30 8.33 8.30 8.80 +1.09 27 4 6 -3
30MAR26 48.00 C 0.00 0.00 0.00 7.62 +0.85 19 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 6.61 +0.74 16 0 5 0
30MAR26 50.00 C 0.00 0.00 0.00 5.95 +0.99 21 0 277 0
30MAR26 52.50 C 3.72 3.74 3.72 3.84 +0.70 19 16 90 -1
30MAR26 55.00 C 2.14 2.20 2.14 2.24 +0.46 18 16 284 +16
30MAR26 57.50 C 1.10 1.19 1.10 1.20 +0.26 18 28 140 -8
30MAR26 60.00 C 0.60 0.72 0.58 0.55 +0.13 18 529 555 +266
30MAR26 62.50 C 0.00 0.00 0.00 0.23 +0.06 18 0 98 0
30MAR26 65.00 C 0.00 0.00 0.00 0.09 +0.03 18 0 30 0
30MAR26 67.50 C 0.00 0.00 0.00 0.03 +0.01 18 0 15 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 19 0 15 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 13.66 +0.80 27 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 12.53 +0.84 0 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 11.54 +0.71 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 10.94 +0.86 29 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 9.95 +1.09 26 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 8.86 +1.11 22 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 7.70 +0.76 15 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 6.89 +0.86 18 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 6.00 +0.72 17 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 4.15 +0.55 18 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 2.64 +0.49 18 0 1 0
29APR26 57.50 C 0.00 0.00 0.00 1.58 +0.32 19 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 0.85 +0.18 18 0 45 0
29APR26 62.50 C 0.00 0.00 0.00 0.42 +0.10 18 0 0 0
29APR26 65.00 C 0.33 0.33 0.33 0.19 +0.05 18 5 5 +5
29APR26 67.50 C 0.00 0.00 0.00 0.08 +0.02 18 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 21.45 +1.00 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 20.50 +0.91 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 19.68 +0.96 19 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 18.61 +0.99 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 17.71 +1.05 19 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 16.73 +1.05 20 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 15.57 +0.83 0 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 14.58 +0.83 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 13.66 +0.80 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 12.53 +0.67 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 11.70 +0.78 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 10.94 +0.86 19 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 9.95 +0.90 17 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 8.87 +0.39 12 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 8.33 +0.98 20 0 1 0
29JUN26 49.00 C 7.40 7.40 7.40 7.31 +0.74 17 10 5 -10
29JUN26 50.00 C 0.00 0.00 0.00 6.51 +0.68 17 0 1,285 0
29JUN26 52.50 C 0.00 0.00 0.00 4.74 +0.32 18 0 1,825 0
29JUN26 55.00 C 0.00 0.00 0.00 3.36 +0.50 19 0 152 0
29JUN26 57.50 C 0.00 0.00 0.00 2.23 +0.36 19 0 84 0
29JUN26 60.00 C 0.00 0.00 0.00 1.52 +0.29 19 0 53 0
29JUN26 62.50 C 0.00 0.00 0.00 0.94 +0.21 19 0 13 0
29JUN26 65.00 C 0.00 0.00 0.00 0.55 +0.13 19 0 10 0
29JUN26 67.50 C 0.00 0.00 0.00 0.31 +0.08 19 0 25 0
29JUN26 70.00 C 0.00 0.00 0.00 0.17 +0.05 19 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.09 +0.03 19 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.05 +0.02 19 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 15.64 +0.90 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 14.72 +0.89 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 13.88 +1.02 17 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 12.97 +1.06 18 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 12.01 +0.97 18 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 11.01 +0.83 16 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 10.20 +0.84 18 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 9.38 +0.82 18 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 8.57 +0.77 18 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 7.75 +0.67 18 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 7.05 +0.65 19 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 5.46 +0.59 19 0 78 0
29SEP26 55.00 C 0.00 0.00 0.00 4.13 +0.52 19 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 3.05 +0.45 20 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 2.20 +0.31 20 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 1.65 +0.30 20 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.13 +0.22 20 0 18 0
29SEP26 67.50 C 0.00 0.00 0.00 0.77 +0.17 20 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.51 +0.12 20 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.33 +0.08 20 0 1 0
29SEP26 75.00 C 0.00 0.00 0.00 0.21 +0.06 20 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.14 +0.04 20 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 13.88 +0.91 14 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 12.97 +0.84 15 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 12.03 +0.73 15 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 11.23 +0.60 16 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 10.45 +0.72 17 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 9.70 +0.69 18 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.98 +0.69 18 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 8.29 +0.67 18 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 7.63 +0.65 19 0 2 0
30DEC26 52.50 C 0.00 0.00 0.00 6.31 +0.60 20 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.84 +0.53 19 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 3.76 +0.47 19 0 0 0
30DEC26 60.00 C 2.75 2.75 2.75 2.88 +0.41 20 5 5 +5
30DEC26 62.50 C 0.00 0.00 0.00 2.23 +0.29 20 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.71 +0.30 20 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.25 +0.24 20 0 12 0
30DEC26 70.00 C 1.10 1.10 1.10 0.90 +0.18 20 3 3 +3
30DEC26 72.50 C 0.00 0.00 0.00 0.64 +0.14 20 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.46 +0.12 20 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.32 +0.09 20 0 0 0
TOTAL CALL 856 8,140 +195
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 40 0 20 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 33 0 21 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 30 0 108 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 27 0 150 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 24 0 199 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 20 0 163 0
29JAN26 50.00 P 0.00 0.00 0.00 0.02 -0.02 19 0 95 0
29JAN26 52.50 P 0.21 0.21 0.18 0.16 -0.16 18 8 180 +1
29JAN26 55.00 P 0.99 0.99 0.75 0.84 -0.46 17 656 724 +425
29JAN26 57.50 P 2.47 2.47 2.37 2.44 -0.81 15 3 80 +3
29JAN26 60.00 P 0.00 0.00 0.00 4.82 -0.78 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 7.32 -1.02 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 9.82 -0.78 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 12.32 -0.78 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 14.82 -0.85 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 17.32 -1.27 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 19.82 -0.78 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 22.32 -0.78 0 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 20 0 8 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 46 0
26FEB26 48.00 P 0.00 0.00 0.00 0.02 -0.03 17 0 30 0
26FEB26 49.00 P 0.00 0.00 0.00 0.05 -0.04 18 0 110 0
26FEB26 50.00 P 0.00 0.00 0.00 0.10 -0.07 18 0 229 0
26FEB26 52.50 P 0.48 0.48 0.42 0.42 -0.25 17 3 160 0
26FEB26 55.00 P 1.50 1.50 1.31 1.25 -0.52 17 73 185 +72
26FEB26 57.50 P 0.00 0.00 0.00 2.80 -0.73 17 0 15 0
26FEB26 60.00 P 0.00 0.00 0.00 4.90 -0.90 17 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 7.32 -1.02 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 9.82 -0.78 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 12.32 -0.78 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 14.82 -1.23 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 17.32 -1.27 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 19.82 -1.18 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 22.32 -0.78 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 36 0 4 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 34 0 3 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 32 0 15 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 26 0 20 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 25 0 21 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 21 0 65 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 43 0
30MAR26 45.00 P 0.08 0.08 0.08 0.02 -0.01 19 36 60 +36
30MAR26 46.00 P 0.00 0.00 0.00 0.03 -0.02 18 0 20 0
30MAR26 47.00 P 0.14 0.14 0.14 0.06 -0.03 19 15 11 -4
30MAR26 48.00 P 0.00 0.00 0.00 0.10 -0.05 18 0 73 0
30MAR26 49.00 P 0.00 0.00 0.00 0.17 -0.08 18 0 71 0
30MAR26 50.00 P 0.35 0.35 0.35 0.28 -0.11 18 15 161 +15
30MAR26 52.50 P 0.90 0.90 0.86 0.78 -0.25 18 5 256 0
30MAR26 55.00 P 0.00 0.00 0.00 1.72 -0.45 18 0 25 0
30MAR26 57.50 P 3.31 3.31 3.31 3.17 -0.65 18 15 75 +15
30MAR26 60.00 P 0.00 0.00 0.00 5.19 -0.61 20 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 7.35 -1.00 18 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 9.82 -0.78 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 12.32 -0.78 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 14.82 -1.23 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 17.32 -1.27 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 19.82 -1.18 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 22.61 -0.93 50 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.04 -0.02 18 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.07 -0.03 18 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.12 -0.04 18 0 0 0
29APR26 48.00 P 0.26 0.26 0.26 0.19 -0.06 18 10 10 +10
29APR26 49.00 P 0.36 0.36 0.36 0.30 -0.09 18 10 10 +10
29APR26 50.00 P 0.00 0.00 0.00 0.44 -0.13 18 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 1.04 -0.24 18 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 2.01 -0.43 18 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 3.51 -0.54 19 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 5.41 -0.65 20 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 7.64 -0.74 22 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 10.01 -0.91 24 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 12.32 -0.78 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 14.82 -1.23 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 17.38 -1.21 32 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 19.82 -1.18 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 22.61 -0.93 44 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 27 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 24 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 21 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 20 0 22 0
29JUN26 40.00 P 0.00 0.00 0.00 0.02 0.00 20 0 38 0
29JUN26 41.00 P 0.00 0.00 0.00 0.03 0.00 20 0 22 0
29JUN26 42.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 20 0
29JUN26 43.00 P 0.00 0.00 0.00 0.07 -0.01 19 0 51 0
29JUN26 44.00 P 0.00 0.00 0.00 0.10 -0.02 19 0 40 0
29JUN26 45.00 P 0.00 0.00 0.00 0.16 -0.02 19 0 28 0
29JUN26 46.00 P 0.00 0.00 0.00 0.23 -0.04 19 0 30 0
29JUN26 47.00 P 0.00 0.00 0.00 0.32 -0.06 19 0 5 0
29JUN26 48.00 P 0.60 0.60 0.60 0.46 -0.07 19 2 21 0
29JUN26 49.00 P 0.00 0.00 0.00 0.63 -0.09 19 0 145 0
29JUN26 50.00 P 0.00 0.00 0.00 0.83 -0.13 19 0 138 0
29JUN26 52.50 P 0.00 0.00 0.00 1.56 -0.22 19 0 56 0
29JUN26 55.00 P 0.00 0.00 0.00 2.63 -0.32 20 0 44 0
29JUN26 57.50 P 0.00 0.00 0.00 4.06 -0.43 20 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 5.82 -0.55 20 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 7.80 -0.74 20 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 10.01 -0.93 21 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 12.32 -0.78 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 14.82 -1.23 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 17.38 -1.21 28 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 19.82 -1.18 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 22.61 -0.93 37 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.10 0.00 20 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 0.14 -0.01 20 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.20 -0.01 20 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.27 -0.02 20 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.36 -0.03 20 0 50 0
29SEP26 45.00 P 0.00 0.00 0.00 0.49 -0.03 20 0 5 0
29SEP26 46.00 P 0.00 0.00 0.00 0.63 -0.05 20 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 0.81 -0.06 20 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 1.03 -0.07 20 0 1 0
29SEP26 49.00 P 0.00 0.00 0.00 1.26 -0.11 20 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.56 -0.11 20 0 44 0
29SEP26 52.50 P 0.00 0.00 0.00 2.45 -0.19 21 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 3.62 -0.26 21 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 5.05 -0.33 21 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 6.69 -0.45 21 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 8.59 -0.52 22 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 10.67 -0.60 22 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 12.89 -0.70 23 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 14.86 -1.21 20 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 17.50 -1.09 25 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 19.82 -1.18 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 22.61 -0.93 31 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.35 -0.01 20 0 1 0
30DEC26 43.00 P 0.00 0.00 0.00 0.45 -0.01 20 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.56 -0.04 20 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.73 -0.04 20 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.91 -0.04 20 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 1.12 -0.07 20 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 1.36 -0.08 20 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 1.65 -0.09 20 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 1.95 -0.12 20 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 2.89 -0.19 20 0 9 0
30DEC26 55.00 P 0.00 0.00 0.00 4.08 -0.25 21 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 5.50 -0.31 21 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 7.13 -0.39 21 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 8.96 -0.47 21 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 10.96 -0.54 22 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 13.12 -0.61 23 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 15.42 -0.70 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 17.79 -0.80 25 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 20.03 -0.97 25 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 22.61 -0.93 28 0 0 0
TOTAL PUT 851 4,353 +583
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$ 82.65
29JAN26 57.50 C 0.00 0.00 0.00 25.44 +2.52 79 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 23.44 +3.01 94 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 20.20 +2.25 0 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 17.77 +2.28 25 0 4 0
29JAN26 67.50 C 0.00 0.00 0.00 15.74 +2.68 60 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 13.18 +2.61 50 0 100 0
29JAN26 72.50 C 0.00 0.00 0.00 10.58 +2.38 38 0 5 0
29JAN26 75.00 C 0.00 0.00 0.00 8.21 +2.22 34 0 45 0
29JAN26 77.50 C 4.82 5.69 4.82 5.86 +1.75 28 67 439 -2
29JAN26 80.00 C 3.20 3.57 3.20 3.97 +1.33 28 34 1,640 0
29JAN26 82.50 C 1.86 2.55 1.75 2.50 +0.98 28 132 1,334 +3
29JAN26 85.00 C 1.05 1.50 0.93 1.50 +0.68 29 240 1,564 +72
29JAN26 87.50 C 0.60 0.87 0.56 0.81 +0.41 29 756 1,175 +240
29JAN26 90.00 C 0.35 0.42 0.32 0.40 +0.22 29 301 950 +204
29JAN26 92.50 C 0.20 0.20 0.20 0.18 +0.11 29 50 3,182 +50
29JAN26 95.00 C 0.00 0.00 0.00 0.08 +0.05 29 0 173 0
29JAN26 97.50 C 0.00 0.00 0.00 0.03 +0.02 29 0 238 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 29 0 129 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 32 0 48 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 35 0 49 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 38 0 71 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 47 0 40 0
26FEB26 57.50 C 0.00 0.00 0.00 25.92 +2.81 66 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 23.44 +2.85 60 0 1 0
26FEB26 62.50 C 0.00 0.00 0.00 20.67 +2.46 46 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 17.77 +2.01 0 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 15.74 +2.09 37 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 13.34 +2.42 34 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 11.06 +2.17 32 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 8.70 +1.96 28 0 0 0
26FEB26 77.50 C 6.75 6.75 6.75 6.91 +1.84 29 30 1,430 +30
26FEB26 80.00 C 4.00 4.91 4.00 5.03 +1.39 27 6 449 +3
26FEB26 82.50 C 2.80 3.59 2.80 3.64 +1.11 27 267 521 -62
26FEB26 85.00 C 1.95 2.58 1.95 2.56 +0.89 27 151 575 +134
26FEB26 87.50 C 1.47 1.83 1.47 1.74 +0.69 27 124 423 +102
26FEB26 90.00 C 0.99 1.26 0.99 1.12 +0.48 27 314 552 +281
26FEB26 92.50 C 0.00 0.00 0.00 0.69 +0.32 27 0 36 0
26FEB26 95.00 C 0.00 0.00 0.00 0.41 +0.20 27 0 1,848 0
26FEB26 97.50 C 0.00 0.00 0.00 0.24 +0.13 27 0 145 0
26FEB26 100.00 C 0.26 0.29 0.26 0.13 +0.07 27 41 96 +19
26FEB26 102.50 C 0.00 0.00 0.00 0.07 +0.04 27 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 0.04 +0.02 27 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 5 0
30MAR26 52.50 C 0.00 0.00 0.00 30.77 +2.56 54 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 28.22 +2.49 47 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 26.32 +2.97 57 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 23.75 +2.89 50 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 21.28 +2.74 46 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 18.49 +2.29 35 0 1 0
30MAR26 67.50 C 0.00 0.00 0.00 16.16 +2.26 34 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 13.96 +2.24 33 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 12.02 +2.35 34 0 1 0
30MAR26 75.00 C 0.00 0.00 0.00 9.45 +1.54 27 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 7.97 +1.58 30 0 326 0
30MAR26 80.00 C 0.00 0.00 0.00 6.43 +1.33 30 0 578 0
30MAR26 82.50 C 4.30 4.35 4.30 5.13 +1.18 30 40 555 -1
30MAR26 85.00 C 3.88 3.88 3.88 4.05 +1.02 30 9 1,581 +9
30MAR26 87.50 C 0.00 0.00 0.00 3.17 +0.92 31 0 1,321 0
30MAR26 90.00 C 2.02 2.47 2.02 2.40 +0.75 31 33 3,125 0
30MAR26 92.50 C 1.95 1.95 1.95 1.78 +0.59 30 2 226 0
30MAR26 95.00 C 0.00 0.00 0.00 1.30 +0.46 30 0 317 0
30MAR26 97.50 C 1.16 1.21 1.16 0.94 +0.36 30 31 437 0
30MAR26 100.00 C 0.81 0.81 0.81 0.67 +0.27 30 25 268 -25
30MAR26 102.50 C 0.00 0.00 0.00 0.47 +0.20 30 0 137 0
30MAR26 105.00 C 0.00 0.00 0.00 0.33 +0.15 30 0 73 0
30MAR26 107.50 C 0.00 0.00 0.00 0.22 +0.10 30 0 431 0
30MAR26 110.00 C 0.00 0.00 0.00 0.15 +0.07 30 0 68 0
30MAR26 112.50 C 0.00 0.00 0.00 0.10 +0.05 30 0 1,000 0
30MAR26 115.00 C 0.00 0.00 0.00 0.07 +0.03 30 0 5 0
30MAR26 117.50 C 0.00 0.00 0.00 0.05 +0.03 31 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.03 +0.02 30 0 15 0
30MAR26 122.50 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 30 0 211 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 31 0 5 0
29APR26 57.50 C 0.00 0.00 0.00 26.50 +2.35 50 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 24.00 +2.75 45 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 21.50 +2.24 40 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 19.03 +2.83 36 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 16.88 +2.73 36 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 14.59 +2.00 33 0 1 0
29APR26 72.50 C 0.00 0.00 0.00 12.02 +1.91 28 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 10.76 +2.39 32 0 0 0
29APR26 77.50 C 7.79 7.79 7.79 8.71 +1.50 29 12 1,214 0
29APR26 80.00 C 0.00 0.00 0.00 7.28 +1.39 30 0 208 0
29APR26 82.50 C 0.00 0.00 0.00 6.00 +1.23 30 0 29 0
29APR26 85.00 C 4.31 4.92 4.31 4.90 +1.13 30 32 46 +32
29APR26 87.50 C 0.00 0.00 0.00 4.00 +1.06 30 0 33 0
29APR26 90.00 C 0.00 0.00 0.00 3.17 +0.90 30 0 52 0
29APR26 92.50 C 0.00 0.00 0.00 2.49 +0.76 30 0 0 0
29APR26 95.00 C 1.80 1.80 1.80 1.93 +0.63 30 26 26 +26
29APR26 97.50 C 0.00 0.00 0.00 1.48 +0.51 30 0 0 0
29APR26 100.00 C 1.42 1.42 1.42 1.13 +0.41 30 11 16 +11
29APR26 102.50 C 0.00 0.00 0.00 0.85 +0.33 30 0 5 0
29APR26 105.00 C 0.00 0.00 0.00 0.64 +0.26 30 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 26.50 +2.35 43 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 24.19 +2.72 41 0 5 0
29JUN26 62.50 C 0.00 0.00 0.00 21.68 +2.42 37 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 19.03 +1.68 31 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 16.96 +2.01 31 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 15.16 +2.24 32 0 150 0
29JUN26 72.50 C 0.00 0.00 0.00 12.60 +1.44 28 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 11.59 +1.75 32 0 143 0
29JUN26 77.50 C 0.00 0.00 0.00 9.88 +1.81 31 0 210 0
29JUN26 80.00 C 0.00 0.00 0.00 8.55 +1.68 31 0 249 0
29JUN26 82.50 C 0.00 0.00 0.00 7.04 +1.25 30 0 278 0
29JUN26 85.00 C 0.00 0.00 0.00 5.96 +1.09 30 0 330 0
29JUN26 87.50 C 0.00 0.00 0.00 5.14 +1.08 31 0 162 0
29JUN26 90.00 C 3.73 3.73 3.73 4.28 +0.96 31 30 1,496 -30
29JUN26 92.50 C 0.00 0.00 0.00 3.52 +0.80 31 0 237 0
29JUN26 95.00 C 2.66 3.08 2.66 2.92 +0.71 30 40 132 -5
29JUN26 97.50 C 2.25 2.25 2.25 2.39 +0.63 30 30 48 +22
29JUN26 100.00 C 0.00 0.00 0.00 1.94 +0.51 30 0 2,449 0
29JUN26 102.50 C 0.00 0.00 0.00 1.58 +0.45 30 0 135 0
29JUN26 105.00 C 0.00 0.00 0.00 1.22 +0.32 30 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 1.00 +0.31 30 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.79 +0.25 30 0 8 0
29JUN26 112.50 C 0.00 0.00 0.00 0.64 +0.21 30 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.50 +0.17 30 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.40 +0.14 30 0 1 0
29JUN26 120.00 C 0.00 0.00 0.00 0.31 +0.11 30 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.25 +0.09 30 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.19 +0.07 30 0 1 0
29JUN26 127.50 C 0.00 0.00 0.00 0.15 +0.06 30 0 292 0
29SEP26 57.50 C 0.00 0.00 0.00 26.50 +2.35 35 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 24.19 +2.33 33 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 22.00 +2.57 32 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 19.62 +2.16 30 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 17.84 +2.11 31 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 15.69 +1.70 29 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 14.89 +2.49 33 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 12.95 +1.52 31 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 11.59 +1.81 31 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 10.12 +1.55 31 0 160 0
29SEP26 82.50 C 0.00 0.00 0.00 8.83 +1.31 30 0 305 0
29SEP26 85.00 C 6.92 6.92 6.92 7.79 +1.20 30 1 129 0
29SEP26 87.50 C 0.00 0.00 0.00 6.86 +1.08 30 0 30 0
29SEP26 90.00 C 0.00 0.00 0.00 6.05 +0.97 31 3,000 3,061 +3,000
29SEP26 92.50 C 0.00 0.00 0.00 5.35 +0.91 31 0 563 0
29SEP26 95.00 C 0.00 0.00 0.00 4.74 +0.80 31 0 101 0
29SEP26 97.50 C 0.00 0.00 0.00 4.19 +0.78 32 0 89 0
29SEP26 100.00 C 0.00 0.00 0.00 3.68 +0.73 32 0 35 0
29SEP26 102.50 C 0.00 0.00 0.00 3.19 +0.67 32 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 2.68 +0.51 31 0 90 0
29SEP26 107.50 C 0.00 0.00 0.00 2.36 +0.56 32 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 2.05 +0.53 32 0 39 0
29SEP26 112.50 C 0.00 0.00 0.00 1.69 +0.38 31 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.47 +0.37 31 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 1.25 +0.31 31 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 1.10 +0.30 32 0 35 0
30DEC26 57.50 C 0.00 0.00 0.00 26.50 +2.19 29 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 24.60 +2.41 30 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 22.28 +2.12 28 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 20.92 +2.59 31 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 18.50 +1.83 28 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 16.82 +1.27 28 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 15.30 +1.62 29 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 13.87 +1.55 29 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 12.54 +1.44 29 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 11.32 +1.37 29 0 31 0
30DEC26 82.50 C 0.00 0.00 0.00 10.18 +1.26 29 0 30 0
30DEC26 85.00 C 0.00 0.00 0.00 9.15 +1.20 30 1,420 1,542 +1,420
30DEC26 87.50 C 0.00 0.00 0.00 8.19 +1.09 30 0 8 0
30DEC26 90.00 C 0.00 0.00 0.00 7.34 +1.05 30 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 6.52 +0.91 30 0 200 0
30DEC26 95.00 C 0.00 0.00 0.00 5.88 +0.84 30 0 10 0
30DEC26 97.50 C 0.00 0.00 0.00 5.30 +0.76 30 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 4.80 +0.71 31 0 2 0
30DEC26 102.50 C 0.00 0.00 0.00 4.34 +0.71 31 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 3.83 +0.62 31 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 3.41 +0.62 31 0 3 0
TOTAL CALL 7,255 42,963 +5,533
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 48 0 207 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 42 0 45 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 37 0 250 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 150 0
29JAN26 70.00 P 0.00 0.00 0.00 0.02 -0.04 29 0 652 0
29JAN26 72.50 P 0.16 0.16 0.16 0.08 -0.11 29 60 503 -18
29JAN26 75.00 P 0.42 0.42 0.29 0.23 -0.26 28 59 826 +45
29JAN26 77.50 P 0.86 0.86 0.61 0.58 -0.49 29 42 1,084 +37
29JAN26 80.00 P 1.72 1.88 1.20 1.25 -0.80 29 77 2,427 +6
29JAN26 82.50 P 3.09 3.18 2.18 2.27 -1.17 29 127 1,514 +59
29JAN26 85.00 P 4.58 4.58 3.76 3.78 -1.53 30 65 663 +53
29JAN26 87.50 P 0.00 0.00 0.00 5.67 -1.97 31 0 139 0
29JAN26 90.00 P 7.65 7.65 7.65 7.85 -2.17 33 3 180 -3
29JAN26 92.50 P 0.00 0.00 0.00 9.93 -2.33 28 0 406 0
29JAN26 95.00 P 0.00 0.00 0.00 12.36 -2.73 29 0 3 0
29JAN26 97.50 P 0.00 0.00 0.00 14.85 -2.81 0 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 17.35 -2.34 0 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 19.99 -2.82 51 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 22.35 -2.37 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 25.17 -2.07 68 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 27.35 -2.30 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 29.85 -2.30 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 32.49 -2.20 72 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 425 0
26FEB26 65.00 P 0.00 0.00 0.00 0.03 -0.02 28 0 265 0
26FEB26 67.50 P 0.00 0.00 0.00 0.07 -0.05 27 0 40 0
26FEB26 70.00 P 0.00 0.00 0.00 0.16 -0.13 27 0 197 0
26FEB26 72.50 P 0.53 0.53 0.53 0.36 -0.24 27 138 303 +138
26FEB26 75.00 P 0.92 0.94 0.90 0.72 -0.37 27 41 590 +41
26FEB26 77.50 P 1.65 1.65 1.48 1.29 -0.54 27 8 1,423 0
26FEB26 80.00 P 2.44 2.44 2.08 2.12 -0.76 27 33 742 +16
26FEB26 82.50 P 3.15 3.15 3.15 3.15 -1.03 27 30 372 0
26FEB26 85.00 P 0.00 0.00 0.00 4.66 -1.35 28 0 161 0
26FEB26 87.50 P 0.00 0.00 0.00 6.41 -1.72 29 0 68 0
26FEB26 90.00 P 0.00 0.00 0.00 7.91 -2.41 24 0 30 0
26FEB26 92.50 P 0.00 0.00 0.00 10.31 -1.98 28 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 12.90 -2.19 33 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 15.35 -2.31 37 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 17.87 -1.87 41 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 19.99 -2.82 37 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 22.35 -2.39 0 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 25.18 -2.06 48 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 31 0 23 0
30MAR26 57.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 64 0
30MAR26 60.00 P 0.00 0.00 0.00 0.05 -0.02 31 0 32 0
30MAR26 62.50 P 0.00 0.00 0.00 0.10 -0.05 30 0 115 0
30MAR26 65.00 P 0.00 0.00 0.00 0.20 -0.09 30 0 748 0
30MAR26 67.50 P 0.00 0.00 0.00 0.38 -0.15 30 0 408 0
30MAR26 70.00 P 0.77 0.77 0.77 0.66 -0.19 30 2 312 +2
30MAR26 72.50 P 0.00 0.00 0.00 1.04 -0.32 30 0 109 0
30MAR26 75.00 P 0.00 0.00 0.00 1.59 -0.46 30 0 837 0
30MAR26 77.50 P 2.40 2.40 2.40 2.32 -0.62 30 1 962 -1
30MAR26 80.00 P 3.63 3.63 3.24 3.24 -0.84 30 284 7,218 -250
30MAR26 82.50 P 0.00 0.00 0.00 4.48 -0.97 30 0 1,413 0
30MAR26 85.00 P 0.00 0.00 0.00 5.89 -1.18 30 0 4,558 0
30MAR26 87.50 P 8.79 8.79 8.79 7.53 -1.48 31 2 2,101 0
30MAR26 90.00 P 0.00 0.00 0.00 8.98 -2.12 29 0 1,080 0
30MAR26 92.50 P 0.00 0.00 0.00 11.13 -1.34 30 0 727 0
30MAR26 95.00 P 0.00 0.00 0.00 13.22 -2.08 31 0 712 0
30MAR26 97.50 P 0.00 0.00 0.00 15.35 -2.31 30 0 155 0
30MAR26 100.00 P 0.00 0.00 0.00 17.87 -2.11 34 0 195 0
30MAR26 102.50 P 0.00 0.00 0.00 19.99 -2.82 30 0 30 0
30MAR26 105.00 P 0.00 0.00 0.00 22.39 -2.45 30 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 25.18 -2.06 39 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 27.35 -2.30 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 29.93 -2.22 39 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 32.49 -2.20 43 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 34.85 -2.37 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 37.36 -2.29 41 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 39.89 -2.26 46 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 43.10 -1.55 63 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 44.85 -2.30 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.06 -0.02 30 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.12 -0.03 30 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.22 -0.07 30 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.39 -0.11 30 0 5 0
29APR26 67.50 P 0.00 0.00 0.00 0.64 -0.17 30 0 35 0
29APR26 70.00 P 0.00 0.00 0.00 1.00 -0.21 30 0 5 0
29APR26 72.50 P 0.00 0.00 0.00 1.45 -0.34 30 0 10 0
29APR26 75.00 P 0.00 0.00 0.00 2.08 -0.47 29 0 4 0
29APR26 77.50 P 3.27 3.27 3.27 2.91 -0.57 30 3 23 +3
29APR26 80.00 P 0.00 0.00 0.00 3.92 -0.74 30 0 84 0
29APR26 82.50 P 5.66 5.66 5.66 5.12 -0.94 30 13 80 +13
29APR26 85.00 P 7.12 7.12 7.12 6.53 -1.12 30 18 40 +18
29APR26 87.50 P 0.00 0.00 0.00 8.14 -1.15 30 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 9.47 -2.09 28 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 11.69 -1.75 30 0 290 0
29APR26 95.00 P 0.00 0.00 0.00 13.32 -2.47 28 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 15.80 -2.02 31 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 17.88 -2.21 30 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 20.76 -2.05 36 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 22.50 -2.34 30 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.26 -0.07 30 0 1 0
29JUN26 60.00 P 0.00 0.00 0.00 0.42 -0.11 30 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.65 -0.18 30 0 81 0
29JUN26 65.00 P 0.00 0.00 0.00 0.98 -0.20 30 0 2,741 0
29JUN26 67.50 P 0.00 0.00 0.00 1.38 -0.30 30 0 155 0
29JUN26 70.00 P 1.85 1.85 1.85 1.92 -0.38 30 50 103 +50
29JUN26 72.50 P 0.00 0.00 0.00 2.58 -0.50 30 0 170 0
29JUN26 75.00 P 3.76 3.76 3.50 3.37 -0.64 30 55 2,205 +55
29JUN26 77.50 P 4.94 4.94 4.94 4.33 -0.76 29 30 228 +30
29JUN26 80.00 P 6.21 6.21 5.95 5.44 -0.93 29 61 278 -38
29JUN26 82.50 P 0.00 0.00 0.00 6.79 -1.03 30 0 304 0
29JUN26 85.00 P 0.00 0.00 0.00 8.25 -1.18 30 0 588 0
29JUN26 87.50 P 0.00 0.00 0.00 9.85 -0.96 30 0 420 0
29JUN26 90.00 P 0.00 0.00 0.00 11.18 -1.81 28 0 298 0
29JUN26 92.50 P 0.00 0.00 0.00 12.96 -1.87 28 0 314 0
29JUN26 95.00 P 0.00 0.00 0.00 14.76 -2.30 28 0 20 0
29JUN26 97.50 P 0.00 0.00 0.00 16.94 -1.56 29 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 19.09 -2.15 29 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 22.05 -1.32 34 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 23.39 -2.29 28 0 3 0
29JUN26 107.50 P 0.00 0.00 0.00 25.66 -2.44 28 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 28.72 -1.62 35 0 500 0
29JUN26 112.50 P 0.00 0.00 0.00 29.95 -2.83 20 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 33.58 -1.37 38 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 35.20 -2.32 30 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 37.42 -2.40 25 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 40.01 -2.38 30 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 43.10 -1.70 41 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 44.88 -2.31 30 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.73 -0.13 31 0 73 0
29SEP26 60.00 P 0.00 0.00 0.00 1.05 -0.21 31 0 31 0
29SEP26 62.50 P 0.00 0.00 0.00 1.44 -0.30 31 0 31 0
29SEP26 65.00 P 0.00 0.00 0.00 1.99 -0.33 32 0 28 0
29SEP26 67.50 P 0.00 0.00 0.00 2.62 -0.38 32 0 211 0
29SEP26 70.00 P 0.00 0.00 0.00 3.34 -0.50 32 0 254 0
29SEP26 72.50 P 0.00 0.00 0.00 4.17 -0.61 32 0 575 0
29SEP26 75.00 P 0.00 0.00 0.00 5.10 -0.73 32 0 715 0
29SEP26 77.50 P 6.86 6.86 6.86 6.19 -0.83 32 1 451 +1
29SEP26 80.00 P 0.00 0.00 0.00 7.41 -0.94 32 3,000 3,802 +3,000
29SEP26 82.50 P 0.00 0.00 0.00 8.82 -1.01 32 0 1,221 0
29SEP26 85.00 P 10.91 10.91 10.91 10.28 -1.12 32 1 88 -1
29SEP26 87.50 P 12.03 12.03 12.03 11.85 -1.20 32 30 91 0
29SEP26 90.00 P 0.00 0.00 0.00 13.51 -1.34 33 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 15.10 -1.59 32 0 212 0
29SEP26 95.00 P 0.00 0.00 0.00 16.85 -1.23 32 0 69 0
29SEP26 97.50 P 0.00 0.00 0.00 18.50 -2.12 31 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 20.93 -1.86 33 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 22.78 -2.17 33 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 25.22 -1.28 34 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 27.53 -1.63 35 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 28.81 -2.60 31 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 31.19 -2.49 32 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 33.87 -2.33 34 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 36.69 -1.49 38 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 38.50 -2.08 35 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 1.10 -0.23 30 0 39 0
30DEC26 60.00 P 0.00 0.00 0.00 1.51 -0.24 31 0 12 0
30DEC26 62.50 P 0.00 0.00 0.00 1.96 -0.39 30 0 116 0
30DEC26 65.00 P 0.00 0.00 0.00 2.61 -0.40 31 0 25 0
30DEC26 67.50 P 0.00 0.00 0.00 3.28 -0.51 31 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 4.10 -0.54 31 0 100 0
30DEC26 72.50 P 0.00 0.00 0.00 4.99 -0.68 31 0 3 0
30DEC26 75.00 P 0.00 0.00 0.00 6.03 -0.74 31 0 50 0
30DEC26 77.50 P 0.00 0.00 0.00 7.15 -0.86 31 0 37 0
30DEC26 80.00 P 9.04 9.04 9.04 8.39 -0.94 31 1,779 1,807 +1,779
30DEC26 82.50 P 0.00 0.00 0.00 9.73 -1.05 31 0 131 0
30DEC26 85.00 P 0.00 0.00 0.00 11.18 -1.14 31 0 61 0
30DEC26 87.50 P 0.00 0.00 0.00 12.72 -1.25 32 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 14.38 -1.31 32 0 10 0
30DEC26 92.50 P 0.00 0.00 0.00 16.09 -1.18 32 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 17.93 -1.47 32 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 19.79 -1.62 32 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 21.44 -2.00 31 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 23.81 -1.74 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 25.47 -2.25 32 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 27.56 -2.34 32 0 1 0
TOTAL PUT 6,013 55,293 +5,035
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 1.84 +0.02 84 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.74 +0.02 79 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.64 +0.03 75 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.54 +0.03 70 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.29 +0.03 60 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.04 +0.03 49 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.78 0.00 35 0 0 0
29JAN26 6.00 C 0.57 0.57 0.57 0.53 0.00 25 30 30 0
29JAN26 6.25 C 0.00 0.00 0.00 0.30 0.00 20 0 0 0
29JAN26 6.50 C 0.11 0.11 0.11 0.14 +0.01 20 3 223 -3
29JAN26 6.75 C 0.04 0.04 0.04 0.04 0.00 18 30 172 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 19 0 168 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 26 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 38 0 30 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 50 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 49 0 90 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.84 +0.01 52 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.74 +0.01 49 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.65 +0.02 50 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.54 0.00 43 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.31 +0.02 43 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.05 +0.04 32 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.80 +0.02 25 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.56 +0.02 21 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.34 -0.01 17 0 30 0
26FEB26 6.50 C 0.19 0.19 0.19 0.18 -0.01 17 64 393 +64
26FEB26 6.75 C 0.09 0.09 0.09 0.08 -0.01 17 64 306 +64
26FEB26 7.00 C 0.00 0.00 0.00 0.03 -0.01 17 0 380 0
26FEB26 7.25 C 0.03 0.03 0.03 0.01 -0.01 17 15 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 33 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 1.88 +0.04 49 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.76 +0.02 41 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.66 +0.02 39 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.56 +0.01 36 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.31 0.00 30 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.07 +0.01 27 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.83 +0.03 23 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.60 0.00 20 0 0 0
30MAR26 6.25 C 0.42 0.42 0.42 0.41 +0.01 19 30 130 +30
30MAR26 6.50 C 0.24 0.24 0.24 0.25 +0.01 18 22 378 +22
30MAR26 6.75 C 0.15 0.15 0.15 0.14 0.00 18 30 381 0
30MAR26 7.00 C 0.00 0.00 0.00 0.08 +0.01 18 0 126 0
30MAR26 7.25 C 0.00 0.00 0.00 0.04 +0.01 19 0 144 0
30MAR26 7.50 C 0.00 0.00 0.00 0.02 0.00 19 0 10 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 19 0 8 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 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 1.88 +0.03 46 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.78 +0.01 43 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.68 +0.01 41 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.58 +0.03 38 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.33 0.00 33 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.07 0.00 25 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.83 0.00 21 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.60 0.00 18 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.41 +0.01 18 0 60 0
29APR26 6.50 C 0.00 0.00 0.00 0.25 +0.01 17 0 60 0
29APR26 6.75 C 0.00 0.00 0.00 0.14 0.00 17 0 50 0
29APR26 7.00 C 0.00 0.00 0.00 0.08 +0.01 17 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.04 +0.01 17 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.02 0.00 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 26 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 1.89 +0.01 42 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.79 +0.01 40 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.69 +0.01 38 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.58 0.00 34 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.33 0.00 29 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.08 0.00 24 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.84 0.00 20 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.63 0.00 19 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.44 0.00 18 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.30 0.00 18 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 0.19 0.00 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 21 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 26 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 1.89 +0.01 35 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.79 0.00 33 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.69 +0.01 31 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.59 0.00 30 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.34 0.00 25 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.10 0.00 22 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.88 0.00 20 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.69 +0.01 20 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.53 +0.01 19 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.39 0.00 19 0 47 0
29SEP26 6.75 C 0.00 0.00 0.00 0.29 +0.01 19 0 100 0
29SEP26 7.00 C 0.00 0.00 0.00 0.21 +0.01 19 0 210 0
29SEP26 7.25 C 0.00 0.00 0.00 0.15 +0.01 19 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.11 +0.01 19 0 90 0
29SEP26 7.75 C 0.00 0.00 0.00 0.07 0.00 18 0 4 0
29SEP26 8.00 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.89 +0.01 30 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.79 0.00 28 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.69 +0.01 27 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.59 0.00 25 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.34 0.00 21 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.10 0.00 19 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.90 0.00 18 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.73 0.00 18 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.59 +0.01 18 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.46 0.00 18 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.36 +0.01 18 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.28 +0.01 18 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.21 +0.01 18 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.16 +0.01 18 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.12 +0.01 18 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.08 0.00 18 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.06 0.00 18 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.04 0.00 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 288 4,912 +177
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 47 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 30 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 0.00 0.00 0.00 0.03 -0.01 18 0 278 0
29JAN26 6.50 P 0.00 0.00 0.00 0.11 0.00 17 0 534 0
29JAN26 6.75 P 0.26 0.26 0.26 0.27 0.00 16 50 889 +50
29JAN26 7.00 P 0.00 0.00 0.00 0.50 0.00 0 0 10 0
29JAN26 7.25 P 0.00 0.00 0.00 0.75 0.00 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.00 0.00 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 1.25 0.00 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.50 0.00 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.75 0.00 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.00 0.00 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.25 0.00 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.50 0.00 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.75 0.00 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 3.00 0.00 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 43 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 0.00 0.00 0.00 0.06 -0.01 17 0 232 0
26FEB26 6.50 P 0.16 0.16 0.14 0.15 0.00 16 2 136 +2
26FEB26 6.75 P 0.00 0.00 0.00 0.31 -0.01 17 0 117 0
26FEB26 7.00 P 0.00 0.00 0.00 0.50 -0.01 0 0 80 0
26FEB26 7.25 P 0.00 0.00 0.00 0.75 0.00 0 0 38 0
26FEB26 7.50 P 0.00 0.00 0.00 1.00 0.00 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.25 0.00 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.50 0.00 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.75 0.00 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 0.00 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.75 0.00 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 36 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 18 0 1,160 0
30MAR26 6.25 P 0.10 0.10 0.10 0.10 0.00 17 30 733 0
30MAR26 6.50 P 0.00 0.00 0.00 0.20 +0.01 17 0 468 0
30MAR26 6.75 P 0.00 0.00 0.00 0.34 -0.01 17 0 355 0
30MAR26 7.00 P 0.50 0.50 0.50 0.53 0.00 17 30 256 +30
30MAR26 7.25 P 0.00 0.00 0.00 0.75 -0.01 0 0 177 0
30MAR26 7.50 P 0.00 0.00 0.00 1.00 0.00 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.25 0.00 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.50 -0.04 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.75 0.00 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 0.00 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.75 0.00 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 0.00 0 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 14 0 25 0
29APR26 6.25 P 0.00 0.00 0.00 0.16 +0.01 15 0 2 0
29APR26 6.50 P 0.00 0.00 0.00 0.28 0.00 14 0 67 0
29APR26 6.75 P 0.00 0.00 0.00 0.45 0.00 13 0 150 0
29APR26 7.00 P 0.00 0.00 0.00 0.65 0.00 12 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.87 0.00 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.14 0.00 16 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.38 +0.04 12 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.63 0.00 17 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.88 0.00 21 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.12 0.00 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.37 0.00 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 0.00 18 0 98 0
29JUN26 5.50 P 0.00 0.00 0.00 0.04 0.00 17 0 270 0
29JUN26 5.75 P 0.00 0.00 0.00 0.07 0.00 17 0 471 0
29JUN26 6.00 P 0.00 0.00 0.00 0.14 0.00 17 0 256 0
29JUN26 6.25 P 0.00 0.00 0.00 0.24 0.00 17 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.36 0.00 16 0 18 0
29JUN26 6.75 P 0.00 0.00 0.00 0.52 0.00 16 0 8 0
29JUN26 7.00 P 0.00 0.00 0.00 0.70 0.00 15 0 46 0
29JUN26 7.25 P 0.00 0.00 0.00 0.90 0.00 13 0 110 0
29JUN26 7.50 P 0.00 0.00 0.00 1.16 +0.02 18 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.39 +0.04 17 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.63 0.00 15 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.88 0.00 18 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.12 0.00 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.37 0.00 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.62 +0.08 18 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.87 +0.09 23 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.12 +0.10 26 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.36 +0.09 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 18 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.09 +0.01 19 0 245 0
29SEP26 5.75 P 0.00 0.00 0.00 0.13 -0.01 18 0 240 0
29SEP26 6.00 P 0.00 0.00 0.00 0.21 0.00 18 0 50 0
29SEP26 6.25 P 0.00 0.00 0.00 0.31 +0.01 18 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.43 0.00 17 0 119 0
29SEP26 6.75 P 0.00 0.00 0.00 0.58 0.00 17 0 40 0
29SEP26 7.00 P 0.00 0.00 0.00 0.75 0.00 17 0 38 0
29SEP26 7.25 P 0.00 0.00 0.00 0.95 +0.01 16 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 1.16 -0.01 16 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.39 +0.01 15 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.63 0.00 14 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.88 0.00 17 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.12 0.00 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.37 0.00 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.62 +0.08 17 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.87 +0.06 21 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.12 +0.08 23 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 0.00 18 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.07 +0.01 18 0 190 0
30DEC26 5.50 P 0.00 0.00 0.00 0.11 0.00 18 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.18 +0.01 18 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.26 +0.01 18 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.36 0.00 18 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.49 +0.01 18 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.64 +0.01 18 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.81 0.00 18 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.00 0.00 18 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.21 +0.01 18 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.43 +0.01 18 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.66 +0.01 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.89 0.00 18 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.13 0.00 18 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.38 +0.01 20 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.62 0.00 17 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.87 0.00 20 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.12 0.00 22 0 0 0
TOTAL PUT 112 8,548 +82
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$ 13.72
29JAN26 8.75 C 0.00 0.00 0.00 4.99 +0.19 71 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 4.74 +0.19 66 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.49 +0.18 61 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.24 +0.20 56 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.99 +0.19 52 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.74 +0.19 47 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.24 +0.18 37 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.74 +0.19 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 2.24 +0.17 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 1.72 +0.17 0 0 30 0
29JAN26 12.50 C 0.00 0.00 0.00 1.22 +0.15 0 0 185 0
29JAN26 13.00 C 0.00 0.00 0.00 0.75 +0.14 12 0 500 0
29JAN26 13.50 C 0.00 0.00 0.00 0.37 +0.12 16 0 1,005 0
29JAN26 14.00 C 0.10 0.13 0.10 0.14 +0.07 17 73 665 +73
29JAN26 14.50 C 0.05 0.05 0.02 0.04 +0.02 18 11 140 +11
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 19 0 22 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.51 +0.19 40 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.26 +0.19 35 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.01 +0.19 28 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.76 +0.18 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.26 +0.18 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.77 +0.19 26 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.24 +0.15 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.76 +0.14 0 0 7 0
26FEB26 12.50 C 0.00 0.00 0.00 1.28 +0.12 14 0 112 0
26FEB26 13.00 C 0.00 0.00 0.00 0.84 +0.11 15 0 53 0
26FEB26 13.50 C 0.00 0.00 0.00 0.50 +0.09 17 0 16 0
26FEB26 14.00 C 0.00 0.00 0.00 0.26 +0.06 17 0 128 0
26FEB26 14.50 C 0.00 0.00 0.00 0.13 +0.05 18 0 10 0
26FEB26 15.00 C 0.08 0.08 0.08 0.05 +0.02 18 5 10 +5
26FEB26 15.50 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 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
30MAR26 7.75 C 0.00 0.00 0.00 6.01 +0.20 56 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.76 +0.19 51 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.51 +0.19 46 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.26 +0.18 41 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.01 +0.18 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.76 +0.19 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.51 +0.19 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.26 +0.19 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.01 +0.18 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.77 +0.18 32 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.27 +0.19 26 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.77 +0.19 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.24 +0.14 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.80 +0.18 21 0 150 0
30MAR26 12.50 C 0.00 0.00 0.00 1.31 +0.15 17 0 50 0
30MAR26 13.00 C 0.00 0.00 0.00 0.92 +0.14 19 0 120 0
30MAR26 13.50 C 0.00 0.00 0.00 0.60 +0.11 19 0 197 0
30MAR26 14.00 C 0.00 0.00 0.00 0.37 +0.09 20 0 15 0
30MAR26 14.50 C 0.00 0.00 0.00 0.21 +0.05 20 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 0.12 +0.04 21 0 150 0
30MAR26 15.50 C 0.00 0.00 0.00 0.06 +0.02 21 0 16 0
30MAR26 16.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.26 +0.18 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.01 +0.18 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.77 +0.18 30 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.27 +0.19 24 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.77 +0.19 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.24 +0.14 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.80 +0.18 19 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.33 +0.15 17 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.96 +0.14 19 0 100 0
29APR26 13.50 C 0.00 0.00 0.00 0.66 +0.12 20 0 100 0
29APR26 14.00 C 0.00 0.00 0.00 0.43 +0.09 20 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.27 +0.06 20 0 12 0
29APR26 15.00 C 0.00 0.00 0.00 0.17 +0.04 20 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.10 +0.03 20 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.06 +0.02 21 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.51 +0.19 38 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.26 +0.18 34 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.01 +0.18 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.76 +0.18 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.51 +0.19 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.26 +0.18 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.01 +0.17 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.77 +0.18 26 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.27 +0.19 21 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.77 +0.19 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.26 +0.14 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.80 +0.15 16 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.39 +0.09 18 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 1.06 +0.13 19 0 0 0
29JUN26 13.50 C 0.76 0.76 0.76 0.78 +0.11 19 15 15 +15
29JUN26 14.00 C 0.00 0.00 0.00 0.57 +0.10 20 0 130 0
29JUN26 14.50 C 0.00 0.00 0.00 0.40 +0.06 20 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 0.29 +0.06 20 0 12 0
29JUN26 15.50 C 0.00 0.00 0.00 0.19 +0.04 20 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.13 +0.03 20 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.08 +0.02 20 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.04 +0.01 21 0 60 0
29JUN26 18.00 C 0.00 0.00 0.00 0.02 0.00 20 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 5.26 +0.18 30 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.01 +0.18 27 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.76 +0.18 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.51 +0.18 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.26 +0.17 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.02 +0.18 24 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.77 +0.18 22 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.27 +0.19 18 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.77 +0.18 14 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.34 +0.14 19 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.97 +0.13 21 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.65 +0.12 21 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.36 +0.07 22 0 0 0
29SEP26 13.50 C 0.97 0.97 0.97 1.11 +0.10 22 15 54 +15
29SEP26 14.00 C 0.00 0.00 0.00 0.89 +0.08 22 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.71 +0.07 22 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.56 +0.06 22 0 50 0
29SEP26 15.50 C 0.00 0.00 0.00 0.44 +0.05 22 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.34 +0.04 22 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.26 +0.03 22 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.20 +0.03 23 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.16 +0.03 23 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.12 +0.02 23 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.09 +0.01 23 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 4.51 +0.17 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.26 +0.17 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.02 +0.18 20 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.77 +0.18 18 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.27 +0.19 15 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.83 +0.15 18 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.45 +0.14 19 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.10 +0.12 20 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.84 +0.11 21 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.55 +0.10 21 0 0 0
30DEC26 13.50 C 1.21 1.21 1.21 1.25 +0.08 21 300 300 +300
30DEC26 14.00 C 0.00 0.00 0.00 1.03 +0.07 21 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.84 +0.06 21 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.69 +0.06 21 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.55 +0.04 21 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.44 +0.03 21 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.35 +0.03 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.28 +0.02 21 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.23 +0.02 22 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.18 +0.02 22 0 0 0
TOTAL CALL 419 4,518 +419
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 72 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 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 21 0 272 0
29JAN26 13.00 P 0.00 0.00 0.00 0.04 0.00 19 0 348 0
29JAN26 13.50 P 0.00 0.00 0.00 0.15 -0.03 18 0 1,350 0
29JAN26 14.00 P 0.00 0.00 0.00 0.41 -0.11 18 0 9 0
29JAN26 14.50 P 0.88 0.88 0.88 0.82 -0.17 20 2 2 +2
29JAN26 15.00 P 0.00 0.00 0.00 1.32 -0.16 29 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 1.83 -0.17 38 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.35 -0.15 48 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 2.78 -0.20 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.34 -0.13 59 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 3.89 -0.09 74 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.35 -0.15 73 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.84 -0.15 76 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 40 0 0 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 15 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.03 -0.01 18 0 75 0
26FEB26 13.00 P 0.00 0.00 0.00 0.10 -0.03 18 0 205 0
26FEB26 13.50 P 0.00 0.00 0.00 0.25 -0.05 18 0 75 0
26FEB26 14.00 P 0.00 0.00 0.00 0.51 -0.11 18 0 103 0
26FEB26 14.50 P 0.00 0.00 0.00 0.88 -0.15 19 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 1.32 -0.18 21 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.83 -0.17 27 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.35 -0.15 34 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.85 -0.13 38 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.38 -0.09 46 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.89 -0.09 51 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.41 -0.09 58 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.84 -0.15 54 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 6 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 21 0 1,000 0
30MAR26 11.50 P 0.00 0.00 0.00 0.03 -0.01 21 0 1,050 0
30MAR26 12.00 P 0.00 0.00 0.00 0.08 0.00 21 0 84 0
30MAR26 12.50 P 0.00 0.00 0.00 0.17 -0.03 21 0 30 0
30MAR26 13.00 P 0.00 0.00 0.00 0.32 -0.05 20 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.56 -0.07 21 0 95 0
30MAR26 14.00 P 0.00 0.00 0.00 0.86 -0.11 21 0 15 0
30MAR26 14.50 P 0.00 0.00 0.00 1.24 -0.13 22 0 15 0
30MAR26 15.00 P 0.00 0.00 0.00 1.67 -0.15 23 0 30 0
30MAR26 15.50 P 0.00 0.00 0.00 2.13 -0.17 25 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 2.62 -0.17 28 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.12 -0.16 32 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.63 -0.14 37 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.13 -0.13 40 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.62 -0.13 43 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.09 -0.15 43 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.06 0.00 21 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.12 -0.01 21 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.23 -0.03 21 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.40 -0.04 21 0 100 0
29APR26 13.50 P 0.61 0.61 0.61 0.62 -0.08 20 15 145 +15
29APR26 14.00 P 0.00 0.00 0.00 0.94 -0.09 21 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 1.30 -0.12 22 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 1.71 -0.14 23 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 2.16 -0.14 24 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 2.62 -0.17 25 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.12 -0.16 28 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.63 -0.14 32 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.13 -0.17 35 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.62 -0.13 38 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 30 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 27 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 25 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 22 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.11 -0.01 20 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.19 -0.02 20 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.32 -0.04 20 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.50 -0.06 20 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.74 -0.08 20 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.04 -0.06 21 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.39 -0.11 21 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.78 -0.13 22 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.21 -0.15 23 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.67 -0.12 24 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.15 -0.17 26 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.64 -0.18 28 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.13 -0.20 30 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.65 -0.19 34 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.15 -0.17 36 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.10 -0.02 23 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.16 -0.03 23 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.26 -0.04 23 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.39 -0.05 23 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.56 -0.06 23 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.76 -0.08 23 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.01 -0.09 23 0 60 0
29SEP26 14.00 P 1.38 1.43 1.38 1.30 -0.10 23 30 60 +30
29SEP26 14.50 P 0.00 0.00 0.00 1.62 -0.12 24 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.98 -0.13 24 0 15 0
29SEP26 15.50 P 0.00 0.00 0.00 2.38 -0.14 24 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.80 -0.15 25 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.25 -0.16 26 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 3.71 -0.17 27 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.19 -0.17 29 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.68 -0.18 30 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.18 -0.18 32 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 0.05 -0.01 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.08 -0.02 22 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.13 -0.02 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.21 -0.03 22 0 100 0
30DEC26 11.50 P 0.00 0.00 0.00 0.31 -0.05 21 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.45 -0.06 22 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.62 -0.07 22 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.83 -0.08 22 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.08 -0.10 22 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.36 -0.11 22 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.68 -0.12 22 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.03 -0.14 22 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.42 -0.15 23 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.83 -0.16 23 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.27 -0.16 24 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.73 -0.17 25 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.20 -0.17 26 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.69 -0.17 28 0 0 0
TOTAL PUT 47 5,430 +47
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$ 145.90
09JAN26 97.50 C 0.00 0.00 0.00 48.42 +2.49 0 0 570 0
09JAN26 100.00 C 0.00 0.00 0.00 45.92 +2.49 0 0 0 0
09JAN26 102.50 C 0.00 0.00 0.00 43.42 +2.49 0 0 0 0
09JAN26 105.00 C 0.00 0.00 0.00 40.93 +2.50 120 0 0 0
09JAN26 107.50 C 0.00 0.00 0.00 38.43 +2.50 110 0 0 0
09JAN26 110.00 C 0.00 0.00 0.00 35.93 +2.49 101 0 0 0
09JAN26 112.50 C 0.00 0.00 0.00 33.43 +2.49 92 0 0 0
09JAN26 115.00 C 0.00 0.00 0.00 30.93 +2.49 83 0 2 0
09JAN26 117.50 C 0.00 0.00 0.00 28.43 +2.49 74 0 0 0
09JAN26 120.00 C 0.00 0.00 0.00 25.93 +2.49 65 0 6 0
09JAN26 122.50 C 0.00 0.00 0.00 23.43 +2.49 56 0 12 0
09JAN26 125.00 C 0.00 0.00 0.00 20.93 +2.48 0 0 272 0
09JAN26 127.50 C 0.00 0.00 0.00 18.44 +2.45 56 0 365 0
09JAN26 130.00 C 0.00 0.00 0.00 16.43 +2.48 95 0 758 0
09JAN26 132.50 C 0.00 0.00 0.00 13.51 +2.31 56 0 239 0
09JAN26 135.00 C 9.47 12.50 9.47 11.08 +2.20 52 176 488 -110
09JAN26 137.50 C 0.00 0.00 0.00 8.71 +1.98 49 0 189 0
09JAN26 140.00 C 6.50 8.00 6.50 6.67 +1.61 53 60 599 0
09JAN26 142.50 C 4.20 6.04 4.20 4.80 +1.25 52 145 386 -51
09JAN26 145.00 C 3.00 4.20 2.93 3.29 +0.89 53 251 451 -118
09JAN26 147.50 C 2.42 3.00 2.21 2.14 +0.50 53 146 1,276 +79
09JAN26 150.00 C 1.34 2.00 1.27 1.27 +0.27 53 287 1,525 +8
09JAN26 152.50 C 0.91 1.32 0.89 0.71 +0.13 53 339 1,191 +141
09JAN26 155.00 C 0.64 0.87 0.64 0.36 +0.05 52 462 830 -63
09JAN26 157.50 C 0.54 0.54 0.54 0.17 +0.01 52 3 83 +3
09JAN26 160.00 C 0.27 0.30 0.27 0.08 0.00 53 132 203 +2
09JAN26 162.50 C 0.00 0.00 0.00 0.04 0.00 54 0 2 0
09JAN26 165.00 C 0.00 0.00 0.00 0.02 0.00 55 0 0 0
09JAN26 167.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
16JAN26 120.00 C 0.00 0.00 0.00 26.02 - 48 0 0 -
16JAN26 122.50 C 0.00 0.00 0.00 23.55 +2.39 48 0 0 0
16JAN26 125.00 C 0.00 0.00 0.00 21.11 +2.33 48 0 0 0
16JAN26 127.50 C 0.00 0.00 0.00 18.71 +2.23 48 0 0 0
16JAN26 130.00 C 0.00 0.00 0.00 16.43 +2.17 50 0 0 0
16JAN26 132.50 C 0.00 0.00 0.00 14.13 +1.96 48 0 0 0
16JAN26 135.00 C 0.00 0.00 0.00 12.00 +2.08 48 0 0 0
16JAN26 137.50 C 0.00 0.00 0.00 10.02 +1.36 48 0 0 0
16JAN26 140.00 C 9.13 9.13 9.13 8.17 +1.47 48 2 32 0
16JAN26 142.50 C 7.22 7.22 7.22 6.57 +1.21 48 2 17 +2
16JAN26 145.00 C 5.30 5.87 5.30 5.20 +1.02 48 300 679 +139
16JAN26 147.50 C 4.26 4.79 4.17 4.14 +0.79 50 144 206 +142
16JAN26 150.00 C 3.60 3.78 3.30 3.12 +0.57 49 119 339 +66
16JAN26 152.50 C 2.79 2.89 2.73 2.31 +0.42 49 231 320 +230
16JAN26 155.00 C 2.36 2.36 2.36 1.67 +0.30 49 27 84 +16
16JAN26 157.50 C 1.43 1.74 1.37 1.18 +0.21 49 121 186 +93
16JAN26 160.00 C 1.24 1.39 1.11 0.81 +0.13 49 26 76 +26
16JAN26 162.50 C 1.11 1.11 1.11 0.55 +0.09 49 30 30 +30
16JAN26 165.00 C 0.00 0.00 0.00 0.37 +0.06 49 0 0 0
16JAN26 167.50 C 0.00 0.00 0.00 0.24 +0.03 49 0 41 0
29JAN26 80.00 C 0.00 0.00 0.00 66.05 +2.50 72 0 105 0
29JAN26 82.50 C 0.00 0.00 0.00 63.55 +2.49 0 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 61.06 +2.50 67 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 58.56 +2.49 0 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 56.07 +2.50 61 0 0 0
29JAN26 92.50 C 54.46 54.46 54.46 53.57 +2.49 0 10 15 0
29JAN26 95.00 C 0.00 0.00 0.00 51.08 +2.50 55 0 15 0
29JAN26 97.50 C 0.00 0.00 0.00 48.58 +2.49 41 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 46.09 +2.49 50 0 22 0
29JAN26 102.50 C 0.00 0.00 0.00 43.59 +2.48 41 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 41.10 +2.57 44 0 69 0
29JAN26 107.50 C 0.00 0.00 0.00 38.62 +2.58 47 0 51 0
29JAN26 110.00 C 0.00 0.00 0.00 36.14 +2.14 46 0 1,502 0
29JAN26 112.50 C 0.00 0.00 0.00 33.99 +2.79 62 0 321 0
29JAN26 115.00 C 32.20 32.50 32.20 32.13 +2.46 72 1,060 4,569 -477
29JAN26 117.50 C 0.00 0.00 0.00 29.65 +3.37 67 0 1,104 0
29JAN26 120.00 C 0.00 0.00 0.00 26.62 +2.47 52 0 3,359 0
29JAN26 122.50 C 0.00 0.00 0.00 23.55 +1.60 0 4 4,055 -4
29JAN26 125.00 C 22.00 22.00 22.00 21.38 +1.98 37 15 7,550 +4
29JAN26 127.50 C 0.00 0.00 0.00 19.55 +2.58 46 2 2,922 0
29JAN26 130.00 C 17.90 18.50 17.48 17.50 +1.54 46 245 4,325 -31
29JAN26 132.50 C 16.12 16.12 16.12 15.88 +2.68 50 1 2,480 0
29JAN26 135.00 C 15.16 15.16 14.00 13.11 +1.48 42 8 1,521 0
29JAN26 137.50 C 10.83 12.20 10.83 11.72 +1.78 45 65 904 +27
29JAN26 140.00 C 9.90 11.00 9.90 10.30 +1.68 47 573 13,972 +54
29JAN26 142.50 C 8.55 9.08 8.55 8.65 +1.30 46 65 1,213 -1
29JAN26 145.00 C 7.73 8.28 7.60 7.27 +1.04 45 801 3,024 +30
29JAN26 147.50 C 6.17 7.00 6.17 6.26 +0.96 47 535 2,958 -24
29JAN26 150.00 C 5.20 6.11 5.00 5.23 +0.81 47 905 2,338 -93
29JAN26 152.50 C 4.50 5.09 4.50 4.30 +0.68 47 155 3,468 -15
29JAN26 155.00 C 3.50 4.40 3.50 3.50 +0.57 46 129 1,393 +15
29JAN26 157.50 C 3.47 3.59 3.09 2.82 +0.46 46 94 810 +15
29JAN26 160.00 C 2.55 3.17 2.55 2.26 +0.38 46 462 1,730 +217
29JAN26 162.50 C 2.28 2.55 2.28 1.79 +0.30 46 260 3,123 -200
29JAN26 165.00 C 2.04 2.25 1.87 1.40 +0.24 46 268 419 +260
29JAN26 167.50 C 1.75 1.92 1.53 1.09 +0.18 46 317 508 +287
26FEB26 80.00 C 0.00 0.00 0.00 66.23 +2.49 49 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 63.74 +2.49 47 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 61.25 +2.49 44 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 58.77 +2.49 48 0 0 0
26FEB26 90.00 C 56.76 56.76 56.76 56.29 +2.48 48 30 32 +30
26FEB26 92.50 C 0.00 0.00 0.00 53.81 +2.47 47 0 11 0
26FEB26 95.00 C 0.00 0.00 0.00 51.34 +2.46 47 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 48.88 +2.45 47 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 47.45 +2.44 72 0 2 0
26FEB26 102.50 C 0.00 0.00 0.00 45.01 +3.34 69 0 15 0
26FEB26 105.00 C 0.00 0.00 0.00 41.88 +2.48 54 0 4 0
26FEB26 107.50 C 0.00 0.00 0.00 39.21 +2.35 47 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 36.54 +2.06 39 0 188 0
26FEB26 112.50 C 0.00 0.00 0.00 35.59 +3.09 60 0 400 0
26FEB26 115.00 C 0.00 0.00 0.00 33.24 +3.25 58 0 1,627 0
26FEB26 117.50 C 0.00 0.00 0.00 29.65 +1.99 42 0 239 0
26FEB26 120.00 C 0.00 0.00 0.00 27.10 +0.46 38 0 3,641 0
26FEB26 122.50 C 0.00 0.00 0.00 26.64 +2.07 53 0 367 0
26FEB26 125.00 C 0.00 0.00 0.00 23.15 +1.87 42 0 490 0
26FEB26 127.50 C 0.00 0.00 0.00 22.60 +1.89 52 0 749 0
26FEB26 130.00 C 20.00 20.20 20.00 19.50 +1.69 43 2 1,057 0
26FEB26 132.50 C 0.00 0.00 0.00 18.91 +2.70 50 0 860 0
26FEB26 135.00 C 0.00 0.00 0.00 16.51 +0.90 46 0 674 0
26FEB26 137.50 C 14.98 14.98 14.91 14.91 +1.62 46 3 1,216 -3
26FEB26 140.00 C 14.14 14.33 13.55 13.55 +1.48 46 181 597 +59
26FEB26 142.50 C 12.43 12.88 12.25 12.25 +1.31 47 121 645 0
26FEB26 145.00 C 11.39 11.68 11.05 11.05 +1.21 47 287 1,017 -31
26FEB26 147.50 C 10.48 10.48 10.31 9.93 +1.01 47 72 2,069 -42
26FEB26 150.00 C 9.25 9.61 9.25 9.09 +1.05 48 61 2,280 0
26FEB26 152.50 C 0.00 0.00 0.00 8.07 +0.89 48 0 4,055 0
26FEB26 155.00 C 7.52 7.66 7.40 7.17 +0.82 48 58 343 +30
26FEB26 157.50 C 6.76 6.76 6.76 6.33 +0.74 48 8 8 +8
26FEB26 160.00 C 6.06 6.47 6.05 5.58 +0.67 48 972 972 +942
26FEB26 162.50 C 0.00 0.00 0.00 4.90 +0.60 48 0 17 0
26FEB26 165.00 C 5.34 5.35 5.01 4.29 +0.53 48 94 744 +94
26FEB26 167.50 C 4.60 4.70 4.60 3.74 +0.47 48 101 200 +101
30MAR26 42.00 C 0.00 0.00 0.00 104.18 +2.50 73 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 103.19 +2.50 79 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 102.19 +2.49 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 101.20 +2.50 69 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 100.21 +2.50 75 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 99.21 +2.49 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 98.22 +2.50 66 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 97.23 +2.50 71 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 96.23 +2.49 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 93.75 +2.50 61 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 91.27 +2.50 64 0 1,491 0
30MAR26 57.50 C 0.00 0.00 0.00 88.78 +2.49 0 0 150 0
30MAR26 60.00 C 0.00 0.00 0.00 86.30 +2.50 54 0 10 0
30MAR26 62.50 C 0.00 0.00 0.00 83.82 +2.50 56 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 81.33 +2.49 0 0 110 0
30MAR26 67.50 C 0.00 0.00 0.00 78.85 +2.49 47 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 76.37 +2.49 49 0 39 0
30MAR26 72.50 C 0.00 0.00 0.00 73.89 +2.49 49 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 71.41 +2.49 48 0 130 0
30MAR26 77.50 C 0.00 0.00 0.00 68.93 +2.49 47 0 215 0
30MAR26 80.00 C 0.00 0.00 0.00 66.46 +2.49 47 0 489 0
30MAR26 82.50 C 0.00 0.00 0.00 63.99 +2.48 47 0 92 0
30MAR26 85.00 C 0.00 0.00 0.00 61.53 +2.47 47 0 220 0
30MAR26 87.50 C 0.00 0.00 0.00 59.08 +2.47 47 0 635 0
30MAR26 90.00 C 0.00 0.00 0.00 56.96 +2.71 57 0 751 0
30MAR26 92.50 C 0.00 0.00 0.00 54.55 +2.71 56 0 505 0
30MAR26 95.00 C 52.81 52.81 52.81 52.14 +2.72 54 1 247 0
30MAR26 97.50 C 0.00 0.00 0.00 49.74 +2.71 53 0 784 0
30MAR26 100.00 C 0.00 0.00 0.00 47.45 +2.44 53 0 1,222 0
30MAR26 102.50 C 0.00 0.00 0.00 45.01 +2.70 51 0 134 0
30MAR26 105.00 C 0.00 0.00 0.00 42.65 +2.65 49 0 214 0
30MAR26 107.50 C 0.00 0.00 0.00 40.36 +3.39 49 0 497 0
30MAR26 110.00 C 0.00 0.00 0.00 38.10 +2.70 48 0 750 0
30MAR26 112.50 C 36.58 36.66 36.58 36.58 +3.23 53 60 1,260 +30
30MAR26 115.00 C 0.00 0.00 0.00 33.24 +2.08 43 0 5,268 0
30MAR26 117.50 C 0.00 0.00 0.00 30.76 +0.48 40 0 11,501 0
30MAR26 120.00 C 0.00 0.00 0.00 30.47 +3.60 51 0 4,012 0
30MAR26 122.50 C 0.00 0.00 0.00 28.09 +3.00 48 0 2,292 0
30MAR26 125.00 C 26.15 26.15 26.15 25.73 +2.25 46 1 31,090 0
30MAR26 127.50 C 0.00 0.00 0.00 23.51 +1.27 44 0 2,403 0
30MAR26 130.00 C 20.02 20.02 20.02 21.87 +1.71 44 1 5,110 0
30MAR26 132.50 C 20.66 20.66 18.44 20.31 +1.65 44 21 1,804 0
30MAR26 135.00 C 19.00 19.00 19.00 18.82 +1.57 45 7 1,819 -5
30MAR26 137.50 C 0.00 0.00 0.00 17.80 +1.69 47 0 3,015 0
30MAR26 140.00 C 16.99 17.08 16.60 16.07 +1.23 45 752 3,069 +750
30MAR26 142.50 C 15.47 15.75 15.43 15.12 +1.36 47 497 1,073 +426
30MAR26 145.00 C 13.78 14.23 13.78 13.97 +1.35 47 31 3,435 +1
30MAR26 147.50 C 13.19 13.50 13.04 12.90 +1.16 47 66 5,160 +66
30MAR26 150.00 C 11.79 12.50 11.79 11.88 +1.01 47 77 6,204 +12
30MAR26 152.50 C 11.15 11.15 11.15 11.07 +1.05 48 4 1,408 0
30MAR26 155.00 C 10.66 10.66 10.66 10.18 +1.05 48 13 2,445 +13
30MAR26 157.50 C 9.83 9.83 9.83 9.29 +0.99 48 30 665 +30
30MAR26 160.00 C 9.12 9.38 8.89 8.46 +0.92 48 128 27,527 +125
30MAR26 162.50 C 0.00 0.00 0.00 7.69 +0.85 48 0 160 0
30MAR26 165.00 C 0.00 0.00 0.00 6.98 +0.79 48 0 346 0
30MAR26 167.50 C 7.16 7.16 7.16 6.33 +0.73 48 30 313 +30
30MAR26 170.00 C 6.69 6.69 6.44 5.73 +0.68 48 60 1,437 -60
30MAR26 172.50 C 6.24 6.24 6.24 5.18 +0.62 48 60 616 0
30MAR26 175.00 C 5.80 5.80 5.50 4.68 +0.58 48 101 232 +40
30MAR26 177.50 C 0.00 0.00 0.00 4.22 +0.53 48 0 389 0
30MAR26 180.00 C 5.17 5.17 5.10 3.80 +0.48 48 66 371 +65
30MAR26 182.50 C 0.00 0.00 0.00 3.42 +0.44 48 0 166 0
30MAR26 185.00 C 4.15 4.15 4.15 3.07 +0.40 48 100 693 0
30MAR26 187.50 C 4.25 4.25 4.25 2.76 +0.37 48 12 140 0
30MAR26 190.00 C 3.95 3.95 3.95 2.47 +0.33 47 3 160 0
30MAR26 192.50 C 3.62 3.62 3.62 2.22 +0.31 48 2 59 +2
30MAR26 195.00 C 0.00 0.00 0.00 1.98 +0.28 47 0 45 0
30MAR26 197.50 C 0.00 0.00 0.00 1.77 +0.25 47 0 17 0
30MAR26 200.00 C 3.00 3.00 3.00 1.58 +0.23 47 1 1,478 0
30MAR26 205.00 C 0.00 0.00 0.00 1.26 +0.19 47 0 61 0
30MAR26 210.00 C 0.00 0.00 0.00 1.00 +0.15 47 0 235 0
30MAR26 215.00 C 0.00 0.00 0.00 0.79 +0.12 47 0 11 0
30MAR26 220.00 C 0.00 0.00 0.00 0.62 +0.10 47 0 432 0
29APR26 80.00 C 0.00 0.00 0.00 66.71 +2.50 46 0 150 0
29APR26 82.50 C 0.00 0.00 0.00 64.27 +2.46 46 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 61.84 +2.45 46 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 59.43 +2.14 46 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 57.04 +2.42 46 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 54.67 +2.40 46 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 52.33 +2.38 46 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 50.01 +2.35 46 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 47.73 +2.32 46 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 45.49 +2.29 46 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 43.29 +2.25 46 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 41.13 +2.21 46 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 39.02 +2.16 46 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 36.97 +2.11 46 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 34.97 +2.06 46 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 33.03 +2.35 46 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 31.16 +1.95 46 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 29.34 +1.89 46 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 26.77 +0.94 43 0 30 0
29APR26 127.50 C 0.00 0.00 0.00 25.83 +2.40 46 0 30 0
29APR26 130.00 C 0.00 0.00 0.00 24.30 +1.69 46 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 22.76 +2.09 46 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 20.65 +1.24 44 0 34 0
29APR26 137.50 C 0.00 0.00 0.00 20.02 +2.19 47 0 30 0
29APR26 140.00 C 0.00 0.00 0.00 17.99 +1.12 44 0 40 0
29APR26 142.50 C 0.00 0.00 0.00 17.14 +1.46 46 0 51 0
29APR26 145.00 C 0.00 0.00 0.00 15.99 +1.35 46 0 120 0
29APR26 147.50 C 0.00 0.00 0.00 14.94 +1.26 46 0 51 0
29APR26 150.00 C 0.00 0.00 0.00 14.01 +1.24 47 0 117 0
29APR26 152.50 C 13.56 13.56 13.56 13.10 +1.17 47 30 297 +30
29APR26 155.00 C 12.78 12.78 12.78 12.25 +1.16 47 10 67 +10
29APR26 157.50 C 0.00 0.00 0.00 11.35 +1.01 47 0 87 0
29APR26 160.00 C 0.00 0.00 0.00 10.49 +0.95 47 0 204 0
29APR26 162.50 C 0.00 0.00 0.00 9.68 +0.89 47 0 30 0
29APR26 165.00 C 0.00 0.00 0.00 8.93 +0.84 47 0 60 0
29APR26 167.50 C 0.00 0.00 0.00 8.23 +0.79 47 0 60 0
29APR26 170.00 C 0.00 0.00 0.00 7.57 +0.73 47 0 2 0
29APR26 172.50 C 0.00 0.00 0.00 6.96 +0.68 47 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 6.40 +0.64 47 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 5.88 +0.60 47 0 0 0
29APR26 180.00 C 0.00 0.00 0.00 5.39 +0.55 47 0 0 0
29APR26 182.50 C 0.00 0.00 0.00 4.94 +0.51 47 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 4.53 +0.60 47 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 4.14 +0.55 47 0 0 0
29APR26 190.00 C 0.00 0.00 0.00 3.79 +0.51 47 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 3.47 +0.47 47 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 3.17 +0.44 47 0 0 0
29APR26 197.50 C 0.00 0.00 0.00 2.89 +0.40 47 0 0 0
29APR26 200.00 C 0.00 0.00 0.00 2.64 +0.30 47 0 90 0
29APR26 205.00 C 0.00 0.00 0.00 2.19 +0.31 46 0 110 0
29APR26 210.00 C 0.00 0.00 0.00 1.82 +0.26 46 0 0 0
29APR26 215.00 C 0.00 0.00 0.00 1.50 +0.21 46 0 0 0
29APR26 220.00 C 0.00 0.00 0.00 1.24 +0.18 46 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 104.48 +2.49 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 103.50 +2.50 54 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 102.51 +2.50 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 101.52 +2.49 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 100.54 +2.50 49 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 99.55 +2.49 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 98.57 +2.50 50 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 97.58 +2.49 41 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 96.60 +2.50 49 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 94.13 +2.49 43 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 91.67 +2.49 46 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 89.21 +2.49 46 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 86.75 +2.49 45 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 84.30 +2.49 46 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 81.85 +2.49 46 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 79.41 +2.48 46 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 76.98 +2.48 46 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 74.55 +2.47 46 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 72.14 +2.47 46 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 69.74 +2.45 46 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 67.79 +2.87 53 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 65.42 +2.85 52 0 209 0
29JUN26 85.00 C 0.00 0.00 0.00 63.07 +2.82 51 0 66 0
29JUN26 87.50 C 0.00 0.00 0.00 60.36 +2.40 46 0 220 0
29JUN26 90.00 C 0.00 0.00 0.00 58.09 +2.39 46 0 1,502 0
29JUN26 92.50 C 0.00 0.00 0.00 55.84 +2.37 46 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 53.63 +2.34 46 0 17 0
29JUN26 97.50 C 0.00 0.00 0.00 51.62 +2.48 47 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 49.44 +2.41 47 0 83 0
29JUN26 102.50 C 0.00 0.00 0.00 47.30 +2.70 46 0 4 0
29JUN26 105.00 C 44.36 44.36 44.36 45.30 +2.76 46 1 119 0
29JUN26 107.50 C 0.00 0.00 0.00 43.15 +2.70 46 0 185 0
29JUN26 110.00 C 0.00 0.00 0.00 41.14 +2.59 45 0 3,726 0
29JUN26 112.50 C 0.00 0.00 0.00 39.21 +2.55 45 0 295 0
29JUN26 115.00 C 0.00 0.00 0.00 38.65 +3.81 50 0 6,346 0
29JUN26 117.50 C 0.00 0.00 0.00 35.46 +2.30 45 0 320 0
29JUN26 120.00 C 0.00 0.00 0.00 33.69 +2.02 45 0 441 0
29JUN26 122.50 C 0.00 0.00 0.00 32.20 +2.40 45 0 1,499 0
29JUN26 125.00 C 0.00 0.00 0.00 30.26 +1.96 44 0 9,877 0
29JUN26 127.50 C 0.00 0.00 0.00 28.73 +2.21 45 0 564 0
29JUN26 130.00 C 0.00 0.00 0.00 27.52 +2.36 45 0 10,369 0
29JUN26 132.50 C 0.00 0.00 0.00 25.84 +2.08 45 0 1,050 0
29JUN26 135.00 C 0.00 0.00 0.00 24.68 +1.97 45 0 676 0
29JUN26 137.50 C 0.00 0.00 0.00 23.10 +1.54 45 0 673 0
29JUN26 140.00 C 22.60 22.60 22.00 22.00 +1.58 45 41 5,961 +1
29JUN26 142.50 C 0.00 0.00 0.00 20.83 +1.43 45 0 445 0
29JUN26 145.00 C 0.00 0.00 0.00 19.74 +1.47 46 0 248 0
29JUN26 147.50 C 0.00 0.00 0.00 18.69 +1.37 46 0 476 0
29JUN26 150.00 C 18.10 18.10 18.10 17.73 +1.14 46 10 10,117 +10
29JUN26 152.50 C 0.00 0.00 0.00 16.78 +1.24 46 0 195 0
29JUN26 155.00 C 0.00 0.00 0.00 15.92 +1.18 46 0 343 0
29JUN26 157.50 C 0.00 0.00 0.00 15.09 +1.09 47 0 281 0
29JUN26 160.00 C 0.00 0.00 0.00 14.33 +1.17 47 0 481 0
29JUN26 162.50 C 0.00 0.00 0.00 13.51 +1.15 47 0 439 0
29JUN26 165.00 C 13.29 13.29 13.29 12.71 +1.11 47 3 5,185 +3
29JUN26 167.50 C 12.76 12.76 12.76 11.94 +1.05 47 30 236 +30
29JUN26 170.00 C 12.03 12.03 12.03 11.22 +1.01 47 21 1,751 0
29JUN26 172.50 C 0.00 0.00 0.00 10.54 +0.96 47 0 0 0
29JUN26 175.00 C 10.53 10.53 10.53 9.90 +0.93 47 60 100 +60
29JUN26 177.50 C 0.00 0.00 0.00 9.29 +0.88 47 0 0 0
29JUN26 180.00 C 10.00 10.00 10.00 8.71 +0.84 47 60 144 +60
29JUN26 182.50 C 0.00 0.00 0.00 8.17 +1.01 47 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 7.66 +0.76 47 0 60 0
29JUN26 187.50 C 0.00 0.00 0.00 7.18 +0.92 46 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 6.72 +0.69 46 0 30 0
29JUN26 192.50 C 0.00 0.00 0.00 6.11 +0.63 46 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 5.72 +0.60 46 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 5.36 +0.58 46 0 0 0
29JUN26 200.00 C 7.00 7.00 7.00 5.16 +0.56 46 2 176 0
29JUN26 205.00 C 0.00 0.00 0.00 4.52 +0.51 46 0 102 0
29JUN26 210.00 C 5.70 5.80 5.70 3.95 +0.45 46 4 36 +4
29JUN26 215.00 C 0.00 0.00 0.00 3.35 +0.39 46 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 3.01 +0.44 46 0 1,102 0
29SEP26 55.00 C 0.00 0.00 0.00 92.13 +2.49 46 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 89.71 +2.49 46 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 87.30 +2.48 46 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 84.90 +2.13 46 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 82.51 +2.46 46 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 80.14 +2.45 46 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 77.79 +2.44 46 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 75.46 +2.09 46 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 73.15 +2.42 46 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 70.87 +2.52 46 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 68.61 +2.55 46 0 30 0
29SEP26 82.50 C 0.00 0.00 0.00 66.39 +2.58 46 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 64.19 +2.60 46 0 33 0
29SEP26 87.50 C 0.00 0.00 0.00 62.03 +2.32 46 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 59.91 +2.26 46 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 57.83 +2.28 46 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 55.78 +2.25 46 0 70 0
29SEP26 97.50 C 0.00 0.00 0.00 53.78 +2.22 46 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 51.82 +2.19 46 0 29 0
29SEP26 102.50 C 0.00 0.00 0.00 49.90 +2.39 46 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 48.03 +2.12 46 0 13 0
29SEP26 107.50 C 0.00 0.00 0.00 46.21 +2.09 46 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 44.43 +2.05 46 0 210 0
29SEP26 112.50 C 0.00 0.00 0.00 42.70 +2.01 46 0 137 0
29SEP26 115.00 C 0.00 0.00 0.00 41.02 +1.97 46 0 1,033 0
29SEP26 117.50 C 0.00 0.00 0.00 39.39 +2.45 46 0 633 0
29SEP26 120.00 C 0.00 0.00 0.00 37.80 +1.89 46 0 563 0
29SEP26 122.50 C 0.00 0.00 0.00 35.92 +1.50 45 0 460 0
29SEP26 125.00 C 0.00 0.00 0.00 34.78 +1.80 46 0 240 0
29SEP26 127.50 C 0.00 0.00 0.00 32.97 +1.39 45 0 204 0
29SEP26 130.00 C 30.25 30.25 30.25 31.61 +2.29 45 12 187 0
29SEP26 132.50 C 0.00 0.00 0.00 30.24 +2.00 45 0 213 0
29SEP26 135.00 C 0.00 0.00 0.00 28.43 +1.59 44 0 202 0
29SEP26 137.50 C 0.00 0.00 0.00 27.73 +2.06 45 0 389 0
29SEP26 140.00 C 26.50 26.50 26.50 26.56 +1.72 45 10 254 +10
29SEP26 142.50 C 25.76 25.76 25.76 25.42 +1.63 45 12 110 +12
29SEP26 145.00 C 0.00 0.00 0.00 24.38 +1.54 45 0 154 0
29SEP26 147.50 C 0.00 0.00 0.00 23.37 +1.47 46 0 153 0
29SEP26 150.00 C 22.72 22.72 22.72 22.39 +1.37 46 30 94 +7
29SEP26 152.50 C 0.00 0.00 0.00 21.48 +1.33 46 0 150 0
29SEP26 155.00 C 0.00 0.00 0.00 20.65 +1.32 46 0 22 0
29SEP26 157.50 C 20.13 20.13 20.13 19.77 +1.23 46 30 180 +30
29SEP26 160.00 C 0.00 0.00 0.00 18.97 +1.17 46 0 41 0
29SEP26 162.50 C 0.00 0.00 0.00 18.22 +1.12 47 0 20 0
29SEP26 165.00 C 17.00 17.00 17.00 17.50 +1.13 47 1 66 +1
29SEP26 167.50 C 0.00 0.00 0.00 16.74 +1.13 47 0 64 0
29SEP26 170.00 C 0.00 0.00 0.00 15.97 +1.09 47 0 54 0
29SEP26 172.50 C 0.00 0.00 0.00 15.24 +1.06 47 0 1 0
29SEP26 175.00 C 0.00 0.00 0.00 14.54 +1.03 47 0 44 0
29SEP26 177.50 C 0.00 0.00 0.00 13.86 +0.99 47 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 13.22 +0.95 47 0 75 0
29SEP26 182.50 C 0.00 0.00 0.00 12.60 +1.26 47 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 12.02 +0.89 47 0 36 0
29SEP26 187.50 C 0.00 0.00 0.00 11.12 +0.83 46 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 10.92 +0.83 46 0 41 0
29SEP26 192.50 C 0.00 0.00 0.00 10.40 +0.79 46 0 1 0
29SEP26 195.00 C 0.00 0.00 0.00 9.91 +0.76 46 0 52 0
29SEP26 197.50 C 0.00 0.00 0.00 9.44 +0.73 46 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 9.00 +0.71 46 0 168 0
29SEP26 205.00 C 10.48 10.48 10.48 8.17 +0.66 46 60 231 +60
29SEP26 210.00 C 0.00 0.00 0.00 7.41 +0.61 46 0 241 0
29SEP26 215.00 C 0.00 0.00 0.00 6.72 +0.56 46 0 47 0
29SEP26 220.00 C 0.00 0.00 0.00 6.09 +0.68 46 0 115 0
30DEC26 55.00 C 0.00 0.00 0.00 92.65 +2.49 46 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 90.28 +2.36 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 87.93 +2.47 45 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 85.60 +2.47 45 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 83.29 +2.71 45 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 81.00 +2.34 45 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 78.74 +2.34 45 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 76.50 +2.36 45 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 74.29 +2.39 45 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 72.11 +2.41 45 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 69.97 +2.40 45 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 67.86 +2.39 45 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 65.78 +2.37 45 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 63.74 +2.35 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 61.74 +2.33 45 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 59.78 +2.31 45 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 57.86 +2.29 45 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 55.98 +2.27 45 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 54.14 +2.24 45 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 52.35 +2.22 45 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 50.60 +2.88 45 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 48.89 +2.16 45 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 47.23 +2.14 45 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 45.60 +2.10 45 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 44.03 +2.08 45 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 42.49 +2.04 45 0 28 0
30DEC26 120.00 C 0.00 0.00 0.00 41.00 +2.75 45 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 39.56 +1.99 45 0 151 0
30DEC26 125.00 C 0.00 0.00 0.00 38.15 +1.95 45 0 204 0
30DEC26 127.50 C 0.00 0.00 0.00 36.79 +1.92 45 0 197 0
30DEC26 130.00 C 0.00 0.00 0.00 35.47 +1.89 45 0 2 0
30DEC26 132.50 C 0.00 0.00 0.00 34.18 +1.84 45 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 32.94 +1.81 45 0 6 0
30DEC26 137.50 C 0.00 0.00 0.00 31.74 +1.78 45 0 24 0
30DEC26 140.00 C 0.00 0.00 0.00 30.58 +2.03 45 0 28 0
30DEC26 142.50 C 0.00 0.00 0.00 29.26 +1.71 45 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 28.24 +1.70 45 0 46 0
30DEC26 147.50 C 0.00 0.00 0.00 27.22 +1.63 45 0 109 0
30DEC26 150.00 C 0.00 0.00 0.00 26.28 +1.77 45 0 104 0
30DEC26 152.50 C 0.00 0.00 0.00 25.37 +1.55 46 0 0 0
30DEC26 155.00 C 25.02 25.02 25.02 24.50 +1.50 46 30 30 +30
30DEC26 157.50 C 0.00 0.00 0.00 23.67 +1.45 46 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 22.87 +1.42 46 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 22.18 +1.46 46 0 3 0
30DEC26 165.00 C 0.00 0.00 0.00 21.37 +1.35 46 0 0 0
30DEC26 167.50 C 20.78 20.78 20.78 20.66 +1.36 46 4 4 +4
TOTAL CALL 13,552 320,603 +3,774
09JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
09JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
09JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 138 0 125 0
09JAN26 105.00 P 0.00 0.00 0.00 0.01 0.00 129 0 50 0
09JAN26 107.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
09JAN26 110.00 P 0.00 0.00 0.00 0.01 0.00 112 0 25 0
09JAN26 112.50 P 0.00 0.00 0.00 0.01 0.00 104 0 106 0
09JAN26 115.00 P 0.00 0.00 0.00 0.01 0.00 95 0 80 0
09JAN26 117.50 P 0.00 0.00 0.00 0.01 0.00 87 0 85 0
09JAN26 120.00 P 0.04 0.04 0.04 0.01 0.00 80 60 912 0
09JAN26 122.50 P 0.03 0.03 0.03 0.01 0.00 72 13 812 -3
09JAN26 125.00 P 0.10 0.10 0.04 0.01 -0.01 64 25 481 -25
09JAN26 127.50 P 0.08 0.08 0.08 0.01 -0.04 57 2 1,029 -2
09JAN26 130.00 P 0.10 0.10 0.10 0.02 -0.10 54 52 604 +6
09JAN26 132.50 P 0.16 0.16 0.16 0.06 -0.21 53 4 296 0
09JAN26 135.00 P 0.40 0.41 0.18 0.15 -0.40 53 325 652 -12
09JAN26 137.50 P 0.70 0.70 0.37 0.35 -0.68 52 29 479 -8
09JAN26 140.00 P 1.19 1.20 0.65 0.70 -1.05 51 204 1,538 +40
09JAN26 142.50 P 1.90 2.06 1.15 1.35 -1.45 52 663 650 +283
09JAN26 145.00 P 3.00 3.00 2.09 2.30 -1.84 52 226 431 +209
09JAN26 147.50 P 4.18 4.19 3.45 3.64 -2.18 52 43 17 -25
09JAN26 150.00 P 0.00 0.00 0.00 5.44 -2.31 55 0 0 0
09JAN26 152.50 P 0.00 0.00 0.00 7.47 -2.15 58 0 0 0
09JAN26 155.00 P 0.00 0.00 0.00 9.60 -2.27 59 0 0 0
09JAN26 157.50 P 0.00 0.00 0.00 11.92 -2.31 62 0 0 0
09JAN26 160.00 P 0.00 0.00 0.00 14.15 -2.50 52 0 0 0
09JAN26 162.50 P 0.00 0.00 0.00 16.61 -2.50 51 0 0 0
09JAN26 165.00 P 0.00 0.00 0.00 19.10 -2.50 0 0 0 0
09JAN26 167.50 P 0.00 0.00 0.00 21.60 -2.50 0 0 0 0
16JAN26 120.00 P 0.00 0.00 0.00 0.03 - 49 0 0 -
16JAN26 122.50 P 0.18 0.18 0.18 0.06 -0.09 49 4 34 +4
16JAN26 125.00 P 0.00 0.00 0.00 0.12 -0.16 49 0 0 0
16JAN26 127.50 P 0.00 0.00 0.00 0.22 -0.26 49 0 0 0
16JAN26 130.00 P 0.58 0.58 0.51 0.38 -0.39 49 38 296 +16
16JAN26 132.50 P 0.00 0.00 0.00 0.64 -0.55 49 0 75 0
16JAN26 135.00 P 1.21 1.21 1.00 1.02 -0.73 49 13 96 +1
16JAN26 137.50 P 1.67 1.70 1.42 1.49 -0.94 48 131 177 +104
16JAN26 140.00 P 2.40 2.44 1.94 2.18 -1.17 48 382 607 +280
16JAN26 142.50 P 3.09 3.22 2.88 3.08 -1.49 48 56 274 +51
16JAN26 145.00 P 4.65 4.65 3.97 4.21 -1.72 48 133 125 +115
16JAN26 147.50 P 5.63 5.63 5.30 5.57 -1.93 49 49 49 +49
16JAN26 150.00 P 0.00 0.00 0.00 7.15 -2.09 50 0 0 0
16JAN26 152.50 P 0.00 0.00 0.00 8.92 -2.23 50 0 0 0
16JAN26 155.00 P 0.00 0.00 0.00 10.84 -1.98 51 0 0 0
16JAN26 157.50 P 0.00 0.00 0.00 12.64 -2.30 48 0 0 0
16JAN26 160.00 P 0.00 0.00 0.00 14.80 -2.36 48 0 0 0
16JAN26 162.50 P 0.00 0.00 0.00 17.04 -2.41 48 0 0 0
16JAN26 165.00 P 0.00 0.00 0.00 19.37 -2.44 48 0 0 0
16JAN26 167.50 P 0.00 0.00 0.00 21.75 -2.47 48 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 81 0 300 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 74 0 142 0
29JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 70 0 259 0
29JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1,474 0
29JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 63 0 1,354 0
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 59 0 2,774 0
29JAN26 97.50 P 0.16 0.16 0.16 0.01 0.00 56 100 1,164 -100
29JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 53 0 3,131 0
29JAN26 102.50 P 0.17 0.21 0.17 0.01 0.00 50 4 1,872 -3
29JAN26 105.00 P 0.20 0.20 0.20 0.01 -0.01 46 3 6,252 +3
29JAN26 107.50 P 0.00 0.00 0.00 0.02 -0.02 47 0 3,738 0
29JAN26 110.00 P 0.00 0.00 0.00 0.04 -0.03 47 0 11,961 0
29JAN26 112.50 P 0.00 0.00 0.00 0.06 -0.06 46 0 4,165 0
29JAN26 115.00 P 0.35 0.36 0.35 0.11 -0.08 46 4 6,619 -2
29JAN26 117.50 P 0.44 0.44 0.44 0.18 -0.13 46 1 6,798 -1
29JAN26 120.00 P 0.59 0.59 0.50 0.28 -0.19 46 3 2,890 -1
29JAN26 122.50 P 0.65 0.67 0.59 0.44 -0.26 46 95 1,613 -44
29JAN26 125.00 P 0.88 0.88 0.76 0.66 -0.34 46 238 2,908 +207
29JAN26 127.50 P 1.03 1.07 0.97 0.94 -0.45 46 279 1,865 +86
29JAN26 130.00 P 1.78 1.78 1.28 1.32 -0.54 46 126 4,373 -56
29JAN26 132.50 P 1.81 1.81 1.67 1.79 -0.68 46 269 1,288 +1
29JAN26 135.00 P 2.35 2.37 2.17 2.36 -0.84 45 311 2,070 +84
29JAN26 137.50 P 3.49 3.49 2.78 3.06 -1.07 45 154 450 +96
29JAN26 140.00 P 4.50 4.50 3.60 3.91 -1.32 45 281 1,712 +238
29JAN26 142.50 P 5.10 5.10 4.65 4.98 -1.37 46 119 2,469 -4
29JAN26 145.00 P 6.39 6.57 5.81 6.19 -1.56 46 58 648 +34
29JAN26 147.50 P 7.56 7.56 7.00 7.51 -1.80 46 218 874 +106
29JAN26 150.00 P 9.50 9.50 8.87 9.02 -1.93 46 81 166 +15
29JAN26 152.50 P 10.50 10.69 10.46 10.69 -2.05 47 67 188 -2
29JAN26 155.00 P 0.00 0.00 0.00 12.55 -2.08 48 0 85 0
29JAN26 157.50 P 0.00 0.00 0.00 14.45 -2.17 48 0 598 0
29JAN26 160.00 P 0.00 0.00 0.00 16.52 -2.21 50 0 230 0
29JAN26 162.50 P 0.00 0.00 0.00 18.65 -1.05 51 0 284 0
29JAN26 165.00 P 0.00 0.00 0.00 20.24 -2.26 46 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 22.43 -2.33 46 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 55 0 120 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 49 0 744 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 61 0
26FEB26 90.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 722 0
26FEB26 92.50 P 0.00 0.00 0.00 0.04 -0.01 48 0 887 0
26FEB26 95.00 P 0.00 0.00 0.00 0.05 -0.03 47 0 705 0
26FEB26 97.50 P 0.00 0.00 0.00 0.08 -0.05 47 0 1,147 0
26FEB26 100.00 P 0.47 0.47 0.47 0.13 -0.05 48 1 3,876 +1
26FEB26 102.50 P 0.00 0.00 0.00 0.18 -0.09 47 0 2,616 0
26FEB26 105.00 P 0.00 0.00 0.00 0.27 -0.11 48 0 2,260 0
26FEB26 107.50 P 0.00 0.00 0.00 0.38 -0.14 47 0 1,614 0
26FEB26 110.00 P 0.78 0.78 0.78 0.52 -0.19 47 113 3,975 -113
26FEB26 112.50 P 0.00 0.00 0.00 0.72 -0.23 48 0 3,640 0
26FEB26 115.00 P 1.08 1.08 1.08 0.96 -0.27 48 13 2,201 -6
26FEB26 117.50 P 0.00 0.00 0.00 1.24 -0.37 48 0 669 0
26FEB26 120.00 P 1.54 1.58 1.50 1.59 -0.33 47 47 3,681 -15
26FEB26 122.50 P 1.79 1.89 1.79 1.93 -0.46 47 11 1,683 +7
26FEB26 125.00 P 0.00 0.00 0.00 2.39 -0.55 47 4 517 0
26FEB26 127.50 P 0.00 0.00 0.00 2.94 -0.64 47 0 775 0
26FEB26 130.00 P 0.00 0.00 0.00 3.58 -0.73 46 0 537 0
26FEB26 132.50 P 4.11 4.11 4.00 4.31 -0.81 46 207 357 +207
26FEB26 135.00 P 5.18 5.19 4.69 5.12 -0.93 46 201 962 +131
26FEB26 137.50 P 6.20 6.20 5.59 6.05 -1.15 46 124 270 +59
26FEB26 140.00 P 7.14 7.14 6.59 7.03 -1.20 46 131 241 +71
26FEB26 142.50 P 8.42 8.42 7.90 8.22 -1.38 46 98 896 +74
26FEB26 145.00 P 9.57 9.57 9.10 9.58 -1.48 47 285 451 +236
26FEB26 147.50 P 11.08 11.08 10.43 10.95 -1.61 47 85 260 +85
26FEB26 150.00 P 11.85 12.25 11.85 12.49 -1.72 48 106 190 +48
26FEB26 152.50 P 14.20 14.20 13.78 14.07 -1.85 48 76 76 +76
26FEB26 155.00 P 15.81 15.81 15.47 15.77 -1.94 48 42 115 +12
26FEB26 157.50 P 0.00 0.00 0.00 17.55 -2.01 49 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 19.41 -2.00 49 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 21.33 -2.09 50 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 23.31 -2.12 50 0 0 0
26FEB26 167.50 P 25.30 25.30 25.30 25.35 -2.19 51 2 62 +2
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 86 0 4 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 85 0 15 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 71 0 337 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 68 0 132 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 65 0 87 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 62 0 388 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 59 0 171 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 57 0 820 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 54 0 556 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,114 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 49 0 1,400 0
30MAR26 75.00 P 0.30 0.30 0.30 0.01 -0.01 47 20 2,188 -20
30MAR26 77.50 P 0.00 0.00 0.00 0.02 -0.01 48 0 384 0
30MAR26 80.00 P 0.00 0.00 0.00 0.03 -0.01 48 0 910 0
30MAR26 82.50 P 0.00 0.00 0.00 0.05 -0.01 48 0 655 0
30MAR26 85.00 P 0.00 0.00 0.00 0.07 -0.02 48 0 2,903 0
30MAR26 87.50 P 0.00 0.00 0.00 0.10 -0.03 47 0 763 0
30MAR26 90.00 P 0.00 0.00 0.00 0.15 -0.03 48 0 24,598 0
30MAR26 92.50 P 0.00 0.00 0.00 0.20 -0.06 47 0 9,935 0
30MAR26 95.00 P 0.00 0.00 0.00 0.29 -0.06 47 0 6,462 0
30MAR26 97.50 P 0.00 0.00 0.00 0.38 -0.10 47 0 2,973 0
30MAR26 100.00 P 0.00 0.00 0.00 0.52 -0.11 47 0 3,007 0
30MAR26 102.50 P 0.95 0.95 0.95 0.68 -0.15 47 8 2,413 -8
30MAR26 105.00 P 0.00 0.00 0.00 0.88 -0.18 47 0 2,018 0
30MAR26 107.50 P 0.00 0.00 0.00 1.13 -0.21 47 0 3,514 0
30MAR26 110.00 P 1.57 1.57 1.57 1.42 -0.25 48 10 22,173 -10
30MAR26 112.50 P 0.00 0.00 0.00 1.76 -0.27 47 0 3,203 0
30MAR26 115.00 P 1.96 1.96 1.96 2.16 -0.25 48 3 5,744 0
30MAR26 117.50 P 2.46 2.46 2.46 2.53 -0.34 47 6 14,116 -6
30MAR26 120.00 P 3.00 3.00 2.77 2.97 -0.43 46 13 13,136 +2
30MAR26 122.50 P 3.69 3.69 3.52 3.53 -0.52 47 95 3,588 +77
30MAR26 125.00 P 4.02 4.02 3.98 4.18 -0.52 46 348 661 +205
30MAR26 127.50 P 4.85 4.85 4.70 4.84 -0.68 46 60 601 +30
30MAR26 130.00 P 5.60 5.60 5.23 5.66 -0.68 46 46 5,098 +42
30MAR26 132.50 P 6.07 6.07 6.07 6.48 -0.80 46 13 929 0
30MAR26 135.00 P 7.53 7.53 7.53 7.43 -0.91 46 60 2,188 0
30MAR26 137.50 P 8.36 8.36 8.18 8.44 -1.19 46 50 1,213 +32
30MAR26 140.00 P 9.70 9.70 9.38 9.53 -1.24 46 149 2,714 +139
30MAR26 142.50 P 10.41 10.68 10.41 10.82 -1.30 46 336 1,024 +333
30MAR26 145.00 P 11.78 11.78 11.78 12.13 -1.43 47 3 212 0
30MAR26 147.50 P 13.17 13.34 13.17 13.61 -1.49 47 29 135 +29
30MAR26 150.00 P 0.00 0.00 0.00 15.17 -1.55 48 0 79 0
30MAR26 152.50 P 16.65 16.65 16.65 16.68 -1.70 48 24 37 +24
30MAR26 155.00 P 18.64 18.64 17.98 18.34 -1.81 48 200 245 +200
30MAR26 157.50 P 0.00 0.00 0.00 20.08 -1.78 48 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 21.97 -1.75 49 0 800 0
30MAR26 162.50 P 0.00 0.00 0.00 23.74 -1.84 49 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 25.46 -0.94 49 0 4 0
30MAR26 167.50 P 0.00 0.00 0.00 27.60 -1.90 50 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 29.58 -1.95 51 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 31.60 -1.99 51 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 33.69 -2.06 51 0 20 0
30MAR26 177.50 P 0.00 0.00 0.00 35.78 -2.13 52 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 37.92 -2.17 52 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 40.05 -1.08 52 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 42.24 -2.41 53 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 44.46 -2.49 53 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 45.66 -3.63 47 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 47.92 -2.24 47 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 50.23 -3.62 47 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 52.54 -2.27 47 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 54.86 -2.32 47 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 59.61 -2.35 47 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 64.40 -2.40 47 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 69.27 -2.42 47 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 74.17 -2.46 47 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.09 -0.02 46 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 0.12 -0.04 46 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 0.18 -0.03 46 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 0.24 -0.06 46 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 0.33 -0.07 46 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 0.43 -0.10 46 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 0.57 -0.11 46 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 0.73 -0.15 46 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 0.96 -0.14 46 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 1.20 -0.18 46 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 1.49 -0.18 47 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 1.81 -0.25 46 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 2.22 -0.24 47 0 63 0
29APR26 112.50 P 0.00 0.00 0.00 2.62 -0.43 47 0 82 0
29APR26 115.00 P 0.00 0.00 0.00 3.06 -0.42 46 0 263 0
29APR26 117.50 P 0.00 0.00 0.00 3.52 -0.44 46 0 436 0
29APR26 120.00 P 0.00 0.00 0.00 4.08 -0.54 46 0 215 0
29APR26 122.50 P 0.00 0.00 0.00 4.74 -0.54 45 0 130 0
29APR26 125.00 P 5.30 5.30 5.30 5.41 -0.69 45 2 72 0
29APR26 127.50 P 0.00 0.00 0.00 6.24 -0.69 45 0 50 0
29APR26 130.00 P 6.88 6.88 6.88 7.06 -0.77 45 4 8 +4
29APR26 132.50 P 0.00 0.00 0.00 7.97 -0.87 45 0 142 0
29APR26 135.00 P 0.00 0.00 0.00 8.98 -0.95 45 0 182 0
29APR26 137.50 P 10.05 10.05 10.05 10.01 -1.32 45 21 89 +21
29APR26 140.00 P 11.34 11.34 11.04 11.18 -1.28 45 87 335 +87
29APR26 142.50 P 12.51 12.51 12.30 12.51 -1.21 45 71 150 +71
29APR26 145.00 P 14.06 14.06 13.44 13.89 -1.38 46 81 114 +47
29APR26 147.50 P 15.45 15.50 15.06 15.33 -1.48 46 64 184 +34
29APR26 150.00 P 17.03 17.03 16.40 16.78 -1.50 46 51 81 +21
29APR26 152.50 P 0.00 0.00 0.00 18.41 -1.52 47 0 50 0
29APR26 155.00 P 19.38 19.46 19.38 20.05 -1.70 47 44 44 +44
29APR26 157.50 P 0.00 0.00 0.00 21.75 -1.83 47 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 23.52 -1.82 48 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 25.32 -1.88 48 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 27.19 -1.88 48 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 29.09 -1.86 49 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 31.08 -0.93 49 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 33.03 -1.97 49 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 34.08 -1.88 46 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 37.09 -0.89 50 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 39.19 -0.90 50 0 0 0
29APR26 182.50 P 0.00 0.00 0.00 40.18 -2.02 46 0 0 0
29APR26 185.00 P 0.00 0.00 0.00 42.29 -3.36 46 0 0 0
29APR26 187.50 P 0.00 0.00 0.00 44.46 -3.43 46 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 46.57 -2.72 46 0 0 0
29APR26 192.50 P 0.00 0.00 0.00 48.79 -2.16 46 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 51.02 -3.50 46 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 53.25 -2.22 46 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 55.52 -2.26 46 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 61.47 -2.45 54 0 90 0
29APR26 210.00 P 0.00 0.00 0.00 64.82 -2.35 46 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 69.59 -2.37 46 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 74.40 -2.41 46 0 0 0
29JUN26 42.00 P 0.32 0.32 0.32 0.01 0.00 60 20 149 +20
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 59 0 65 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 57 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 53 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 52 0 191 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 1,179 0
29JUN26 62.50 P 0.00 0.00 0.00 0.04 0.00 47 0 146 0
29JUN26 65.00 P 0.00 0.00 0.00 0.05 -0.01 46 0 51 0
29JUN26 67.50 P 0.00 0.00 0.00 0.07 -0.02 46 0 217 0
29JUN26 70.00 P 0.00 0.00 0.00 0.11 -0.01 46 0 606 0
29JUN26 72.50 P 0.00 0.00 0.00 0.15 -0.02 46 0 1,131 0
29JUN26 75.00 P 0.00 0.00 0.00 0.21 -0.02 46 0 4,866 0
29JUN26 77.50 P 0.00 0.00 0.00 0.27 -0.05 46 0 248 0
29JUN26 80.00 P 0.00 0.00 0.00 0.37 -0.04 46 0 686 0
29JUN26 82.50 P 0.00 0.00 0.00 0.47 -0.07 46 0 274 0
29JUN26 85.00 P 0.00 0.00 0.00 0.62 -0.06 46 0 1,303 0
29JUN26 87.50 P 0.00 0.00 0.00 0.76 -0.11 46 0 1,013 0
29JUN26 90.00 P 0.00 0.00 0.00 0.97 -0.11 46 0 6,876 0
29JUN26 92.50 P 0.00 0.00 0.00 1.19 -0.13 46 0 865 0
29JUN26 95.00 P 0.00 0.00 0.00 1.46 -0.16 46 0 746 0
29JUN26 97.50 P 0.00 0.00 0.00 1.77 -0.16 46 0 526 0
29JUN26 100.00 P 2.36 2.36 2.36 2.10 -0.23 46 10 4,659 -10
29JUN26 102.50 P 0.00 0.00 0.00 2.51 -0.24 46 0 2,603 0
29JUN26 105.00 P 0.00 0.00 0.00 2.87 -0.34 46 0 1,580 0
29JUN26 107.50 P 0.00 0.00 0.00 3.44 -0.26 46 0 1,225 0
29JUN26 110.00 P 0.00 0.00 0.00 3.93 -0.26 46 0 15,536 0
29JUN26 112.50 P 0.00 0.00 0.00 4.37 -0.37 46 0 1,870 0
29JUN26 115.00 P 4.90 4.90 4.80 5.00 -0.38 46 10 7,338 +2
29JUN26 117.50 P 0.00 0.00 0.00 5.60 -0.46 45 0 1,611 0
29JUN26 120.00 P 0.00 0.00 0.00 6.62 -0.24 46 0 232 0
29JUN26 122.50 P 7.00 7.05 7.00 7.11 -0.55 45 73 165 +30
29JUN26 125.00 P 7.84 7.85 7.84 7.94 -0.63 45 60 855 +30
29JUN26 127.50 P 0.00 0.00 0.00 8.84 -0.73 45 0 386 0
29JUN26 130.00 P 9.80 9.80 9.50 9.82 -0.97 45 22 665 0
29JUN26 132.50 P 10.82 10.82 10.82 10.82 -0.89 45 1 508 +1
29JUN26 135.00 P 0.00 0.00 0.00 11.99 -0.90 45 0 396 0
29JUN26 137.50 P 0.00 0.00 0.00 13.16 -1.22 45 0 440 0
29JUN26 140.00 P 0.00 0.00 0.00 14.41 -1.06 45 0 207 0
29JUN26 142.50 P 0.00 0.00 0.00 15.73 -1.14 46 0 167 0
29JUN26 145.00 P 0.00 0.00 0.00 17.11 -1.21 46 0 138 0
29JUN26 147.50 P 0.00 0.00 0.00 18.55 -1.66 46 0 292 0
29JUN26 150.00 P 0.00 0.00 0.00 20.12 -1.35 46 0 181 0
29JUN26 152.50 P 0.00 0.00 0.00 21.63 -1.39 46 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 23.21 -0.97 47 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 24.91 -0.92 47 0 0 0
29JUN26 160.00 P 26.50 26.50 26.50 26.94 -1.36 48 5 4 -1
29JUN26 162.50 P 0.00 0.00 0.00 28.49 -1.53 48 0 30 0
29JUN26 165.00 P 0.00 0.00 0.00 29.47 -1.47 46 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 32.10 -1.65 48 0 316 0
29JUN26 170.00 P 0.00 0.00 0.00 34.06 -1.58 48 0 251 0
29JUN26 172.50 P 0.00 0.00 0.00 34.90 -1.54 46 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 36.74 -1.62 46 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 38.63 -1.72 46 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 40.61 -1.72 46 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 42.60 -1.73 46 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 44.59 -1.75 46 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 46.60 -1.85 46 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 48.67 -1.90 46 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 50.80 -1.90 46 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 52.92 -1.92 46 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 55.05 -1.94 46 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 57.20 -2.02 46 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 61.63 -2.29 46 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 67.96 -2.02 53 0 304 0
29JUN26 215.00 P 0.00 0.00 0.00 70.66 -2.20 46 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 75.32 -2.22 46 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.06 -0.01 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.09 -0.01 46 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.13 -0.01 46 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.18 -0.02 46 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.24 -0.02 46 0 71 0
29SEP26 67.50 P 0.00 0.00 0.00 0.32 -0.05 46 0 16 0
29SEP26 70.00 P 0.00 0.00 0.00 0.41 -0.06 46 0 275 0
29SEP26 72.50 P 0.00 0.00 0.00 0.53 -0.08 46 0 98 0
29SEP26 75.00 P 0.00 0.00 0.00 0.67 -0.09 46 0 130 0
29SEP26 77.50 P 0.00 0.00 0.00 0.82 -0.13 46 0 2 0
29SEP26 80.00 P 0.00 0.00 0.00 1.07 -0.07 46 0 3,791 0
29SEP26 82.50 P 0.00 0.00 0.00 1.25 -0.11 46 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 1.51 -0.20 46 0 338 0
29SEP26 87.50 P 0.00 0.00 0.00 1.81 -0.16 46 0 210 0
29SEP26 90.00 P 0.00 0.00 0.00 2.11 -0.20 46 0 563 0
29SEP26 92.50 P 0.00 0.00 0.00 2.50 -0.23 46 0 991 0
29SEP26 95.00 P 0.00 0.00 0.00 2.91 -0.33 46 0 255 0
29SEP26 97.50 P 0.00 0.00 0.00 3.33 -0.40 46 0 255 0
29SEP26 100.00 P 3.90 3.90 3.90 3.96 -0.34 46 1 4,262 -1
29SEP26 102.50 P 0.00 0.00 0.00 4.40 -0.33 46 0 1,565 0
29SEP26 105.00 P 4.60 4.60 4.60 4.96 -0.36 46 1 1,050 0
29SEP26 107.50 P 0.00 0.00 0.00 5.59 -0.44 46 0 1,835 0
29SEP26 110.00 P 0.00 0.00 0.00 6.47 -0.28 46 0 1,694 0
29SEP26 112.50 P 0.00 0.00 0.00 6.85 -0.52 45 0 1,508 0
29SEP26 115.00 P 0.00 0.00 0.00 7.64 -0.58 45 0 1,689 0
29SEP26 117.50 P 0.00 0.00 0.00 8.36 -0.57 45 0 831 0
29SEP26 120.00 P 9.00 9.00 8.93 9.30 -0.50 45 9 303 -9
29SEP26 122.50 P 0.00 0.00 0.00 10.10 -0.61 45 0 128 0
29SEP26 125.00 P 10.90 10.90 10.90 11.06 -0.67 45 6 81 +4
29SEP26 127.50 P 0.00 0.00 0.00 12.08 -0.73 45 0 30 0
29SEP26 130.00 P 13.00 13.00 13.00 13.16 -0.95 45 1 336 0
29SEP26 132.50 P 0.00 0.00 0.00 14.30 -0.83 45 0 96 0
29SEP26 135.00 P 15.00 15.00 15.00 15.50 -0.82 45 5 102 0
29SEP26 137.50 P 0.00 0.00 0.00 16.75 -0.94 45 0 86 0
29SEP26 140.00 P 0.00 0.00 0.00 18.06 -1.05 45 0 37 0
29SEP26 142.50 P 0.00 0.00 0.00 19.40 -1.01 45 0 94 0
29SEP26 145.00 P 20.30 20.30 20.30 20.82 -1.12 46 4 13 0
29SEP26 147.50 P 21.64 21.64 21.64 22.27 -1.24 46 4 4 +4
29SEP26 150.00 P 0.00 0.00 0.00 23.84 -1.20 46 0 12 0
29SEP26 152.50 P 0.00 0.00 0.00 25.34 -1.34 46 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 26.94 -1.33 46 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 28.65 -0.88 47 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 30.32 -0.88 47 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 31.54 -1.34 46 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 33.21 -1.35 46 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 34.89 -1.36 46 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 36.58 -1.49 46 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 38.38 -1.53 46 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 40.22 -1.54 46 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 42.07 -1.55 46 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 43.92 -1.56 46 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 45.78 -3.04 46 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 47.67 -1.73 46 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 49.67 -1.73 46 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 51.67 -1.74 46 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 53.68 -1.75 46 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 55.69 -1.76 46 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 57.71 -1.81 46 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 59.75 -1.91 46 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 64.02 -1.92 46 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 69.89 -2.40 50 0 50 0
29SEP26 215.00 P 0.00 0.00 0.00 72.63 -4.20 46 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 77.09 -4.09 46 0 30 0
30DEC26 55.00 P 0.00 0.00 0.00 0.19 -0.01 46 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.25 -0.01 45 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.33 -0.04 45 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 0.43 -0.04 45 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.55 -0.03 45 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.70 -0.06 45 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.85 -0.08 45 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 1.06 -0.09 45 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 1.28 -0.06 45 0 20 0
30DEC26 77.50 P 0.00 0.00 0.00 1.52 -0.14 45 0 0 0
30DEC26 80.00 P 1.98 1.98 1.98 1.83 -0.15 45 3 3 +3
30DEC26 82.50 P 0.00 0.00 0.00 2.14 -0.10 45 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 2.48 -0.23 45 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 2.91 -0.15 45 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 3.34 -0.15 45 0 269 0
30DEC26 92.50 P 0.00 0.00 0.00 3.77 -0.22 45 0 4 0
30DEC26 95.00 P 0.00 0.00 0.00 4.34 -0.21 45 0 44 0
30DEC26 97.50 P 0.00 0.00 0.00 4.90 -0.22 45 0 23 0
30DEC26 100.00 P 0.00 0.00 0.00 5.47 -0.18 45 0 143 0
30DEC26 102.50 P 0.00 0.00 0.00 6.12 -0.31 45 0 143 0
30DEC26 105.00 P 0.00 0.00 0.00 6.84 -0.10 45 0 140 0
30DEC26 107.50 P 0.00 0.00 0.00 7.57 -0.31 45 0 252 0
30DEC26 110.00 P 0.00 0.00 0.00 8.30 -0.37 45 0 94 0
30DEC26 112.50 P 0.00 0.00 0.00 9.14 -0.16 45 0 179 0
30DEC26 115.00 P 0.00 0.00 0.00 10.05 -0.20 45 0 62 0
30DEC26 117.50 P 0.00 0.00 0.00 10.96 -0.20 45 0 2 0
30DEC26 120.00 P 11.30 11.30 11.30 11.51 -0.56 45 28 38 +28
30DEC26 122.50 P 0.00 0.00 0.00 12.48 -0.62 45 0 4 0
30DEC26 125.00 P 0.00 0.00 0.00 13.54 -0.64 45 0 265 0
30DEC26 127.50 P 14.45 14.45 14.45 14.61 -0.68 45 1 18 0
30DEC26 130.00 P 0.00 0.00 0.00 15.74 -0.68 45 0 17 0
30DEC26 132.50 P 0.00 0.00 0.00 16.98 -0.78 45 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 18.03 -0.75 44 0 30 0
30DEC26 137.50 P 19.47 19.47 19.47 19.51 -0.86 45 30 42 +30
30DEC26 140.00 P 0.00 0.00 0.00 20.48 -1.23 44 0 129 0
30DEC26 142.50 P 0.00 0.00 0.00 22.24 -0.73 45 0 89 0
30DEC26 145.00 P 0.00 0.00 0.00 23.68 -0.94 45 0 30 0
30DEC26 147.50 P 24.87 24.87 24.87 25.15 -1.00 45 1 61 +1
30DEC26 150.00 P 0.00 0.00 0.00 26.67 -1.04 45 0 7 0
30DEC26 152.50 P 0.00 0.00 0.00 28.19 -1.14 45 0 30 0
30DEC26 155.00 P 0.00 0.00 0.00 29.80 -1.28 46 0 31 0
30DEC26 157.50 P 0.00 0.00 0.00 31.55 -1.22 46 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 33.01 -1.44 46 0 2 0
30DEC26 162.50 P 0.00 0.00 0.00 34.93 -0.59 46 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 36.08 -1.13 45 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 37.77 -1.99 45 0 0 0
TOTAL PUT 8,602 359,768 +4,145
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$ 214.40
29JAN26 167.50 C 0.00 0.00 0.00 47.69 +4.80 57 0 0 0
29JAN26 170.00 C 0.00 0.00 0.00 46.11 +6.24 69 0 0 0
29JAN26 172.50 C 0.00 0.00 0.00 43.80 +6.32 68 0 0 0
29JAN26 175.00 C 0.00 0.00 0.00 40.09 +4.00 46 0 0 0
29JAN26 177.50 C 0.00 0.00 0.00 38.91 +5.15 62 0 0 0
29JAN26 180.00 C 35.00 35.00 35.00 35.04 +4.37 39 1 2 0
29JAN26 182.50 C 0.00 0.00 0.00 32.31 +2.37 29 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 31.88 +4.13 56 0 15 0
29JAN26 187.50 C 0.00 0.00 0.00 28.78 +4.65 47 0 45 0
29JAN26 190.00 C 28.00 28.00 28.00 25.98 +3.09 41 5 237 -5
29JAN26 192.50 C 23.70 24.20 23.70 24.20 +2.58 44 11 135 -11
29JAN26 195.00 C 0.00 0.00 0.00 23.34 +4.17 52 0 214 0
29JAN26 197.50 C 20.13 20.13 20.13 20.16 +3.25 43 10 324 0
29JAN26 200.00 C 22.00 22.00 22.00 18.48 +3.15 44 2 463 -2
29JAN26 205.00 C 17.01 17.01 16.11 15.29 +2.86 45 13 257 -2
29JAN26 210.00 C 13.30 15.25 13.00 12.38 +2.46 46 88 620 -24
29JAN26 215.00 C 11.16 12.59 10.46 9.97 +2.17 46 470 783 -98
29JAN26 220.00 C 8.22 10.30 7.85 7.87 +1.58 47 1,266 1,410 -226
29JAN26 225.00 C 8.00 8.32 6.31 6.31 +1.50 48 64 721 -2
29JAN26 230.00 C 6.07 6.57 5.27 4.84 +1.21 48 41 991 +14
29JAN26 235.00 C 4.84 5.50 3.94 3.62 +0.95 48 104 675 +26
29JAN26 240.00 C 3.91 4.20 3.36 2.67 +0.73 48 226 1,005 -21
29JAN26 245.00 C 3.10 3.42 2.59 1.94 +0.56 48 176 965 +76
29JAN26 250.00 C 1.97 1.97 1.97 1.39 +0.42 48 9 369 0
29JAN26 255.00 C 1.87 2.23 1.53 0.98 +0.30 48 115 1,551 +1
29JAN26 260.00 C 1.70 1.70 1.26 0.68 +0.22 47 18 226 +15
29JAN26 265.00 C 1.20 1.30 1.20 0.47 +0.16 47 12 115 +6
29JAN26 270.00 C 1.10 1.22 0.78 0.32 +0.11 47 44 91 +24
29JAN26 275.00 C 0.00 0.00 0.00 0.21 +0.07 47 0 0 0
29JAN26 280.00 C 0.00 0.00 0.00 0.14 +0.05 47 0 132 0
29JAN26 285.00 C 0.60 0.60 0.60 0.10 +0.04 48 40 55 +40
29JAN26 290.00 C 0.53 0.53 0.53 0.06 +0.02 47 32 32 +20
29JAN26 295.00 C 0.00 0.00 0.00 0.04 +0.02 48 0 31 0
29JAN26 300.00 C 0.30 0.30 0.19 0.03 +0.02 48 160 580 +100
26FEB26 167.50 C 0.00 0.00 0.00 49.48 +5.37 53 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 46.11 +4.18 43 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 44.76 +4.92 50 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 42.32 +3.56 48 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 39.16 +2.14 41 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 37.18 +3.43 42 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 35.26 +3.43 43 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 33.51 +3.17 45 0 6 0
26FEB26 187.50 C 0.00 0.00 0.00 33.50 +4.93 53 0 15 0
26FEB26 190.00 C 0.00 0.00 0.00 29.78 +3.25 45 0 120 0
26FEB26 192.50 C 0.00 0.00 0.00 28.14 +3.21 46 0 90 0
26FEB26 195.00 C 0.00 0.00 0.00 26.42 +3.04 46 0 60 0
26FEB26 197.50 C 0.00 0.00 0.00 24.83 +2.93 46 0 222 0
26FEB26 200.00 C 23.72 23.72 23.72 23.72 +3.23 48 10 207 +10
26FEB26 205.00 C 21.51 21.51 21.51 20.68 +2.83 48 30 136 +30
26FEB26 210.00 C 20.34 20.34 20.34 18.08 +2.63 48 1 118 0
26FEB26 215.00 C 17.87 17.96 17.87 15.77 +2.46 48 70 194 +19
26FEB26 220.00 C 15.50 15.80 15.50 13.73 +2.20 49 21 270 +1
26FEB26 225.00 C 13.80 14.28 13.08 11.87 +1.80 49 50 408 +50
26FEB26 230.00 C 12.10 12.39 10.25 10.25 +1.52 50 294 354 +98
26FEB26 235.00 C 9.49 9.49 8.74 8.74 +1.38 50 281 264 +87
26FEB26 240.00 C 8.87 9.46 7.73 7.40 +1.23 50 715 678 +615
26FEB26 245.00 C 7.92 7.92 7.68 6.21 +1.06 50 180 214 +180
26FEB26 250.00 C 7.10 7.10 6.41 5.19 +0.91 50 31 110 +30
26FEB26 255.00 C 6.07 6.35 5.40 4.32 +0.78 49 72 72 +61
26FEB26 260.00 C 5.48 5.48 4.84 3.58 +0.66 49 10 31 0
26FEB26 265.00 C 4.52 4.52 4.52 2.96 +0.57 49 12 19 0
26FEB26 270.00 C 3.50 3.50 3.50 2.43 +0.47 49 4 1,124 +4
26FEB26 275.00 C 0.00 0.00 0.00 1.99 +0.40 49 0 5 0
26FEB26 280.00 C 3.40 3.40 3.40 1.62 +0.33 49 24 188 +24
30MAR26 85.00 C 0.00 0.00 0.00 129.97 +3.79 59 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 127.48 +5.00 0 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 125.00 +4.59 52 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 122.52 +5.20 54 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 120.04 +5.17 55 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 117.55 +5.22 48 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 115.07 +3.98 50 0 100 0
30MAR26 102.50 C 0.00 0.00 0.00 112.55 +2.92 0 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 110.31 +4.12 67 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 107.64 +5.03 51 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 105.17 +3.53 52 0 64 0
30MAR26 112.50 C 0.00 0.00 0.00 101.92 +4.16 0 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 100.23 +4.93 51 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 97.06 +4.16 0 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 95.47 +4.95 58 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 93.28 +5.24 63 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 90.41 +4.63 51 0 4 0
30MAR26 127.50 C 0.00 0.00 0.00 88.00 +4.75 52 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 85.58 +4.63 52 0 8 0
30MAR26 132.50 C 0.00 0.00 0.00 83.53 +5.08 58 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 80.50 +4.40 45 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 77.45 +3.52 0 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 74.45 +3.24 0 0 1 0
30MAR26 142.50 C 0.00 0.00 0.00 73.62 +5.00 51 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 70.42 +3.89 33 0 100 0
30MAR26 147.50 C 0.00 0.00 0.00 68.78 +4.58 49 0 6 0
30MAR26 150.00 C 0.00 0.00 0.00 68.32 +6.38 63 0 63 0
30MAR26 152.50 C 0.00 0.00 0.00 62.63 +2.82 0 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 60.57 +3.11 31 0 15 0
30MAR26 157.50 C 0.00 0.00 0.00 59.01 +2.38 43 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 57.52 +4.32 49 0 130 0
30MAR26 162.50 C 0.00 0.00 0.00 55.06 +4.62 47 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 52.48 +2.32 44 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 51.01 +2.89 48 0 55 0
30MAR26 170.00 C 0.00 0.00 0.00 49.10 +4.23 49 0 26 0
30MAR26 172.50 C 0.00 0.00 0.00 47.77 +4.80 52 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 44.51 +3.41 46 0 102 0
30MAR26 177.50 C 0.00 0.00 0.00 42.69 +3.33 47 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 41.75 +4.08 50 0 43 0
30MAR26 182.50 C 0.00 0.00 0.00 39.71 +2.56 49 0 3 0
30MAR26 185.00 C 0.00 0.00 0.00 37.51 +3.09 48 0 466 0
30MAR26 187.50 C 0.00 0.00 0.00 36.09 +3.22 49 0 15 0
30MAR26 190.00 C 0.00 0.00 0.00 34.66 +3.29 50 0 2,545 0
30MAR26 192.50 C 0.00 0.00 0.00 34.21 +4.30 53 0 93 0
30MAR26 195.00 C 33.00 33.00 33.00 31.91 +3.41 51 1 240 0
30MAR26 197.50 C 0.00 0.00 0.00 29.78 +2.64 49 0 159 0
30MAR26 200.00 C 29.06 29.06 29.06 29.06 +3.23 51 10 608 0
30MAR26 205.00 C 0.00 0.00 0.00 27.31 +3.97 54 0 167 0
30MAR26 210.00 C 23.70 23.70 23.70 23.70 +2.57 51 10 1,577 0
30MAR26 215.00 C 23.54 23.54 22.67 21.48 +2.35 51 150 207 -63
30MAR26 220.00 C 20.69 21.55 19.48 19.46 +2.16 52 165 499 -90
30MAR26 225.00 C 18.73 19.56 18.73 17.63 +1.97 52 61 94 -30
30MAR26 230.00 C 17.07 17.07 16.13 15.88 +1.70 52 40 445 -1
30MAR26 235.00 C 0.00 0.00 0.00 14.35 +1.52 53 0 282 0
30MAR26 240.00 C 14.05 14.45 13.40 12.78 +1.37 53 54 646 +30
30MAR26 245.00 C 12.12 12.12 12.12 11.37 +1.24 53 30 375 +30
30MAR26 250.00 C 11.34 11.34 10.98 10.09 +1.12 52 110 116 +86
30MAR26 255.00 C 0.00 0.00 0.00 8.94 +1.00 52 0 6 0
30MAR26 260.00 C 9.20 9.20 9.20 7.90 +0.89 52 10 31 +10
30MAR26 265.00 C 0.00 0.00 0.00 6.97 +0.79 52 0 101 0
30MAR26 270.00 C 0.00 0.00 0.00 6.15 +0.72 52 0 40 0
30MAR26 275.00 C 0.00 0.00 0.00 5.41 +0.77 52 0 31 0
30MAR26 280.00 C 0.00 0.00 0.00 4.75 +0.56 52 0 36 0
30MAR26 285.00 C 0.00 0.00 0.00 4.17 +0.60 52 0 15 0
30MAR26 290.00 C 6.00 6.00 5.00 3.65 +0.43 52 4 12 +2
30MAR26 295.00 C 5.00 5.50 5.00 3.19 +0.38 52 4 8 +4
30MAR26 300.00 C 4.80 4.80 4.13 2.71 +0.25 52 16 120 +16
30MAR26 310.00 C 4.00 4.30 4.00 2.06 +0.25 52 4 4 +4
30MAR26 320.00 C 0.00 0.00 0.00 1.56 +0.19 52 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 1.18 +0.14 52 0 72 0
30MAR26 340.00 C 0.00 0.00 0.00 0.89 +0.11 52 0 200 0
30MAR26 350.00 C 0.00 0.00 0.00 0.67 +0.08 52 0 4 0
30MAR26 360.00 C 0.00 0.00 0.00 0.50 +0.06 52 0 1 0
30MAR26 370.00 C 0.00 0.00 0.00 0.37 +0.04 52 0 91 0
29APR26 170.00 C 0.00 0.00 0.00 50.94 +3.88 47 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 48.68 +3.35 46 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 47.35 +3.45 48 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 46.01 +3.71 49 0 0 0
29APR26 180.00 C 0.00 0.00 0.00 43.52 +1.23 47 0 0 0
29APR26 182.50 C 0.00 0.00 0.00 42.40 +3.56 49 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 41.59 +3.06 51 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 39.52 +2.74 50 0 0 0
29APR26 190.00 C 0.00 0.00 0.00 37.45 +1.14 49 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 35.75 +2.66 48 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 34.32 +1.89 49 0 0 0
29APR26 197.50 C 0.00 0.00 0.00 33.40 +2.51 50 0 30 0
29APR26 200.00 C 0.00 0.00 0.00 32.08 +1.20 50 0 3 0
29APR26 205.00 C 0.00 0.00 0.00 29.57 +2.87 50 0 0 0
29APR26 210.00 C 0.00 0.00 0.00 27.21 +2.58 51 0 30 0
29APR26 215.00 C 0.00 0.00 0.00 25.04 +2.41 51 0 0 0
29APR26 220.00 C 0.00 0.00 0.00 23.03 +2.25 51 0 9 0
29APR26 225.00 C 0.00 0.00 0.00 21.17 +2.08 52 0 29 0
29APR26 230.00 C 0.00 0.00 0.00 19.46 +1.92 52 0 38 0
29APR26 235.00 C 0.00 0.00 0.00 17.86 +1.74 52 0 90 0
29APR26 240.00 C 0.00 0.00 0.00 16.27 +1.49 52 0 1 0
29APR26 245.00 C 0.00 0.00 0.00 14.77 +1.37 52 0 90 0
29APR26 250.00 C 15.30 15.30 15.30 13.38 +1.25 52 4 4 +4
29APR26 255.00 C 0.00 0.00 0.00 12.12 +1.14 52 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 10.96 +1.08 52 0 0 0
29APR26 265.00 C 0.00 0.00 0.00 9.90 +0.95 52 0 0 0
29APR26 270.00 C 0.00 0.00 0.00 8.94 +0.87 52 0 0 0
29APR26 275.00 C 0.00 0.00 0.00 8.06 +0.79 52 0 6 0
29JUN26 120.00 C 0.00 0.00 0.00 97.48 +4.80 54 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 94.60 +4.28 49 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 92.02 +5.49 46 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 91.00 +5.07 55 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 88.50 +6.50 53 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 86.18 +4.63 52 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 82.16 +2.57 40 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 82.06 +4.86 53 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 79.80 +4.57 52 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 76.85 +3.80 49 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 75.28 +4.82 51 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 72.30 +1.85 47 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 71.12 +3.36 50 0 26 0
29JUN26 152.50 C 0.00 0.00 0.00 68.79 +3.87 49 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 66.83 +4.56 49 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 64.40 +2.46 48 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 62.66 +2.19 48 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 60.54 +1.51 48 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 58.61 +3.35 47 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 58.01 +3.99 51 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 55.25 +2.67 48 0 309 0
29JUN26 172.50 C 0.00 0.00 0.00 54.64 +2.60 51 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 52.02 +2.72 49 0 1,170 0
29JUN26 177.50 C 0.00 0.00 0.00 51.93 +2.72 52 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 51.23 +5.36 54 0 91 0
29JUN26 182.50 C 0.00 0.00 0.00 47.51 +2.95 49 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 47.39 +2.84 52 0 385 0
29JUN26 187.50 C 0.00 0.00 0.00 44.55 +2.65 49 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 43.59 +1.70 50 0 395 0
29JUN26 192.50 C 0.00 0.00 0.00 41.99 +3.05 50 0 16 0
29JUN26 195.00 C 0.00 0.00 0.00 40.59 +2.91 50 0 441 0
29JUN26 197.50 C 0.00 0.00 0.00 39.74 +3.18 51 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 39.42 +3.82 53 0 2,698 0
29JUN26 205.00 C 0.00 0.00 0.00 36.18 +3.22 51 0 7 0
29JUN26 210.00 C 0.00 0.00 0.00 33.42 +2.28 51 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 31.91 +2.53 52 0 4 0
29JUN26 220.00 C 0.00 0.00 0.00 29.91 +2.39 52 0 65 0
29JUN26 225.00 C 0.00 0.00 0.00 28.05 +2.27 52 0 2 0
29JUN26 230.00 C 0.00 0.00 0.00 26.31 +2.16 53 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 24.66 +2.03 53 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 23.13 +1.72 53 0 11 0
29JUN26 245.00 C 0.00 0.00 0.00 21.71 +1.81 53 0 355 0
29JUN26 250.00 C 0.00 0.00 0.00 20.22 +1.71 53 0 14 0
29JUN26 255.00 C 0.00 0.00 0.00 18.82 +1.62 53 0 1 0
29JUN26 260.00 C 0.00 0.00 0.00 17.50 +1.52 53 0 61 0
29JUN26 265.00 C 0.00 0.00 0.00 16.27 +1.43 53 0 35 0
29JUN26 270.00 C 0.00 0.00 0.00 15.12 +1.35 53 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 14.05 +1.27 53 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 13.05 +1.19 53 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 12.12 +1.13 53 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 11.25 +1.06 53 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 10.44 +0.99 53 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 9.68 +0.92 53 0 73 0
29JUN26 310.00 C 9.50 9.50 9.50 8.33 +0.82 53 2 2 +2
29JUN26 320.00 C 0.00 0.00 0.00 7.16 +0.90 53 0 0 0
29JUN26 330.00 C 8.50 9.42 8.50 6.15 +0.79 53 4 14 +2
29JUN26 340.00 C 7.60 8.00 7.60 5.28 +0.68 53 4 12 +4
29JUN26 350.00 C 7.00 7.00 7.00 4.53 +0.59 53 2 14 +2
29JUN26 360.00 C 6.00 6.65 6.00 3.77 +0.40 52 7 20 +7
29JUN26 370.00 C 0.00 0.00 0.00 3.24 +0.35 52 0 52 0
29SEP26 150.00 C 0.00 0.00 0.00 76.55 +4.86 53 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 74.83 +4.15 53 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 71.45 +2.58 49 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 71.44 +5.33 53 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 69.58 +4.06 53 0 789 0
29SEP26 162.50 C 0.00 0.00 0.00 66.70 +3.31 50 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 65.84 +2.90 52 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 64.48 +2.53 52 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 63.82 +5.25 54 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 62.34 +4.30 54 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 60.71 +2.68 54 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 57.80 +2.59 51 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 56.81 +1.61 52 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 55.48 +1.97 52 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 53.23 +2.33 51 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 52.56 +3.11 52 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 51.47 +2.03 52 0 440 0
29SEP26 192.50 C 0.00 0.00 0.00 51.46 +4.27 54 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 49.00 +1.82 52 0 0 0
29SEP26 197.50 C 50.47 51.21 50.01 47.88 +1.95 52 21 203 0
29SEP26 200.00 C 0.00 0.00 0.00 45.81 +2.92 51 0 4,720 0
29SEP26 205.00 C 0.00 0.00 0.00 44.29 +2.86 52 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 41.39 +1.83 51 0 100 0
29SEP26 215.00 C 0.00 0.00 0.00 39.32 +1.81 52 0 100 0
29SEP26 220.00 C 0.00 0.00 0.00 38.53 +2.84 53 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 36.70 +2.52 53 0 22 0
29SEP26 230.00 C 0.00 0.00 0.00 34.88 +2.34 53 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 33.23 +2.24 54 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 31.68 +2.15 54 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 30.28 +2.14 54 0 39 0
29SEP26 250.00 C 0.00 0.00 0.00 28.87 +2.06 54 0 7 0
29SEP26 255.00 C 0.00 0.00 0.00 27.53 +2.12 54 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 26.12 +2.15 54 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 24.77 +2.39 54 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 23.50 +1.89 54 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 22.29 +1.82 54 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 21.14 +1.75 54 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 20.05 +1.69 54 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 19.01 +1.62 54 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 18.03 +1.55 54 0 0 0
29SEP26 300.00 C 20.00 20.00 20.00 17.10 +1.49 54 2 48 +2
30DEC26 167.50 C 0.00 0.00 0.00 69.96 +3.96 52 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 68.63 +3.97 53 0 30 0
30DEC26 172.50 C 0.00 0.00 0.00 66.77 +3.18 52 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 65.41 +3.69 52 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 64.45 +4.12 53 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 62.58 +3.55 52 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 61.13 +3.47 52 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 59.74 +2.64 52 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 58.56 +3.36 52 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 57.32 +3.45 52 0 3 0
30DEC26 192.50 C 0.00 0.00 0.00 56.51 +3.76 52 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 55.12 +3.16 52 0 1 0
30DEC26 197.50 C 0.00 0.00 0.00 55.11 +4.04 54 0 15 0
30DEC26 200.00 C 0.00 0.00 0.00 52.47 +2.80 52 0 25 0
30DEC26 205.00 C 0.00 0.00 0.00 50.79 +3.12 52 0 15 0
30DEC26 210.00 C 0.00 0.00 0.00 49.53 +3.57 54 0 20 0
30DEC26 215.00 C 0.00 0.00 0.00 46.85 +2.97 53 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 44.36 +1.65 52 0 1 0
30DEC26 225.00 C 0.00 0.00 0.00 43.64 +2.64 54 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 41.93 +2.56 54 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 40.29 +2.47 54 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 38.73 +2.40 54 0 13 0
30DEC26 245.00 C 0.00 0.00 0.00 37.15 +2.23 54 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 35.57 +2.08 54 0 8 0
30DEC26 255.00 C 0.00 0.00 0.00 33.73 - 53 0 0 -
TOTAL CALL 5,427 40,609 +1,161
29JAN26 167.50 P 0.00 0.00 0.00 0.16 -0.11 47 0 483 0
29JAN26 170.00 P 0.00 0.00 0.00 0.23 -0.15 48 0 1,720 0
29JAN26 172.50 P 0.00 0.00 0.00 0.31 -0.19 48 0 267 0
29JAN26 175.00 P 0.66 0.66 0.53 0.43 -0.25 48 81 517 -80
29JAN26 177.50 P 0.00 0.00 0.00 0.56 -0.32 47 0 736 0
29JAN26 180.00 P 0.80 0.80 0.80 0.75 -0.40 48 9 644 -8
29JAN26 182.50 P 0.00 0.00 0.00 0.98 -0.49 48 0 721 0
29JAN26 185.00 P 0.00 0.00 0.00 1.25 -0.55 48 0 872 0
29JAN26 187.50 P 1.36 1.45 1.36 1.59 -0.70 48 16 727 +16
29JAN26 190.00 P 1.60 1.91 1.60 1.93 -0.87 47 45 1,178 +15
29JAN26 192.50 P 2.09 2.09 2.09 2.32 -0.94 47 30 327 +18
29JAN26 195.00 P 2.52 2.93 2.37 2.81 -1.24 47 119 961 +5
29JAN26 197.50 P 2.93 3.48 2.84 3.48 -1.45 47 157 533 +60
29JAN26 200.00 P 3.71 4.22 3.20 4.22 -1.56 47 528 804 +208
29JAN26 205.00 P 5.30 5.90 4.60 5.90 -1.95 47 327 2,139 -14
29JAN26 210.00 P 6.53 7.10 6.53 7.94 -2.39 47 38 350 +28
29JAN26 215.00 P 0.00 0.00 0.00 10.54 -2.67 48 0 88 0
29JAN26 220.00 P 12.00 12.00 11.72 13.55 -2.46 49 11 201 +6
29JAN26 225.00 P 15.06 16.24 14.53 16.32 -3.80 47 92 97 +92
29JAN26 230.00 P 0.00 0.00 0.00 20.51 -2.85 50 0 2 0
29JAN26 235.00 P 0.00 0.00 0.00 24.47 -3.80 51 0 32 0
29JAN26 240.00 P 0.00 0.00 0.00 27.63 -4.75 46 0 16 0
29JAN26 245.00 P 0.00 0.00 0.00 33.12 -3.55 55 0 8 0
29JAN26 250.00 P 0.00 0.00 0.00 35.65 -5.19 32 0 15 0
29JAN26 255.00 P 0.00 0.00 0.00 41.01 -5.71 44 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 47.28 -4.32 62 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 51.91 -4.50 63 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 56.70 -4.35 65 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 60.68 -5.47 50 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 65.87 -5.26 59 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 70.60 -6.10 0 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 76.44 -5.05 76 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 81.22 -4.78 75 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 85.60 -4.60 0 0 0 0
26FEB26 167.50 P 1.57 1.57 1.57 1.45 -0.44 49 10 40 +10
26FEB26 170.00 P 1.75 1.75 1.70 1.73 -0.52 49 12 277 +3
26FEB26 172.50 P 0.00 0.00 0.00 2.03 -0.63 49 0 82 0
26FEB26 175.00 P 2.16 2.16 2.16 2.44 -0.58 49 2 40 0
26FEB26 177.50 P 2.49 2.49 2.49 2.80 -0.74 49 5 276 +5
26FEB26 180.00 P 2.80 3.12 2.78 3.12 -0.94 48 103 299 +103
26FEB26 182.50 P 0.00 0.00 0.00 3.68 -0.93 49 0 130 0
26FEB26 185.00 P 3.80 3.80 3.80 4.16 -1.14 49 3 155 -3
26FEB26 187.50 P 4.40 4.40 4.40 4.77 -1.25 48 2 172 0
26FEB26 190.00 P 4.78 5.40 4.78 5.43 -1.44 48 6 326 +5
26FEB26 192.50 P 0.00 0.00 0.00 6.13 -1.62 48 0 311 0
26FEB26 195.00 P 6.55 6.55 6.55 6.94 -1.73 48 5 600 0
26FEB26 197.50 P 6.92 6.92 6.92 7.78 -1.89 48 30 209 0
26FEB26 200.00 P 8.02 8.02 8.02 8.71 -2.05 49 30 132 0
26FEB26 205.00 P 10.22 10.22 10.22 10.83 -2.29 49 30 390 0
26FEB26 210.00 P 13.41 13.41 13.41 13.41 -2.34 50 40 172 0
26FEB26 215.00 P 0.00 0.00 0.00 15.82 -2.85 49 0 155 0
26FEB26 220.00 P 17.78 17.78 17.78 18.82 -2.96 50 30 84 0
26FEB26 225.00 P 21.23 21.30 19.96 21.73 -3.37 49 210 210 +178
26FEB26 230.00 P 24.74 24.74 24.16 25.50 -2.74 51 60 60 +25
26FEB26 235.00 P 0.00 0.00 0.00 27.46 -4.70 46 0 15 0
26FEB26 240.00 P 0.00 0.00 0.00 32.86 -3.60 52 0 15 0
26FEB26 245.00 P 0.00 0.00 0.00 36.91 -3.66 53 0 15 0
26FEB26 250.00 P 0.00 0.00 0.00 41.03 -3.21 54 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 45.33 -3.97 55 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 49.21 -2.64 53 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 53.64 -3.11 54 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 58.94 -4.23 58 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 63.14 -4.58 57 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 67.63 -4.92 57 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 63 0 411 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 61 0 105 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 59 0 165 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 57 0 40 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 55 0 218 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 54 0 74 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 52 0 141 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 -0.01 51 0 12 0
30MAR26 105.00 P 0.00 0.00 0.00 0.02 -0.01 52 0 20 0
30MAR26 107.50 P 0.00 0.00 0.00 0.03 -0.01 52 0 18 0
30MAR26 110.00 P 0.00 0.00 0.00 0.04 -0.02 52 0 736 0
30MAR26 112.50 P 0.00 0.00 0.00 0.05 -0.03 52 0 82 0
30MAR26 115.00 P 0.00 0.00 0.00 0.07 -0.03 52 0 34 0
30MAR26 117.50 P 0.00 0.00 0.00 0.09 -0.05 52 0 24 0
30MAR26 120.00 P 0.00 0.00 0.00 0.12 -0.05 52 0 490 0
30MAR26 122.50 P 0.00 0.00 0.00 0.16 -0.07 52 0 36 0
30MAR26 125.00 P 0.72 0.72 0.72 0.20 -0.09 52 46 18 -41
30MAR26 127.50 P 0.00 0.00 0.00 0.25 -0.10 52 0 54 0
30MAR26 130.00 P 0.00 0.00 0.00 0.31 -0.13 52 0 316 0
30MAR26 132.50 P 0.89 0.89 0.89 0.39 -0.14 52 14 50 +14
30MAR26 135.00 P 0.00 0.00 0.00 0.48 -0.17 52 0 69 0
30MAR26 137.50 P 0.00 0.00 0.00 0.58 -0.23 52 0 39 0
30MAR26 140.00 P 0.00 0.00 0.00 0.73 -0.23 52 0 258 0
30MAR26 142.50 P 0.00 0.00 0.00 0.87 -0.29 52 0 136 0
30MAR26 145.00 P 0.00 0.00 0.00 1.04 -0.33 52 0 216 0
30MAR26 147.50 P 0.00 0.00 0.00 1.24 -0.35 52 0 171 0
30MAR26 150.00 P 0.00 0.00 0.00 1.45 -0.43 52 0 931 0
30MAR26 152.50 P 0.00 0.00 0.00 1.70 -0.48 52 0 19 0
30MAR26 155.00 P 0.00 0.00 0.00 1.99 -0.49 52 0 149 0
30MAR26 157.50 P 0.00 0.00 0.00 2.29 -0.53 52 0 148 0
30MAR26 160.00 P 0.00 0.00 0.00 2.62 -0.68 52 0 176 0
30MAR26 162.50 P 0.00 0.00 0.00 3.03 -0.66 52 0 89 0
30MAR26 165.00 P 0.00 0.00 0.00 3.32 -0.86 52 0 142 0
30MAR26 167.50 P 0.00 0.00 0.00 3.80 -0.90 52 0 545 0
30MAR26 170.00 P 0.00 0.00 0.00 4.25 -0.91 52 0 258 0
30MAR26 172.50 P 0.00 0.00 0.00 4.68 -0.91 51 0 346 0
30MAR26 175.00 P 0.00 0.00 0.00 5.17 -1.09 51 0 1,197 0
30MAR26 177.50 P 0.00 0.00 0.00 5.90 -1.38 51 0 21 0
30MAR26 180.00 P 0.00 0.00 0.00 6.45 -1.19 51 0 435 0
30MAR26 182.50 P 0.00 0.00 0.00 7.18 -1.30 51 0 2,560 0
30MAR26 185.00 P 0.00 0.00 0.00 7.89 -1.35 51 0 80 0
30MAR26 187.50 P 0.00 0.00 0.00 8.69 -1.54 51 0 61 0
30MAR26 190.00 P 9.40 9.40 8.80 9.46 -1.75 51 18 379 +16
30MAR26 192.50 P 10.30 10.30 10.30 10.33 -1.92 51 2 32 0
30MAR26 195.00 P 10.36 11.00 10.36 11.31 -2.04 51 9 615 0
30MAR26 197.50 P 0.00 0.00 0.00 12.30 -2.16 51 0 215 0
30MAR26 200.00 P 13.00 13.21 12.78 13.23 -2.47 51 28 423 +28
30MAR26 205.00 P 0.00 0.00 0.00 15.78 -2.47 52 0 75 0
30MAR26 210.00 P 0.00 0.00 0.00 18.34 -2.69 52 0 932 0
30MAR26 215.00 P 0.00 0.00 0.00 21.05 -2.95 52 0 24 0
30MAR26 220.00 P 0.00 0.00 0.00 24.10 -2.97 53 0 3 0
30MAR26 225.00 P 0.00 0.00 0.00 27.18 -3.23 53 0 1 0
30MAR26 230.00 P 0.00 0.00 0.00 30.46 -3.36 53 0 31 0
30MAR26 235.00 P 32.56 32.73 32.56 33.24 -4.17 52 60 60 +55
30MAR26 240.00 P 0.00 0.00 0.00 37.64 -3.51 54 0 236 0
30MAR26 245.00 P 0.00 0.00 0.00 41.50 -3.46 55 0 690 0
30MAR26 250.00 P 0.00 0.00 0.00 45.32 -3.70 55 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 49.38 -3.71 56 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 53.45 -3.89 56 0 1 0
30MAR26 265.00 P 0.00 0.00 0.00 57.67 -4.01 57 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 61.96 -2.91 57 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 66.42 -4.19 58 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 70.99 -3.95 59 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 74.95 -4.87 58 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 80.21 -4.16 61 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 84.96 -4.23 62 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 88.80 -5.36 60 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 97.60 -4.35 58 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 107.26 -3.81 60 0 0 0
30MAR26 330.00 P 0.00 0.00 0.00 118.38 -1.99 69 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 127.59 -4.08 69 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 138.06 -2.23 74 0 0 0
30MAR26 360.00 P 0.00 0.00 0.00 145.60 -6.85 0 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 155.98 -5.04 64 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 5.91 -1.11 51 0 68 0
29APR26 172.50 P 0.00 0.00 0.00 6.57 -1.41 51 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 7.53 -0.84 51 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 7.98 -1.17 51 0 0 0
29APR26 180.00 P 8.00 8.00 8.00 8.59 -1.40 50 1 81 +1
29APR26 182.50 P 0.00 0.00 0.00 9.41 -1.43 50 0 80 0
29APR26 185.00 P 0.00 0.00 0.00 10.25 -1.44 50 0 33 0
29APR26 187.50 P 0.00 0.00 0.00 11.12 -1.72 50 0 30 0
29APR26 190.00 P 0.00 0.00 0.00 11.97 -1.92 50 0 0 0
29APR26 192.50 P 0.00 0.00 0.00 12.97 -2.02 50 0 30 0
29APR26 195.00 P 0.00 0.00 0.00 14.02 -2.12 50 0 30 0
29APR26 197.50 P 0.00 0.00 0.00 15.11 -2.22 51 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 16.26 -2.32 51 0 35 0
29APR26 205.00 P 0.00 0.00 0.00 18.70 -2.50 51 0 0 0
29APR26 210.00 P 0.00 0.00 0.00 21.32 -2.68 51 0 0 0
29APR26 215.00 P 22.70 22.70 22.70 24.04 -2.94 51 2 2 +2
29APR26 220.00 P 25.80 25.80 25.80 26.99 -2.93 52 30 60 +30
29APR26 225.00 P 0.00 0.00 0.00 30.12 -3.11 52 0 30 0
29APR26 230.00 P 0.00 0.00 0.00 33.36 -2.45 52 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 37.26 -2.08 54 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 40.67 -2.12 54 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 44.39 -2.41 54 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 46.58 -4.99 51 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 51.95 -3.69 55 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 56.02 -2.58 55 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 60.09 -3.76 55 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 63.55 -2.46 54 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 68.58 -3.25 57 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 1.22 -0.25 52 0 524 0
29JUN26 122.50 P 0.00 0.00 0.00 1.44 -0.25 52 0 232 0
29JUN26 125.00 P 0.00 0.00 0.00 1.65 -0.25 52 0 118 0
29JUN26 127.50 P 0.00 0.00 0.00 1.87 -0.32 52 0 270 0
29JUN26 130.00 P 0.00 0.00 0.00 2.14 -0.36 52 0 196 0
29JUN26 132.50 P 0.00 0.00 0.00 2.44 -0.37 52 0 59 0
29JUN26 135.00 P 0.00 0.00 0.00 2.75 -0.27 52 0 51 0
29JUN26 137.50 P 3.00 3.15 3.00 2.96 -0.47 52 4 86 +4
29JUN26 140.00 P 3.25 3.40 3.25 3.33 -0.51 52 4 193 0
29JUN26 142.50 P 0.00 0.00 0.00 3.85 -0.39 52 0 90 0
29JUN26 145.00 P 0.00 0.00 0.00 4.14 -0.66 52 0 47 0
29JUN26 147.50 P 0.00 0.00 0.00 4.55 -0.79 52 0 60 0
29JUN26 150.00 P 0.00 0.00 0.00 5.18 -0.72 52 0 508 0
29JUN26 152.50 P 0.00 0.00 0.00 5.56 -0.90 52 0 2 0
29JUN26 155.00 P 0.00 0.00 0.00 6.10 -0.92 52 0 255 0
29JUN26 157.50 P 0.00 0.00 0.00 6.64 -0.78 52 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 7.19 -0.93 52 0 392 0
29JUN26 162.50 P 0.00 0.00 0.00 7.87 -0.94 52 0 42 0
29JUN26 165.00 P 0.00 0.00 0.00 8.57 -0.94 52 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 9.26 -0.95 52 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 9.96 -1.13 51 0 72 0
29JUN26 172.50 P 0.00 0.00 0.00 10.68 -1.43 51 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 11.55 -1.40 51 0 10 0
29JUN26 177.50 P 0.00 0.00 0.00 12.46 -1.22 52 0 3 0
29JUN26 180.00 P 0.00 0.00 0.00 13.50 -1.13 52 0 169 0
29JUN26 182.50 P 0.00 0.00 0.00 14.41 -1.74 52 0 100 0
29JUN26 185.00 P 0.00 0.00 0.00 15.13 -1.55 51 0 151 0
29JUN26 187.50 P 0.00 0.00 0.00 16.15 -1.62 51 0 50 0
29JUN26 190.00 P 16.79 16.79 16.79 17.21 -1.69 51 50 156 +50
29JUN26 192.50 P 0.00 0.00 0.00 18.31 -1.76 51 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 19.45 -1.83 52 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 20.62 -1.91 52 0 15 0
29JUN26 200.00 P 0.00 0.00 0.00 21.83 -1.98 52 0 4,070 0
29JUN26 205.00 P 0.00 0.00 0.00 24.38 -2.12 52 0 15 0
29JUN26 210.00 P 0.00 0.00 0.00 27.07 -2.26 52 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 29.90 -2.40 52 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 32.87 -2.54 52 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 35.97 -2.67 53 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 39.25 -3.41 53 0 235 0
29JUN26 235.00 P 0.00 0.00 0.00 41.75 -2.75 52 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 46.80 -2.78 55 0 20 0
29JUN26 245.00 P 0.00 0.00 0.00 49.00 -4.19 53 0 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 53.13 -3.87 54 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 57.67 -2.61 55 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 61.48 -3.16 55 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 64.97 -3.52 55 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 68.85 -3.82 55 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 73.10 -2.12 56 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 76.87 -3.87 55 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 80.93 -3.81 55 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 86.05 -3.15 57 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 89.32 -4.55 56 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 94.85 -1.25 58 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 103.28 -3.56 58 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 111.83 -5.04 58 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 120.65 -4.53 57 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 130.50 -3.67 60 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 139.96 -4.05 61 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 148.64 -3.94 59 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 159.05 -4.33 63 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 9.00 -0.94 53 0 698 0
29SEP26 152.50 P 0.00 0.00 0.00 9.72 -0.74 53 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 10.45 -0.73 53 0 140 0
29SEP26 157.50 P 0.00 0.00 0.00 11.17 -0.74 52 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 11.90 -0.80 52 0 290 0
29SEP26 162.50 P 0.00 0.00 0.00 12.63 -1.00 52 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 13.51 -0.98 52 0 53 0
29SEP26 167.50 P 0.00 0.00 0.00 14.41 -1.17 52 0 80 0
29SEP26 170.00 P 0.00 0.00 0.00 15.31 -0.98 52 0 170 0
29SEP26 172.50 P 0.00 0.00 0.00 16.21 -1.18 52 0 24 0
29SEP26 175.00 P 0.00 0.00 0.00 17.11 -1.19 52 0 400 0
29SEP26 177.50 P 0.00 0.00 0.00 18.16 -1.28 52 0 135 0
29SEP26 180.00 P 0.00 0.00 0.00 19.05 -1.32 52 0 146 0
29SEP26 182.50 P 0.00 0.00 0.00 20.14 -1.97 52 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 21.22 -1.58 52 0 5 0
29SEP26 187.50 P 0.00 0.00 0.00 22.37 -1.62 52 0 58 0
29SEP26 190.00 P 0.00 0.00 0.00 23.54 -1.67 52 0 125 0
29SEP26 192.50 P 0.00 0.00 0.00 24.74 -1.73 52 0 9 0
29SEP26 195.00 P 0.00 0.00 0.00 25.97 -1.79 53 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 27.23 -1.85 53 0 200 0
29SEP26 200.00 P 28.50 28.50 28.50 28.51 -1.90 53 10 4,770 -10
29SEP26 205.00 P 0.00 0.00 0.00 31.20 -2.01 53 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 33.98 -2.12 53 0 110 0
29SEP26 215.00 P 0.00 0.00 0.00 36.88 -2.23 53 0 101 0
29SEP26 220.00 P 0.00 0.00 0.00 39.89 -2.33 53 0 53 0
29SEP26 225.00 P 0.00 0.00 0.00 43.00 -2.44 53 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 46.21 -3.00 53 0 10 0
29SEP26 235.00 P 0.00 0.00 0.00 50.51 -2.55 55 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 54.03 -2.54 55 0 10 0
29SEP26 245.00 P 0.00 0.00 0.00 57.45 -2.64 55 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 60.15 -2.92 54 0 5 0
29SEP26 255.00 P 0.00 0.00 0.00 64.68 -1.70 56 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 68.20 -3.01 56 0 5 0
29SEP26 265.00 P 0.00 0.00 0.00 70.42 -4.50 54 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 75.78 -3.18 56 0 20 0
29SEP26 275.00 P 0.00 0.00 0.00 79.66 -2.36 56 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 83.60 -3.36 56 0 10 0
29SEP26 285.00 P 0.00 0.00 0.00 86.41 -3.55 55 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 91.60 -3.71 57 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 95.31 -3.11 56 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 99.62 -4.09 56 0 0 0
30DEC26 167.50 P 18.10 18.10 18.10 18.17 -1.46 52 1 14 -1
30DEC26 170.00 P 0.00 0.00 0.00 19.16 -1.44 52 0 150 0
30DEC26 172.50 P 0.00 0.00 0.00 20.29 -1.40 52 0 4 0
30DEC26 175.00 P 0.00 0.00 0.00 21.26 -1.55 52 0 150 0
30DEC26 177.50 P 0.00 0.00 0.00 22.59 -1.49 52 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 23.44 -1.79 52 0 650 0
30DEC26 182.50 P 0.00 0.00 0.00 24.87 -1.36 52 0 50 0
30DEC26 185.00 P 0.00 0.00 0.00 25.76 -1.85 52 0 55 0
30DEC26 187.50 P 0.00 0.00 0.00 27.23 -1.63 52 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 28.45 -1.69 53 0 117 0
30DEC26 192.50 P 0.00 0.00 0.00 29.71 -1.74 53 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 30.98 -1.79 53 0 550 0
30DEC26 197.50 P 0.00 0.00 0.00 32.30 -1.84 53 0 60 0
30DEC26 200.00 P 0.00 0.00 0.00 33.64 -1.89 53 0 101 0
30DEC26 205.00 P 0.00 0.00 0.00 36.38 -1.99 53 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 39.23 -2.08 53 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 42.17 -2.18 53 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 45.23 -2.24 53 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 48.34 -2.35 53 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 51.55 -2.38 53 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 54.33 -3.22 53 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 57.93 -2.66 53 0 5 0
30DEC26 245.00 P 0.00 0.00 0.00 60.82 -3.61 53 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 64.97 -2.46 54 0 5 0
30DEC26 255.00 P 0.00 0.00 0.00 68.87 - 54 0 0 -
TOTAL PUT 2,310 52,010 +820
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$ 39.88
29JAN26 27.00 C 0.00 0.00 0.00 12.93 +0.42 44 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 11.93 +0.42 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 10.93 +0.41 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 9.94 +0.42 43 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 8.94 +0.42 36 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 7.94 +0.42 29 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 6.94 +0.42 0 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 5.94 +0.41 0 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 4.95 +0.42 21 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 3.95 +0.41 16 0 120 0
29JAN26 37.00 C 0.00 0.00 0.00 2.98 +0.39 18 0 607 0
29JAN26 38.00 C 0.00 0.00 0.00 2.02 +0.27 15 0 469 0
29JAN26 39.00 C 0.97 1.35 0.97 1.24 +0.25 16 19 812 0
29JAN26 40.00 C 0.46 0.88 0.46 0.67 +0.16 17 89 501 +77
29JAN26 41.00 C 0.23 0.43 0.23 0.32 +0.10 17 264 813 +5
29JAN26 42.00 C 0.18 0.18 0.17 0.13 +0.05 18 47 618 -2
29JAN26 43.00 C 0.06 0.09 0.06 0.04 +0.01 17 157 430 +152
29JAN26 44.00 C 0.04 0.05 0.04 0.02 +0.01 19 272 247 +125
29JAN26 45.00 C 0.02 0.02 0.02 0.01 0.00 21 30 228 +30
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 24 0 56 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 33 0 52 0
26FEB26 28.00 C 0.00 0.00 0.00 11.99 +0.41 0 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 11.00 +0.42 28 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 10.00 +0.42 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 9.01 +0.42 25 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 8.01 +0.42 0 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 7.02 +0.42 20 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 6.02 +0.41 15 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 5.04 +0.41 17 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 4.07 +0.38 16 0 19 0
26FEB26 37.00 C 3.18 3.18 3.18 3.15 +0.35 16 5 155 0
26FEB26 38.00 C 0.00 0.00 0.00 2.27 +0.24 15 0 482 0
26FEB26 39.00 C 1.30 1.30 1.30 1.57 +0.20 16 40 179 +20
26FEB26 40.00 C 1.19 1.19 1.04 1.01 +0.15 16 30 109 -15
26FEB26 41.00 C 0.65 0.65 0.59 0.62 +0.10 17 2 254 +1
26FEB26 42.00 C 0.41 0.41 0.41 0.34 +0.06 17 9 65 +6
26FEB26 43.00 C 0.00 0.00 0.00 0.17 +0.03 16 0 40 0
26FEB26 44.00 C 0.15 0.15 0.15 0.08 +0.01 16 30 115 +15
26FEB26 45.00 C 0.00 0.00 0.00 0.04 +0.01 17 0 77 0
26FEB26 46.00 C 0.00 0.00 0.00 0.02 0.00 17 0 75 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 20 0 52 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 22 0 52 0
30MAR26 19.00 C 0.00 0.00 0.00 21.01 +0.42 54 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 20.51 +0.42 44 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 20.01 +0.42 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 19.02 +0.42 40 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 18.03 +0.42 44 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 17.03 +0.42 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 16.04 +0.42 32 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 15.05 +0.42 35 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 14.05 +0.42 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 13.06 +0.42 25 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 12.07 +0.42 27 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 11.07 +0.41 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 10.08 +0.42 19 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 9.09 +0.42 20 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 8.10 +0.42 19 0 34 0
30MAR26 33.00 C 0.00 0.00 0.00 7.12 +0.41 19 0 33 0
30MAR26 34.00 C 0.00 0.00 0.00 6.15 +0.41 19 0 13 0
30MAR26 35.00 C 0.00 0.00 0.00 5.20 +0.38 18 0 19 0
30MAR26 36.00 C 0.00 0.00 0.00 4.30 +0.36 18 0 656 0
30MAR26 37.00 C 0.00 0.00 0.00 3.42 +0.29 17 0 520 0
30MAR26 38.00 C 0.00 0.00 0.00 2.63 +0.23 17 0 100 0
30MAR26 39.00 C 0.00 0.00 0.00 1.98 +0.19 17 0 135 0
30MAR26 40.00 C 1.46 1.46 1.46 1.46 +0.15 18 6 366 -6
30MAR26 41.00 C 0.00 0.00 0.00 1.06 +0.14 18 0 700 0
30MAR26 42.00 C 0.68 0.68 0.68 0.74 +0.12 19 1 125 0
30MAR26 43.00 C 0.00 0.00 0.00 0.48 +0.08 18 0 109 0
30MAR26 44.00 C 0.00 0.00 0.00 0.30 +0.05 18 0 445 0
30MAR26 45.00 C 0.00 0.00 0.00 0.19 +0.04 19 0 83 0
30MAR26 46.00 C 0.00 0.00 0.00 0.11 +0.02 18 0 43 0
30MAR26 47.00 C 0.00 0.00 0.00 0.07 +0.02 19 0 22 0
30MAR26 48.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 59 0
30MAR26 49.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 28 0
29APR26 30.00 C 0.00 0.00 0.00 10.15 +0.41 0 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 9.17 +0.42 19 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 8.19 +0.41 19 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 7.22 +0.40 18 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 6.28 +0.40 19 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 5.36 +0.37 18 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 4.50 +0.35 18 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 3.70 +0.33 18 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 2.89 +0.24 17 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 2.28 +0.23 18 0 0 0
29APR26 40.00 C 1.71 1.71 1.71 1.74 +0.17 18 15 315 +15
29APR26 41.00 C 0.00 0.00 0.00 1.32 +0.12 18 0 304 0
29APR26 42.00 C 1.00 1.00 1.00 1.00 +0.14 19 1 1 +1
29APR26 43.00 C 0.87 0.87 0.87 0.72 +0.11 19 5 11 +5
29APR26 44.00 C 0.00 0.00 0.00 0.50 +0.08 19 0 0 0
29APR26 45.00 C 0.44 0.44 0.44 0.34 +0.06 19 5 87 +5
29APR26 46.00 C 0.00 0.00 0.00 0.22 +0.04 18 0 150 0
29APR26 47.00 C 0.23 0.23 0.23 0.15 +0.03 19 2 65 +2
29APR26 48.00 C 0.00 0.00 0.00 0.09 +0.01 18 0 1 0
29APR26 49.00 C 0.00 0.00 0.00 0.06 +0.02 19 0 26 0
29JUN26 24.00 C 0.00 0.00 0.00 16.21 +0.42 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 15.23 +0.42 24 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 14.24 +0.42 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 13.26 +0.42 21 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 12.27 +0.41 17 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 11.29 +0.41 18 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 10.31 +0.41 18 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 9.35 +0.41 19 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 8.39 +0.40 18 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 7.46 +0.39 18 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 6.56 +0.38 19 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 5.70 +0.36 19 0 2 0
29JUN26 36.00 C 0.00 0.00 0.00 4.89 +0.34 19 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 4.14 +0.31 19 0 47 0
29JUN26 38.00 C 0.00 0.00 0.00 3.45 +0.28 19 0 16 0
29JUN26 39.00 C 0.00 0.00 0.00 2.84 +0.33 19 0 11 0
29JUN26 40.00 C 2.15 2.15 2.13 2.23 +0.21 18 36 72 +15
29JUN26 41.00 C 0.00 0.00 0.00 1.78 +0.18 18 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 1.40 +0.15 18 0 14 0
29JUN26 43.00 C 0.00 0.00 0.00 1.09 +0.10 18 0 17 0
29JUN26 44.00 C 0.00 0.00 0.00 0.87 +0.09 19 0 5 0
29JUN26 45.00 C 0.00 0.00 0.00 0.67 +0.09 19 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.50 +0.07 19 0 7 0
29JUN26 47.00 C 0.40 0.40 0.40 0.36 +0.05 19 5 17 +5
29JUN26 48.00 C 0.00 0.00 0.00 0.26 +0.04 19 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.18 +0.02 18 0 52 0
29SEP26 26.00 C 0.00 0.00 0.00 14.24 +0.42 21 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 13.26 +0.42 22 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.27 +0.41 19 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.29 +0.41 19 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.32 +0.41 19 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 9.36 +0.40 19 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.43 +0.41 19 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.52 +0.40 19 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.64 +0.38 19 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.81 +0.36 19 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.04 +0.35 19 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.32 +0.32 19 0 68 0
29SEP26 38.00 C 0.00 0.00 0.00 3.68 +0.30 19 0 17 0
29SEP26 39.00 C 0.00 0.00 0.00 3.10 +0.36 19 0 26 0
29SEP26 40.00 C 0.00 0.00 0.00 2.50 +0.21 19 0 21 0
29SEP26 41.00 C 0.00 0.00 0.00 2.08 +0.17 19 0 73 0
29SEP26 42.00 C 0.00 0.00 0.00 1.73 +0.12 19 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 1.47 +0.17 20 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 1.19 +0.15 20 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 0.96 +0.13 20 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.75 +0.09 19 0 24 0
29SEP26 47.00 C 0.00 0.00 0.00 0.60 +0.09 19 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 0.46 +0.07 19 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 0.35 +0.05 19 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.28 +0.41 20 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.31 +0.41 20 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.35 +0.40 19 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.41 +0.40 19 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.50 +0.39 19 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.62 +0.37 19 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.80 +0.37 19 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.02 +0.35 19 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.29 +0.32 19 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.63 +0.31 19 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.03 +0.29 19 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.48 +0.26 19 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 2.99 +0.24 19 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 2.57 +0.23 19 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.18 +0.19 19 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 1.85 +0.19 19 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 1.56 +0.16 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.31 +0.14 19 0 4 0
30DEC26 46.00 C 0.00 0.00 0.00 1.10 +0.13 19 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.91 +0.11 19 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 0.76 +0.10 19 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.62 +0.08 19 0 4 0
TOTAL CALL 1,070 11,737 +456
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 52 0 43 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 47 0 42 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 42 0 20 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 37 0 183 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 32 0 110 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 28 0 144 0
29JAN26 35.00 P 0.00 0.00 0.00 0.01 0.00 23 0 449 0
29JAN26 36.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 536 0
29JAN26 37.00 P 0.04 0.04 0.04 0.04 -0.02 18 30 568 +30
29JAN26 38.00 P 0.00 0.00 0.00 0.12 -0.06 18 0 671 0
29JAN26 39.00 P 0.46 0.47 0.38 0.32 -0.14 17 729 1,701 +609
29JAN26 40.00 P 0.00 0.00 0.00 0.76 -0.21 18 0 76 0
29JAN26 41.00 P 0.00 0.00 0.00 1.41 -0.29 18 0 38 0
29JAN26 42.00 P 0.00 0.00 0.00 2.19 -0.38 17 0 2 0
29JAN26 43.00 P 0.00 0.00 0.00 3.13 -0.41 18 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 4.12 -0.42 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 5.12 -0.42 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 6.12 -0.42 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 7.12 -0.42 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 8.12 -0.42 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 9.12 -0.42 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 28 0 40 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 25 0 38 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 22 0 83 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 19 0 212 0
26FEB26 35.00 P 0.00 0.00 0.00 0.02 -0.01 17 0 133 0
26FEB26 36.00 P 0.00 0.00 0.00 0.05 -0.03 17 0 368 0
26FEB26 37.00 P 0.15 0.15 0.13 0.12 -0.07 16 300 612 -47
26FEB26 38.00 P 0.28 0.28 0.28 0.28 -0.11 16 55 866 0
26FEB26 39.00 P 0.66 0.66 0.47 0.58 -0.15 17 128 302 +82
26FEB26 40.00 P 0.00 0.00 0.00 1.00 -0.24 16 0 202 0
26FEB26 41.00 P 0.00 0.00 0.00 1.63 -0.27 17 0 16 0
26FEB26 42.00 P 0.00 0.00 0.00 2.32 -0.37 16 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 3.18 -0.40 16 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 4.12 -0.42 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 5.12 -0.42 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 6.12 -0.42 0 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 7.12 -0.42 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 8.12 -0.42 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 9.12 -0.42 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 59 0 100 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 52 0 32 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 48 0 46 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 45 0 28 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 42 0 43 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 39 0 253 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 36 0 76 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 33 0 77 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 30 0 134 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 27 0 129 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 25 0 132 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 22 0 587 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 20 0 603 0
30MAR26 33.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 169 0
30MAR26 34.00 P 0.00 0.00 0.00 0.04 -0.02 18 0 300 0
30MAR26 35.00 P 0.00 0.00 0.00 0.09 -0.03 18 0 373 0
30MAR26 36.00 P 0.17 0.17 0.17 0.19 -0.04 18 5 281 +5
30MAR26 37.00 P 0.41 0.41 0.31 0.35 -0.06 18 24 827 -14
30MAR26 38.00 P 0.00 0.00 0.00 0.58 -0.10 18 0 365 0
30MAR26 39.00 P 0.00 0.00 0.00 0.93 -0.13 18 0 121 0
30MAR26 40.00 P 0.00 0.00 0.00 1.40 -0.17 19 0 19 0
30MAR26 41.00 P 0.00 0.00 0.00 2.00 -0.21 19 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 2.69 -0.23 19 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 3.38 -0.35 18 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 4.23 -0.38 18 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 5.15 -0.40 18 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 6.12 -0.42 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 7.12 -0.42 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 8.12 -0.42 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 9.12 -0.42 0 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 0.01 0.00 19 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 40 0
29APR26 34.00 P 0.00 0.00 0.00 0.10 -0.02 19 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.17 -0.04 18 0 0 0
29APR26 36.00 P 0.35 0.35 0.31 0.30 -0.05 18 43 48 +28
29APR26 37.00 P 0.00 0.00 0.00 0.48 -0.09 18 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.76 -0.11 18 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 1.15 -0.14 19 0 131 0
29APR26 40.00 P 0.00 0.00 0.00 1.63 -0.17 19 0 402 0
29APR26 41.00 P 0.00 0.00 0.00 2.20 -0.21 19 0 375 0
29APR26 42.00 P 0.00 0.00 0.00 2.79 -0.28 18 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 3.52 -0.32 18 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 4.34 -0.35 18 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 5.21 -0.38 18 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 6.14 -0.41 18 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 7.12 -0.42 0 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 8.12 -0.42 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 9.12 -0.42 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 29 0 175 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 27 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 25 0 43 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 21 0 285 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 19 0 377 0
29JUN26 30.00 P 0.00 0.00 0.00 0.02 0.00 19 0 340 0
29JUN26 31.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 194 0
29JUN26 32.00 P 0.12 0.12 0.12 0.08 -0.01 19 66 86 -5
29JUN26 33.00 P 0.00 0.00 0.00 0.13 -0.03 19 0 26 0
29JUN26 34.00 P 0.00 0.00 0.00 0.22 -0.04 19 0 91 0
29JUN26 35.00 P 0.00 0.00 0.00 0.35 -0.06 19 0 193 0
29JUN26 36.00 P 0.00 0.00 0.00 0.53 -0.09 19 0 169 0
29JUN26 37.00 P 0.00 0.00 0.00 0.76 -0.11 19 0 121 0
29JUN26 38.00 P 0.00 0.00 0.00 1.10 -0.15 19 0 288 0
29JUN26 39.00 P 0.00 0.00 0.00 1.50 -0.18 19 0 20 0
29JUN26 40.00 P 0.00 0.00 0.00 1.97 -0.22 19 0 69 0
29JUN26 41.00 P 0.00 0.00 0.00 2.53 -0.26 19 0 37 0
29JUN26 42.00 P 3.26 3.26 3.26 3.08 -0.28 19 7 7 +7
29JUN26 43.00 P 0.00 0.00 0.00 3.77 -0.31 18 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 4.54 -0.33 19 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 5.36 -0.35 19 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 6.23 -0.38 18 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 7.16 -0.40 19 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 8.12 -0.42 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 9.12 -0.42 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 0.02 -0.01 19 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.07 -0.01 19 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.13 -0.01 19 0 209 0
29SEP26 31.00 P 0.00 0.00 0.00 0.19 -0.03 19 0 123 0
29SEP26 32.00 P 0.00 0.00 0.00 0.30 -0.03 19 0 240 0
29SEP26 33.00 P 0.42 0.42 0.42 0.43 -0.05 19 8 270 -8
29SEP26 34.00 P 0.00 0.00 0.00 0.61 -0.06 19 0 63 0
29SEP26 35.00 P 0.00 0.00 0.00 0.84 -0.08 19 0 287 0
29SEP26 36.00 P 0.00 0.00 0.00 1.12 -0.13 19 0 43 0
29SEP26 37.00 P 0.00 0.00 0.00 1.49 -0.13 19 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 1.94 -0.14 19 0 19 0
29SEP26 39.00 P 0.00 0.00 0.00 2.46 -0.16 20 0 27 0
29SEP26 40.00 P 0.00 0.00 0.00 3.02 -0.17 20 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 3.62 -0.21 20 0 37 0
29SEP26 42.00 P 0.00 0.00 0.00 4.19 -0.24 19 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 4.88 -0.28 19 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 5.63 -0.29 19 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.42 -0.31 19 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.24 -0.34 19 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.10 -0.34 19 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 8.98 -0.36 19 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 9.88 -0.38 19 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.09 -0.01 19 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.15 -0.01 19 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.22 -0.02 19 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.33 -0.03 19 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.46 -0.04 19 0 97 0
30DEC26 33.00 P 0.00 0.00 0.00 0.64 -0.05 19 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.86 -0.06 19 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 1.13 -0.08 19 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.44 -0.10 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.81 -0.12 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.24 -0.13 19 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.72 -0.16 19 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.25 -0.18 19 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 3.84 -0.20 19 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 4.47 -0.23 19 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 5.15 -0.24 19 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.88 -0.27 19 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 6.64 -0.29 19 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 7.44 -0.30 19 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 8.26 -0.33 19 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 9.13 -0.33 19 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.00 -0.35 19 0 0 0
TOTAL PUT 1,395 17,367 +687
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$ 7.84
29JAN26 5.25 C 0.00 0.00 0.00 2.60 -0.02 53 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.36 -0.01 70 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.10 -0.05 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.90 +0.02 76 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.61 -0.01 47 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.35 -0.02 0 0 7 0
29JAN26 6.75 C 0.00 0.00 0.00 1.10 -0.02 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.86 -0.04 25 0 2 0
29JAN26 7.25 C 0.00 0.00 0.00 0.61 -0.02 18 0 20 0
29JAN26 7.50 C 0.00 0.00 0.00 0.40 -0.01 21 0 35 0
29JAN26 7.75 C 0.00 0.00 0.00 0.23 -0.01 22 0 44 0
29JAN26 8.00 C 0.12 0.12 0.12 0.10 0.00 20 30 168 +10
29JAN26 8.25 C 0.00 0.00 0.00 0.04 0.00 20 0 295 0
29JAN26 8.50 C 0.00 0.00 0.00 0.02 0.00 23 0 113 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 25 0 152 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 30 0 217 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 35 0 153 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 40 0 90 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 48 0 50 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.67 +0.03 74 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.37 -0.01 45 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.15 0.00 54 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.90 +0.01 48 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.62 -0.02 28 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.39 0.00 33 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.14 -0.03 27 0 20 0
26FEB26 7.00 C 0.90 0.90 0.90 0.88 -0.07 19 2 4 +2
26FEB26 7.25 C 0.00 0.00 0.00 0.69 -0.04 24 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.50 -0.01 24 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.36 0.00 25 0 15 0
26FEB26 8.00 C 0.00 0.00 0.00 0.23 0.00 24 0 13 0
26FEB26 8.25 C 0.15 0.15 0.15 0.14 -0.01 24 20 35 +20
26FEB26 8.50 C 0.08 0.08 0.08 0.08 -0.01 24 5 77 0
26FEB26 8.75 C 0.00 0.00 0.00 0.05 0.00 25 0 52 0
26FEB26 9.00 C 0.00 0.00 0.00 0.03 0.00 25 0 30 0
26FEB26 9.25 C 0.00 0.00 0.00 0.02 +0.01 26 0 30 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.69 +0.02 60 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.42 +0.02 49 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.15 -0.04 38 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.90 -0.02 33 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 1.69 0.00 37 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.41 -0.05 27 0 6 0
30MAR26 6.75 C 0.00 0.00 0.00 1.19 -0.01 27 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.97 +0.02 26 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.77 -0.03 25 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.59 -0.01 24 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.45 -0.01 25 0 57 0
30MAR26 8.00 C 0.00 0.00 0.00 0.32 -0.01 24 0 20 0
30MAR26 8.25 C 0.25 0.25 0.25 0.22 -0.01 24 2 38 +2
30MAR26 8.50 C 0.00 0.00 0.00 0.15 -0.02 24 0 61 0
30MAR26 8.75 C 0.00 0.00 0.00 0.11 0.00 25 0 40 0
30MAR26 9.00 C 0.00 0.00 0.00 0.07 -0.01 25 0 109 0
30MAR26 9.25 C 0.00 0.00 0.00 0.05 0.00 26 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 26 0 30 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 25 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 29 0 8 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 37 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 2.69 +0.02 49 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.46 +0.06 48 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.17 -0.02 35 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.92 -0.01 30 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.69 0.00 30 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.45 -0.03 27 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.22 +0.02 25 0 0 0
29APR26 7.00 C 1.03 1.03 1.03 1.01 -0.05 25 10 10 +10
29APR26 7.25 C 0.00 0.00 0.00 0.83 -0.02 25 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.66 0.00 25 0 100 0
29APR26 7.75 C 0.00 0.00 0.00 0.52 0.00 25 0 200 0
29APR26 8.00 C 0.42 0.42 0.42 0.39 -0.01 24 20 100 0
29APR26 8.25 C 0.00 0.00 0.00 0.29 -0.01 24 0 33 0
29APR26 8.50 C 0.00 0.00 0.00 0.22 -0.01 25 0 30 0
29APR26 8.75 C 0.00 0.00 0.00 0.16 -0.01 25 0 30 0
29APR26 9.00 C 0.00 0.00 0.00 0.12 0.00 25 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.08 -0.01 25 0 30 0
29APR26 9.50 C 0.00 0.00 0.00 0.06 0.00 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 0.02 -0.01 24 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.69 +0.02 45 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.46 +0.06 45 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.17 -0.02 31 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.92 -0.01 27 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.70 -0.01 29 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.47 -0.01 27 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.27 +0.01 28 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.07 +0.01 28 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.88 0.00 27 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.71 -0.01 26 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.57 -0.01 26 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.45 -0.01 26 7 7 +7
29JUN26 8.25 C 0.37 0.37 0.37 0.34 -0.02 25 28 28 +28
29JUN26 8.50 C 0.00 0.00 0.00 0.26 -0.01 25 0 9 0
29JUN26 8.75 C 0.00 0.00 0.00 0.20 0.00 25 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.15 0.00 26 0 54 0
29JUN26 9.25 C 0.00 0.00 0.00 0.11 0.00 26 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.08 0.00 26 0 14 0
29JUN26 9.75 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.04 -0.01 25 7 7 +4
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 2.69 +0.02 41 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.46 +0.06 40 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.17 -0.02 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.96 +0.02 32 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.72 +0.01 29 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.50 -0.01 28 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.28 -0.02 26 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.11 +0.04 27 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.94 +0.02 27 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.78 -0.01 26 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.65 -0.01 26 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.53 -0.01 26 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 0.44 0.00 26 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.35 -0.01 26 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.29 0.00 26 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.23 0.00 26 0 30 0
29SEP26 9.25 C 0.00 0.00 0.00 0.19 0.00 26 0 19 0
29SEP26 9.50 C 0.00 0.00 0.00 0.15 0.00 26 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.12 0.00 26 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.10 0.00 26 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.06 0.00 26 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.04 0.00 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 2.69 -0.01 37 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.46 +0.04 36 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.18 -0.01 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.96 -0.03 29 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.75 +0.02 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.54 0.00 28 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.34 -0.02 27 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.16 0.00 27 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.00 -0.02 26 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.86 -0.01 26 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.73 -0.01 26 0 180 0
30DEC26 8.00 C 0.00 0.00 0.00 0.63 0.00 26 0 240 0
30DEC26 8.25 C 0.00 0.00 0.00 0.53 -0.01 26 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.45 -0.01 26 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.38 -0.01 26 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.32 -0.01 26 0 52 0
30DEC26 9.25 C 0.00 0.00 0.00 0.27 -0.01 26 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.22 -0.01 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 26 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 131 3,649 +83
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
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 55 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 48 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 0.02 +0.01 24 0 109 0
29JAN26 7.50 P 0.00 0.00 0.00 0.05 +0.01 22 0 254 0
29JAN26 7.75 P 0.11 0.12 0.11 0.12 +0.01 21 20 829 +20
29JAN26 8.00 P 0.00 0.00 0.00 0.25 +0.01 20 0 323 0
29JAN26 8.25 P 0.00 0.00 0.00 0.44 +0.01 21 0 18 0
29JAN26 8.50 P 0.00 0.00 0.00 0.67 +0.03 23 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.91 -0.01 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.16 +0.02 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.41 +0.02 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.66 +0.02 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 1.91 +0.02 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 2.16 +0.01 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.66 -0.01 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 3.16 -0.04 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.66 +0.02 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 48 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 0.08 +0.01 25 30 119 +30
26FEB26 7.50 P 0.13 0.13 0.13 0.14 +0.01 25 58 372 +58
26FEB26 7.75 P 0.22 0.22 0.22 0.23 0.00 24 10 181 +10
26FEB26 8.00 P 0.00 0.00 0.00 0.36 0.00 24 0 34 0
26FEB26 8.25 P 0.00 0.00 0.00 0.52 0.00 24 0 4 0
26FEB26 8.50 P 0.00 0.00 0.00 0.74 +0.02 27 0 2 0
26FEB26 8.75 P 0.00 0.00 0.00 0.94 +0.02 25 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.16 +0.02 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.41 -0.02 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.66 -0.03 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.91 +0.02 0 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.16 -0.04 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.66 -0.04 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 3.16 -0.07 0 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 0.00 25 0 85 0
30MAR26 6.75 P 0.00 0.00 0.00 0.04 0.00 25 0 22 0
30MAR26 7.00 P 0.00 0.00 0.00 0.08 +0.01 25 0 17 0
30MAR26 7.25 P 0.00 0.00 0.00 0.13 0.00 25 0 89 0
30MAR26 7.50 P 0.00 0.00 0.00 0.21 +0.01 25 0 30 0
30MAR26 7.75 P 0.30 0.30 0.30 0.31 0.00 25 4 151 +4
30MAR26 8.00 P 0.00 0.00 0.00 0.44 +0.01 25 0 9 0
30MAR26 8.25 P 0.00 0.00 0.00 0.59 -0.01 24 0 13 0
30MAR26 8.50 P 0.00 0.00 0.00 0.80 +0.06 27 0 101 0
30MAR26 8.75 P 0.00 0.00 0.00 1.00 +0.07 27 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.19 +0.05 24 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.42 -0.01 24 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.66 -0.03 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.91 +0.02 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.16 -0.04 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.66 -0.04 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.16 -0.07 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.66 0.00 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.16 0.00 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.66 0.00 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.16 0.00 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.66 +0.02 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.16 -0.05 0 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 0.00 25 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.07 0.00 25 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.11 0.00 25 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.18 +0.01 25 0 0 0
29APR26 7.50 P 0.25 0.25 0.25 0.26 +0.01 25 5 100 0
29APR26 7.75 P 0.00 0.00 0.00 0.37 +0.01 25 0 222 0
29APR26 8.00 P 0.49 0.49 0.49 0.49 0.00 24 21 100 0
29APR26 8.25 P 0.00 0.00 0.00 0.64 0.00 24 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.82 -0.01 25 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.04 +0.07 27 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.22 +0.03 25 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.44 +0.01 25 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.67 -0.02 24 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.91 -0.03 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.16 -0.04 0 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 0.02 0.00 26 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.03 0.00 24 0 29 0
29JUN26 6.00 P 0.00 0.00 0.00 0.06 0.00 25 0 187 0
29JUN26 6.25 P 0.00 0.00 0.00 0.10 0.00 25 0 86 0
29JUN26 6.50 P 0.00 0.00 0.00 0.15 0.00 25 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 0.22 0.00 25 0 26 0
29JUN26 7.00 P 0.00 0.00 0.00 0.30 0.00 25 0 285 0
29JUN26 7.25 P 0.00 0.00 0.00 0.39 -0.01 24 0 283 0
29JUN26 7.50 P 0.00 0.00 0.00 0.52 +0.01 24 0 136 0
29JUN26 7.75 P 0.00 0.00 0.00 0.65 0.00 24 0 292 0
29JUN26 8.00 P 0.00 0.00 0.00 0.81 +0.01 24 0 68 0
29JUN26 8.25 P 0.00 0.00 0.00 1.00 -0.01 24 0 104 0
29JUN26 8.50 P 0.00 0.00 0.00 1.17 -0.04 23 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.37 -0.03 22 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.60 0.00 24 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 1.83 +0.01 24 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.05 -0.01 23 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.28 +0.03 22 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.51 0.00 18 0 41 0
29JUN26 10.50 P 0.00 0.00 0.00 2.97 -0.01 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.48 0.00 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.97 +0.02 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.46 +0.02 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 0.00 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 0.17 +0.01 26 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 0.23 0.00 25 0 385 0
29SEP26 6.75 P 0.00 0.00 0.00 0.31 0.00 25 0 75 0
29SEP26 7.00 P 0.00 0.00 0.00 0.39 0.00 25 0 275 0
29SEP26 7.25 P 0.00 0.00 0.00 0.50 0.00 25 0 409 0
29SEP26 7.50 P 0.00 0.00 0.00 0.63 +0.01 25 0 61 0
29SEP26 7.75 P 0.00 0.00 0.00 0.76 +0.01 24 0 258 0
29SEP26 8.00 P 0.00 0.00 0.00 0.91 +0.01 24 0 275 0
29SEP26 8.25 P 0.00 0.00 0.00 1.08 -0.02 24 0 570 0
29SEP26 8.50 P 0.00 0.00 0.00 1.26 -0.02 24 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.45 -0.01 24 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.64 -0.03 23 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.86 -0.02 23 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.09 -0.01 24 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.31 -0.01 23 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.53 -0.02 21 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 2.99 -0.02 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.48 0.00 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.97 +0.02 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.46 +0.02 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 0.00 25 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.12 0.00 26 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.17 +0.01 26 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.23 +0.01 26 0 5 0
30DEC26 6.50 P 0.00 0.00 0.00 0.30 0.00 25 0 55 0
30DEC26 6.75 P 0.00 0.00 0.00 0.39 +0.01 26 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 0.47 0.00 25 0 28 0
30DEC26 7.25 P 0.00 0.00 0.00 0.58 0.00 25 0 5 0
30DEC26 7.50 P 0.00 0.00 0.00 0.70 0.00 25 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.83 -0.01 24 0 101 0
30DEC26 8.00 P 0.00 0.00 0.00 0.98 -0.01 24 0 159 0
30DEC26 8.25 P 0.00 0.00 0.00 1.14 -0.01 24 0 5 0
30DEC26 8.50 P 0.00 0.00 0.00 1.34 +0.01 25 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.53 +0.02 25 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.71 0.00 24 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.92 +0.01 24 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.13 0.00 24 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.35 +0.03 24 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.55 -0.02 22 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 3.02 0.00 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.48 -0.01 0 0 0 0
TOTAL PUT 148 7,887 +122
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$ 99.20
30MAR26 66.66 C 0.00 0.00 0.00 33.01 +2.97 34 0 0 0
30MAR26 68.33 C 0.00 0.00 0.00 32.02 +4.24 54 0 0 0
30MAR26 69.99 C 0.00 0.00 0.00 29.37 +3.27 0 0 0 0
30MAR26 71.66 C 0.00 0.00 0.00 28.66 +3.43 48 0 0 0
30MAR26 73.33 C 0.00 0.00 0.00 26.98 +3.34 45 0 0 0
30MAR26 74.99 C 0.00 0.00 0.00 24.99 +3.04 35 0 0 0
30MAR26 76.66 C 0.00 0.00 0.00 23.44 +3.59 35 0 0 0
30MAR26 78.33 C 0.00 0.00 0.00 21.52 +2.57 27 0 0 0
30MAR26 79.99 C 0.00 0.00 0.00 20.39 +2.71 35 0 0 0
30MAR26 81.66 C 0.00 0.00 0.00 18.78 +2.55 33 0 1 0
30MAR26 83.33 C 0.00 0.00 0.00 16.84 +2.18 26 0 0 0
30MAR26 84.99 C 0.00 0.00 0.00 15.97 +2.64 33 0 0 0
30MAR26 86.66 C 0.00 0.00 0.00 14.20 +2.61 29 0 0 0
30MAR26 88.32 C 0.00 0.00 0.00 12.96 +2.05 30 0 52 0
30MAR26 89.99 C 0.00 0.00 0.00 11.78 +1.86 31 0 0 0
30MAR26 91.66 C 0.00 0.00 0.00 10.87 +2.25 32 0 2 0
30MAR26 93.32 C 0.00 0.00 0.00 9.77 +2.04 32 0 52 0
30MAR26 94.99 C 0.00 0.00 0.00 8.79 +1.94 32 0 6 0
30MAR26 96.66 C 0.00 0.00 0.00 7.85 +1.97 33 0 19 0
30MAR26 98.32 C 0.00 0.00 0.00 7.01 +1.65 33 0 80 0
30MAR26 99.99 C 0.00 0.00 0.00 6.24 +1.52 33 0 28 0
30MAR26 103.32 C 4.25 4.25 4.25 4.94 +1.38 33 7 10 +5
30MAR26 106.66 C 0.00 0.00 0.00 3.83 +1.19 34 0 11 0
30MAR26 109.99 C 3.09 3.09 3.09 2.88 +0.96 34 2 138 0
30MAR26 113.32 C 0.00 0.00 0.00 2.13 +0.75 33 0 121 0
30MAR26 116.66 C 0.00 0.00 0.00 1.55 +0.57 33 0 23 0
30MAR26 119.99 C 0.00 0.00 0.00 1.12 +0.44 33 0 30 0
30MAR26 123.32 C 0.00 0.00 0.00 0.80 +0.33 33 0 46 0
30MAR26 126.65 C 0.00 0.00 0.00 0.56 +0.24 33 0 29 0
30MAR26 129.99 C 0.00 0.00 0.00 0.39 +0.18 33 0 44 0
30MAR26 133.32 C 0.00 0.00 0.00 0.27 +0.13 33 0 112 0
30MAR26 136.65 C 0.00 0.00 0.00 0.18 +0.08 33 0 96 0
30MAR26 139.99 C 0.00 0.00 0.00 0.12 +0.06 33 0 101 0
30MAR26 143.32 C 0.00 0.00 0.00 0.08 +0.04 33 0 116 0
30MAR26 146.65 C 0.00 0.00 0.00 0.06 +0.03 34 0 83 0
30MAR26 149.99 C 0.00 0.00 0.00 0.04 +0.02 34 0 91 0
30MAR26 153.32 C 0.00 0.00 0.00 0.03 +0.02 34 0 19 0
30MAR26 156.65 C 0.00 0.00 0.00 0.02 +0.01 34 0 25 0
30MAR26 159.98 C 0.00 0.00 0.00 0.01 0.00 33 0 38 0
30MAR26 163.32 C 0.00 0.00 0.00 0.01 0.00 35 0 37 0
30MAR26 166.65 C 0.00 0.00 0.00 0.01 0.00 36 0 58 0
30MAR26 169.98 C 0.00 0.00 0.00 0.01 0.00 37 0 64 0
30MAR26 173.32 C 0.00 0.00 0.00 0.01 0.00 38 0 39 0
30MAR26 176.65 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 179.98 C 0.00 0.00 0.00 0.01 0.00 41 0 32 0
30MAR26 183.32 C 0.00 0.00 0.00 0.01 0.00 42 0 48 0
30MAR26 186.65 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
30MAR26 189.98 C 0.00 0.00 0.00 0.01 0.00 44 0 86 0
30MAR26 193.31 C 0.00 0.00 0.00 0.01 0.00 45 0 47 0
30MAR26 196.65 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
30MAR26 199.98 C 0.00 0.00 0.00 0.01 0.00 47 0 12 0
29JUN26 99.99 C 0.00 0.00 0.00 9.31 +1.76 34 0 1 0
29JUN26 103.32 C 0.00 0.00 0.00 7.97 +1.70 34 0 1 0
29JUN26 106.66 C 0.00 0.00 0.00 6.77 +1.56 35 0 4 0
29JUN26 109.99 C 0.00 0.00 0.00 5.67 +1.39 34 0 0 0
29JUN26 113.32 C 4.25 4.25 4.25 4.70 +1.20 34 1 37 +1
29JUN26 116.66 C 3.91 3.91 3.91 3.91 +1.05 34 4 26 +4
29JUN26 119.99 C 0.00 0.00 0.00 3.22 +0.92 34 0 308 0
29JUN26 123.32 C 0.00 0.00 0.00 2.63 +0.76 34 0 0 0
29JUN26 126.65 C 0.00 0.00 0.00 2.17 +0.67 34 0 20 0
29JUN26 129.99 C 0.00 0.00 0.00 1.74 +0.54 34 0 2 0
29JUN26 133.32 C 0.00 0.00 0.00 1.43 +0.47 34 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 1.14 +0.39 34 0 1 0
29JUN26 139.99 C 0.00 0.00 0.00 0.93 +0.33 34 0 0 0
29JUN26 143.32 C 0.00 0.00 0.00 0.74 +0.27 34 0 0 0
29JUN26 146.65 C 0.00 0.00 0.00 0.60 +0.22 34 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.47 +0.18 34 0 175 0
29JUN26 153.32 C 0.00 0.00 0.00 0.37 +0.15 34 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.29 +0.11 34 0 29 0
29JUN26 159.98 C 0.00 0.00 0.00 0.24 +0.10 34 0 65 0
29JUN26 163.32 C 0.00 0.00 0.00 0.19 +0.08 34 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.15 +0.07 34 0 29 0
TOTAL CALL 14 2,535 +10
30MAR26 66.66 P 0.00 0.00 0.00 0.03 -0.02 34 0 178 0
30MAR26 68.33 P 0.00 0.00 0.00 0.04 -0.03 33 0 20 0
30MAR26 69.99 P 0.00 0.00 0.00 0.06 -0.05 33 0 9 0
30MAR26 71.66 P 0.00 0.00 0.00 0.10 -0.06 34 0 0 0
30MAR26 73.33 P 0.00 0.00 0.00 0.14 -0.10 33 0 5 0
30MAR26 74.99 P 0.00 0.00 0.00 0.21 -0.13 33 0 18 0
30MAR26 76.66 P 0.00 0.00 0.00 0.29 -0.17 33 0 0 0
30MAR26 78.33 P 0.00 0.00 0.00 0.41 -0.23 33 0 30 0
30MAR26 79.99 P 0.79 0.79 0.79 0.56 -0.29 33 1 6 -1
30MAR26 81.66 P 0.00 0.00 0.00 0.73 -0.37 33 0 0 0
30MAR26 83.33 P 1.12 1.12 1.12 0.97 -0.46 33 1 196 +1
30MAR26 84.99 P 0.00 0.00 0.00 1.24 -0.56 33 0 1 0
30MAR26 86.66 P 0.00 0.00 0.00 1.58 -0.65 33 0 4 0
30MAR26 88.32 P 0.00 0.00 0.00 1.98 -0.71 34 0 42 0
30MAR26 89.99 P 0.00 0.00 0.00 2.41 -0.82 34 0 25 0
30MAR26 91.66 P 0.00 0.00 0.00 2.92 -0.94 33 0 53 0
30MAR26 93.32 P 0.00 0.00 0.00 3.48 -1.07 33 0 44 0
30MAR26 94.99 P 0.00 0.00 0.00 4.12 -1.22 33 0 34 0
30MAR26 96.66 P 0.00 0.00 0.00 4.83 -1.52 33 0 56 0
30MAR26 98.32 P 0.00 0.00 0.00 5.65 -1.51 33 0 31 0
30MAR26 99.99 P 0.00 0.00 0.00 6.49 -1.73 33 0 160 0
30MAR26 103.32 P 0.00 0.00 0.00 8.56 -1.98 34 0 20 0
30MAR26 106.66 P 0.00 0.00 0.00 10.87 -2.13 35 0 44 0
30MAR26 109.99 P 0.00 0.00 0.00 13.38 -2.31 36 0 178 0
30MAR26 113.32 P 0.00 0.00 0.00 16.08 -2.37 36 0 164 0
30MAR26 116.66 P 0.00 0.00 0.00 18.81 -2.77 36 0 611 0
30MAR26 119.99 P 0.00 0.00 0.00 21.99 -2.77 39 0 116 0
30MAR26 123.32 P 0.00 0.00 0.00 25.11 -2.76 41 0 121 0
30MAR26 126.65 P 0.00 0.00 0.00 28.42 -2.65 44 0 57 0
30MAR26 129.99 P 0.00 0.00 0.00 31.23 -3.31 41 0 630 0
30MAR26 133.32 P 0.00 0.00 0.00 35.14 -2.92 51 0 183 0
30MAR26 136.65 P 0.00 0.00 0.00 38.57 -2.28 55 0 60 0
30MAR26 139.99 P 0.00 0.00 0.00 40.79 -3.40 0 0 0 0
30MAR26 143.32 P 0.00 0.00 0.00 44.35 -3.17 48 0 0 0
30MAR26 146.65 P 0.00 0.00 0.00 47.68 -3.17 50 0 1 0
30MAR26 149.99 P 0.00 0.00 0.00 50.95 -3.24 51 0 0 0
30MAR26 153.32 P 0.00 0.00 0.00 54.84 -2.68 63 0 1 0
30MAR26 156.65 P 0.00 0.00 0.00 57.45 -3.40 0 0 0 0
30MAR26 159.98 P 0.00 0.00 0.00 61.01 -3.34 59 0 0 0
30MAR26 163.32 P 0.00 0.00 0.00 64.37 -3.15 62 0 0 0
30MAR26 166.65 P 0.00 0.00 0.00 67.45 -3.40 0 0 0 0
30MAR26 169.98 P 0.00 0.00 0.00 70.78 -3.40 0 0 0 0
30MAR26 173.32 P 0.00 0.00 0.00 74.95 -2.78 77 0 0 0
30MAR26 176.65 P 0.00 0.00 0.00 77.45 -4.05 0 0 0 0
30MAR26 179.98 P 0.00 0.00 0.00 80.78 -3.40 0 0 0 0
30MAR26 183.32 P 0.00 0.00 0.00 84.20 -3.32 68 0 0 0
30MAR26 186.65 P 0.00 0.00 0.00 87.45 -3.40 0 0 0 0
30MAR26 189.98 P 0.00 0.00 0.00 90.78 -3.40 0 0 0 0
30MAR26 193.31 P 0.00 0.00 0.00 94.11 -3.40 0 0 0 0
30MAR26 196.65 P 0.00 0.00 0.00 97.45 -3.89 0 0 0 0
30MAR26 199.98 P 0.00 0.00 0.00 100.78 -3.40 0 0 0 0
29JUN26 99.99 P 0.00 0.00 0.00 9.65 -1.38 33 0 65 0
29JUN26 103.32 P 0.00 0.00 0.00 11.60 -1.80 34 0 33 0
29JUN26 106.66 P 0.00 0.00 0.00 13.78 -1.97 34 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 16.12 -2.11 34 0 55 0
29JUN26 113.32 P 0.00 0.00 0.00 18.63 -2.69 35 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 21.32 -2.24 35 0 123 0
29JUN26 119.99 P 0.00 0.00 0.00 23.98 -2.42 35 0 40 0
29JUN26 123.32 P 0.00 0.00 0.00 26.73 -2.49 35 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 29.26 -3.52 34 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 32.57 -3.14 36 0 32 0
29JUN26 133.32 P 0.00 0.00 0.00 35.14 -3.51 34 0 3 0
29JUN26 136.65 P 0.00 0.00 0.00 39.31 -2.62 41 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 42.49 -2.64 43 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 44.81 -2.79 37 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 48.57 -2.36 43 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 50.95 -3.86 36 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 54.84 -2.68 44 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 58.51 -2.34 48 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 61.01 -3.34 42 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 64.37 -3.15 44 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 67.50 -3.35 42 0 0 0
TOTAL PUT 2 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$ 99.20
09JAN26 70.00 C 29.22 29.55 29.02 29.22 +3.40 126 233 233 +233
09JAN26 72.50 C 0.00 0.00 0.00 26.72 +3.15 112 0 0 0
09JAN26 75.00 C 0.00 0.00 0.00 24.22 +3.40 99 0 0 0
09JAN26 77.50 C 0.00 0.00 0.00 21.72 +3.40 85 0 0 0
09JAN26 80.00 C 0.00 0.00 0.00 19.22 +3.39 71 0 0 0
09JAN26 82.50 C 0.00 0.00 0.00 16.72 +3.39 55 0 0 0
09JAN26 85.00 C 0.00 0.00 0.00 14.22 +3.39 0 0 0 0
09JAN26 87.50 C 0.00 0.00 0.00 11.72 +3.13 0 0 0 0
09JAN26 90.00 C 0.00 0.00 0.00 9.22 +3.15 0 0 50 0
09JAN26 92.50 C 4.87 5.19 4.78 6.75 +2.99 38 108 182 +78
09JAN26 95.00 C 2.46 4.67 2.46 4.34 +2.42 34 278 1,025 -9
09JAN26 97.50 C 1.30 2.67 1.24 2.35 +1.58 36 339 525 -68
09JAN26 100.00 C 0.51 1.20 0.48 1.03 +0.80 38 966 685 +23
09JAN26 102.50 C 0.20 0.50 0.18 0.36 +0.30 39 414 739 +79
09JAN26 105.00 C 0.10 0.20 0.10 0.09 +0.08 39 177 792 +77
09JAN26 107.50 C 0.06 0.08 0.06 0.02 +0.01 40 30 33 0
09JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 46 0 18 0
09JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 55 0 36 0
09JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 63 0 109 0
09JAN26 117.50 C 0.01 0.01 0.01 0.01 0.00 71 51 81 +51
09JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
16JAN26 72.50 C 0.00 0.00 0.00 26.76 - 60 0 0 -
16JAN26 75.00 C 0.00 0.00 0.00 24.26 +3.10 0 0 0 0
16JAN26 77.50 C 0.00 0.00 0.00 21.76 +3.09 0 0 0 0
16JAN26 80.00 C 0.00 0.00 0.00 19.22 +3.03 0 0 0 0
16JAN26 82.50 C 0.00 0.00 0.00 16.72 +2.99 0 0 0 0
16JAN26 85.00 C 0.00 0.00 0.00 14.70 +3.47 69 0 0 0
16JAN26 87.50 C 0.00 0.00 0.00 12.16 +3.57 57 0 0 0
16JAN26 90.00 C 0.00 0.00 0.00 9.39 +3.00 36 0 0 0
16JAN26 92.50 C 0.00 0.00 0.00 6.99 +2.63 32 0 52 0
16JAN26 95.00 C 4.70 4.94 4.62 4.90 +2.19 32 28 29 +28
16JAN26 97.50 C 2.05 3.28 2.05 3.24 +1.72 34 84 81 +75
16JAN26 100.00 C 1.10 2.09 1.10 1.97 +1.21 35 205 245 +177
16JAN26 102.50 C 0.57 1.23 0.57 1.09 +0.75 35 79 149 +29
16JAN26 105.00 C 0.39 0.66 0.39 0.58 +0.44 36 81 104 +48
16JAN26 107.50 C 0.21 0.32 0.21 0.27 +0.22 36 26 26 +26
16JAN26 110.00 C 0.00 0.00 0.00 0.11 +0.09 36 0 30 0
16JAN26 112.50 C 0.13 0.13 0.13 0.05 +0.04 37 100 100 +100
16JAN26 115.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
16JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
16JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 70.00 C 29.59 29.67 29.20 29.27 +3.17 0 211 190 -61
29JAN26 72.50 C 0.00 0.00 0.00 26.76 +2.99 0 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 24.29 +3.00 0 0 60 0
29JAN26 77.50 C 0.00 0.00 0.00 22.50 +3.83 73 0 30 0
29JAN26 80.00 C 0.00 0.00 0.00 19.76 +3.57 58 0 20 0
29JAN26 82.50 C 0.00 0.00 0.00 17.39 +3.43 55 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 14.87 +3.64 48 20 290 0
29JAN26 87.50 C 0.00 0.00 0.00 12.16 +2.99 35 0 104 0
29JAN26 90.00 C 8.37 8.37 8.37 9.79 +2.70 32 1 234 0
29JAN26 92.50 C 0.00 0.00 0.00 7.71 +2.46 32 0 428 0
29JAN26 95.00 C 5.39 6.00 5.39 5.80 +2.08 32 217 1,361 -32
29JAN26 97.50 C 3.10 4.60 3.10 4.13 +1.58 31 635 3,375 -150
29JAN26 100.00 C 1.92 3.34 1.79 2.90 +1.25 32 2,027 7,066 +669
29JAN26 102.50 C 1.38 2.35 1.38 1.97 +0.95 32 203 2,135 +10
29JAN26 105.00 C 0.89 1.56 0.89 1.30 +0.70 33 284 2,367 +26
29JAN26 107.50 C 0.62 1.10 0.62 0.79 +0.45 33 288 873 +89
29JAN26 110.00 C 0.49 0.76 0.45 0.46 +0.28 32 174 3,491 -37
29JAN26 112.50 C 0.34 0.54 0.32 0.26 +0.17 33 287 630 -85
29JAN26 115.00 C 0.24 0.41 0.24 0.14 +0.09 33 196 1,663 +39
29JAN26 117.50 C 0.21 0.21 0.21 0.07 +0.04 32 4 979 +4
29JAN26 120.00 C 0.16 0.24 0.16 0.04 +0.03 33 55 2,397 0
29JAN26 122.50 C 0.13 0.15 0.13 0.02 +0.01 33 34 196 +4
29JAN26 125.00 C 0.11 0.18 0.11 0.01 0.00 33 330 652 +187
29JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 36 0 620 0
29JAN26 130.00 C 0.00 0.00 0.00 0.01 0.00 38 0 3,291 0
29JAN26 132.50 C 0.00 0.00 0.00 0.01 0.00 41 0 1,735 0
29JAN26 135.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,138 0
29JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 46 0 220 0
29JAN26 140.00 C 0.00 0.00 0.00 0.01 0.00 48 0 31 0
29JAN26 142.50 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29JAN26 145.00 C 0.00 0.00 0.00 0.01 0.00 52 0 75 0
29JAN26 147.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 150.00 C 0.02 0.02 0.02 0.01 0.00 56 100 530 +100
26FEB26 70.00 C 0.00 0.00 0.00 30.37 +3.49 69 0 30 0
26FEB26 72.50 C 0.00 0.00 0.00 26.85 +3.08 0 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 25.27 +3.71 56 0 30 0
26FEB26 77.50 C 0.00 0.00 0.00 22.50 +3.70 46 0 60 0
26FEB26 80.00 C 0.00 0.00 0.00 20.25 +4.06 45 0 32 0
26FEB26 82.50 C 0.00 0.00 0.00 17.81 +3.31 41 0 30 0
26FEB26 85.00 C 0.00 0.00 0.00 15.45 +3.28 38 0 70 0
26FEB26 87.50 C 0.00 0.00 0.00 12.81 +2.73 31 0 45 0
26FEB26 90.00 C 10.56 10.71 10.56 10.72 +2.52 31 5 106 0
26FEB26 92.50 C 7.23 7.23 7.23 8.81 +2.28 30 1 291 0
26FEB26 95.00 C 5.85 7.33 5.85 7.11 +1.99 30 24 1,063 0
26FEB26 97.50 C 4.57 5.82 4.57 5.68 +1.70 31 233 1,938 -1
26FEB26 100.00 C 3.60 4.65 3.60 4.45 +1.45 31 297 4,208 +246
26FEB26 102.50 C 2.64 3.70 2.50 3.51 +1.30 32 51 721 +11
26FEB26 105.00 C 2.90 2.90 2.74 2.66 +1.07 32 5 2,181 +1
26FEB26 107.50 C 1.73 2.27 1.73 1.96 +0.84 32 9 719 +3
26FEB26 110.00 C 1.32 1.81 1.28 1.42 +0.65 31 471 3,777 +60
26FEB26 112.50 C 1.00 1.32 1.00 1.01 +0.49 31 37 385 +23
26FEB26 115.00 C 0.89 1.13 0.89 0.70 +0.35 31 940 1,388 +714
26FEB26 117.50 C 0.86 0.86 0.86 0.48 +0.25 31 30 417 -30
26FEB26 120.00 C 0.50 0.70 0.50 0.32 +0.17 31 37 2,060 -30
26FEB26 122.50 C 0.46 0.61 0.46 0.22 +0.12 31 9 338 0
26FEB26 125.00 C 0.42 0.47 0.42 0.14 +0.08 31 8 491 0
26FEB26 127.50 C 0.38 0.38 0.38 0.09 +0.05 31 5 308 +5
26FEB26 130.00 C 0.00 0.00 0.00 0.06 +0.03 31 0 322 0
26FEB26 132.50 C 0.00 0.00 0.00 0.04 +0.02 32 0 69 0
26FEB26 135.00 C 0.00 0.00 0.00 0.03 +0.02 32 0 35 0
26FEB26 137.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 11 0
26FEB26 140.00 C 0.00 0.00 0.00 0.01 0.00 32 0 105 0
26FEB26 142.50 C 0.00 0.00 0.00 0.01 0.00 33 0 53 0
26FEB26 145.00 C 0.00 0.00 0.00 0.01 0.00 35 0 9 0
26FEB26 147.50 C 0.00 0.00 0.00 0.01 0.00 36 0 24 0
26FEB26 150.00 C 0.00 0.00 0.00 0.01 0.00 38 0 21 0
30MAR26 50.00 C 0.00 0.00 0.00 49.51 +3.37 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 47.11 +3.46 57 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 44.66 +3.58 56 0 448 0
30MAR26 57.50 C 0.00 0.00 0.00 42.16 +3.47 51 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 39.69 +3.48 48 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 37.24 +3.51 47 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 34.79 +3.77 45 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 32.32 +2.65 42 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 30.37 +3.47 52 0 33 0
30MAR26 72.50 C 0.00 0.00 0.00 27.48 +3.24 39 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 25.66 +4.10 47 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 23.08 +3.31 42 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 20.25 +2.88 33 0 7 0
30MAR26 82.50 C 0.00 0.00 0.00 18.47 +3.73 37 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 16.48 +3.81 38 0 178 0
30MAR26 87.50 C 0.00 0.00 0.00 14.44 +2.87 37 0 48 0
30MAR26 90.00 C 0.00 0.00 0.00 11.82 +1.97 31 0 2,939 0
30MAR26 92.50 C 0.00 0.00 0.00 10.17 +1.98 31 0 186 0
30MAR26 95.00 C 8.95 8.95 8.95 8.89 +2.10 33 20 2,435 0
30MAR26 97.50 C 0.00 0.00 0.00 7.44 +1.79 33 0 2,446 0
30MAR26 100.00 C 5.27 6.48 5.27 6.26 +1.61 33 147 3,503 +54
30MAR26 102.50 C 4.26 5.12 4.26 5.22 +1.46 33 141 786 +44
30MAR26 105.00 C 3.65 4.48 3.63 4.38 +1.37 34 307 7,000 +304
30MAR26 107.50 C 3.46 3.47 3.46 3.62 +1.24 34 60 2,347 +60
30MAR26 110.00 C 2.99 3.08 2.99 2.92 +1.05 34 13 3,054 +13
30MAR26 112.50 C 2.60 2.72 2.60 2.34 +0.88 34 805 2,466 +797
30MAR26 115.00 C 2.26 2.26 2.26 1.86 +0.74 34 1 1,985 0
30MAR26 117.50 C 0.00 0.00 0.00 1.47 +0.61 34 0 834 0
30MAR26 120.00 C 0.00 0.00 0.00 1.15 +0.50 34 0 9,399 0
30MAR26 122.50 C 1.33 1.33 1.33 0.89 +0.40 34 2 698 +2
30MAR26 125.00 C 0.89 1.01 0.89 0.69 +0.32 34 4 3,814 0
30MAR26 127.50 C 0.00 0.00 0.00 0.53 +0.26 34 0 3,229 0
30MAR26 130.00 C 0.77 0.82 0.77 0.40 +0.20 34 4 8,394 0
30MAR26 132.50 C 0.00 0.00 0.00 0.31 +0.16 34 0 2,417 0
30MAR26 135.00 C 0.00 0.00 0.00 0.23 +0.12 34 0 4,465 0
30MAR26 137.50 C 0.00 0.00 0.00 0.17 +0.09 33 0 504 0
30MAR26 140.00 C 0.00 0.00 0.00 0.13 +0.07 34 0 945 0
30MAR26 142.50 C 0.00 0.00 0.00 0.10 +0.06 34 0 509 0
30MAR26 145.00 C 0.00 0.00 0.00 0.07 +0.04 33 0 426 0
30MAR26 147.50 C 0.00 0.00 0.00 0.06 +0.04 34 0 513 0
30MAR26 150.00 C 0.00 0.00 0.00 0.04 +0.03 34 0 2,729 0
30MAR26 152.50 C 0.00 0.00 0.00 0.03 +0.02 34 0 914 0
30MAR26 155.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 143 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 32 0 132 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 33 0 138 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 34 0 108 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 35 0 217 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 36 0 157 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 37 0 375 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 38 0 164 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 39 0 204 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 28.43 +3.30 46 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 26.08 +3.27 43 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 23.75 +3.17 41 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 21.10 +2.89 36 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 19.25 +3.13 37 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 17.31 +2.80 37 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 14.93 +2.58 33 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 12.78 +1.68 31 0 0 0
29APR26 92.50 C 10.30 10.30 10.30 11.46 +2.09 33 2 62 +2
29APR26 95.00 C 0.00 0.00 0.00 10.02 +1.94 33 0 1 0
29APR26 97.50 C 0.00 0.00 0.00 8.68 +1.77 33 0 243 0
29APR26 100.00 C 7.55 7.70 7.55 7.45 +1.51 33 119 119 +119
29APR26 102.50 C 0.00 0.00 0.00 6.47 +1.41 34 0 36 0
29APR26 105.00 C 0.00 0.00 0.00 5.59 +1.35 34 0 47 0
29APR26 107.50 C 4.50 4.86 4.50 4.75 +1.21 34 34 40 +34
29APR26 110.00 C 3.97 4.28 3.97 3.99 +1.06 34 76 55 +53
29APR26 112.50 C 0.00 0.00 0.00 3.34 +0.92 34 0 29 0
29APR26 115.00 C 3.18 3.18 3.18 2.77 +0.79 34 2 22 +2
29APR26 117.50 C 0.00 0.00 0.00 2.30 +0.68 34 0 0 0
29APR26 120.00 C 2.09 2.37 2.09 1.89 +0.58 34 31 39 +30
29JUN26 50.00 C 0.00 0.00 0.00 49.82 +3.39 33 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 47.36 +3.39 35 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 45.14 +2.71 48 0 151 0
29JUN26 57.50 C 0.00 0.00 0.00 42.83 +3.08 49 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 40.63 +3.24 50 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 38.05 +3.06 45 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 35.68 +2.93 44 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 33.33 +3.02 42 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 31.40 +3.36 45 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 28.66 +2.83 39 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 26.33 +3.19 37 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 24.30 +2.78 37 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 22.48 +3.39 38 0 120 0
29JUN26 82.50 C 0.00 0.00 0.00 20.48 +3.57 37 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 18.55 +3.12 36 0 12 0
29JUN26 87.50 C 0.00 0.00 0.00 15.78 +2.25 31 0 33 0
29JUN26 90.00 C 0.00 0.00 0.00 15.07 +2.53 36 0 45 0
29JUN26 92.50 C 0.00 0.00 0.00 13.19 +1.98 34 0 162 0
29JUN26 95.00 C 0.00 0.00 0.00 11.77 +1.91 34 0 591 0
29JUN26 97.50 C 9.56 9.56 9.56 10.50 +1.79 34 1 965 0
29JUN26 100.00 C 9.41 9.41 9.35 9.36 +1.68 34 4 4,380 +2
29JUN26 102.50 C 0.00 0.00 0.00 8.34 +1.61 35 0 239 0
29JUN26 105.00 C 0.00 0.00 0.00 7.37 +1.51 34 0 655 0
29JUN26 107.50 C 0.00 0.00 0.00 6.44 +1.34 34 0 659 0
29JUN26 110.00 C 5.00 6.00 5.00 5.65 +1.24 34 4 2,853 0
29JUN26 112.50 C 0.00 0.00 0.00 4.90 +1.08 34 0 631 0
29JUN26 115.00 C 4.70 4.70 4.70 4.28 +1.01 34 66 963 0
29JUN26 117.50 C 4.21 4.21 4.21 3.70 +0.87 34 10 600 0
29JUN26 120.00 C 3.40 3.40 3.40 3.21 +0.81 34 1 1,328 +1
29JUN26 122.50 C 0.00 0.00 0.00 2.77 +0.70 34 0 43 0
29JUN26 125.00 C 0.00 0.00 0.00 2.37 +0.62 34 0 1,105 0
29JUN26 127.50 C 0.00 0.00 0.00 2.05 +0.55 34 0 93 0
29JUN26 130.00 C 2.35 2.50 2.30 1.73 +0.46 34 603 1,212 +504
29JUN26 132.50 C 0.00 0.00 0.00 1.50 +0.43 34 0 244 0
29JUN26 135.00 C 2.02 2.02 2.02 1.27 +0.35 34 1 227 0
29JUN26 137.50 C 0.00 0.00 0.00 1.08 +0.32 34 0 273 0
29JUN26 140.00 C 1.40 1.40 1.40 0.93 +0.28 34 1 2,113 +1
29JUN26 142.50 C 0.00 0.00 0.00 0.77 +0.22 34 0 450 0
29JUN26 145.00 C 1.40 1.40 1.40 0.67 +0.22 34 1 133 +1
29JUN26 147.50 C 0.00 0.00 0.00 0.56 +0.17 34 0 160 0
29JUN26 150.00 C 0.00 0.00 0.00 0.47 +0.15 34 0 388 0
29JUN26 152.50 C 0.00 0.00 0.00 0.40 +0.13 34 0 30 0
29JUN26 155.00 C 0.00 0.00 0.00 0.34 +0.11 34 0 187 0
29JUN26 157.50 C 0.00 0.00 0.00 0.28 +0.09 34 0 162 0
29JUN26 160.00 C 0.00 0.00 0.00 0.24 +0.08 34 0 2,216 0
29JUN26 162.50 C 0.00 0.00 0.00 0.20 +0.07 34 0 102 0
29JUN26 165.00 C 0.00 0.00 0.00 0.17 +0.06 34 0 68 0
29JUN26 167.50 C 0.00 0.00 0.00 0.14 +0.05 34 0 97 0
29JUN26 170.00 C 0.00 0.00 0.00 0.12 +0.04 34 0 56 0
29JUN26 172.50 C 0.00 0.00 0.00 0.10 +0.03 34 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.09 +0.04 34 0 68 0
29JUN26 177.50 C 0.00 0.00 0.00 0.07 +0.03 34 0 102 0
29JUN26 180.00 C 0.00 0.00 0.00 0.06 +0.03 34 0 7 0
29JUN26 182.50 C 0.00 0.00 0.00 0.05 +0.03 34 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.04 +0.03 34 0 74 0
29SEP26 50.00 C 0.00 0.00 0.00 50.05 +3.06 46 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 47.56 +2.24 43 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 45.17 +2.74 42 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 42.92 +3.17 43 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 41.37 +3.42 50 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 38.29 +3.00 41 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 36.03 +2.96 40 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 33.71 +2.80 39 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 32.07 +3.26 42 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 29.69 +3.06 39 0 110 0
29SEP26 75.00 C 0.00 0.00 0.00 27.83 +3.75 40 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 25.82 +3.48 39 0 31 0
29SEP26 80.00 C 0.00 0.00 0.00 23.93 +3.31 38 0 81 0
29SEP26 82.50 C 0.00 0.00 0.00 22.11 +3.20 38 0 25 0
29SEP26 85.00 C 0.00 0.00 0.00 20.41 +3.59 37 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 18.78 +2.56 37 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 17.12 +3.15 36 0 1,269 0
29SEP26 92.50 C 0.00 0.00 0.00 14.90 +1.41 33 0 250 0
29SEP26 95.00 C 0.00 0.00 0.00 14.24 +1.97 35 0 1,977 0
29SEP26 97.50 C 13.15 13.15 13.15 12.98 +1.82 35 21 1,465 +21
29SEP26 100.00 C 11.93 11.93 11.93 11.87 +1.78 35 17 631 0
29SEP26 102.50 C 0.00 0.00 0.00 10.93 +1.75 36 0 803 0
29SEP26 105.00 C 0.00 0.00 0.00 9.92 +1.63 35 0 3,030 0
29SEP26 107.50 C 0.00 0.00 0.00 9.08 +1.61 36 0 658 0
29SEP26 110.00 C 8.00 8.00 8.00 8.26 +1.50 36 4 1,277 0
29SEP26 112.50 C 0.00 0.00 0.00 7.52 +1.47 36 0 229 0
29SEP26 115.00 C 6.70 6.93 6.70 6.81 +1.34 36 31 1,580 -1
29SEP26 117.50 C 0.00 0.00 0.00 6.12 +1.20 36 0 195 0
29SEP26 120.00 C 5.28 5.28 5.28 5.57 +1.20 35 1 385 +1
29SEP26 122.50 C 0.00 0.00 0.00 5.02 +1.07 35 0 208 0
29SEP26 125.00 C 0.00 0.00 0.00 4.50 +0.96 35 0 129 0
29SEP26 127.50 C 4.67 4.67 4.55 4.08 +0.95 35 114 1,354 +110
29SEP26 130.00 C 0.00 0.00 0.00 3.67 +0.84 35 0 100 0
29SEP26 132.50 C 0.00 0.00 0.00 3.27 +0.74 35 0 129 0
29SEP26 135.00 C 0.00 0.00 0.00 2.97 +0.74 35 0 892 0
29SEP26 137.50 C 0.00 0.00 0.00 2.67 +0.66 35 0 1,782 0
29SEP26 140.00 C 2.80 2.80 2.80 2.37 +0.58 35 2 2 +2
29SEP26 142.50 C 0.00 0.00 0.00 2.07 +0.53 35 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 1.87 +0.46 35 0 28 0
30DEC26 50.00 C 0.00 0.00 0.00 50.05 +3.06 40 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 47.56 +2.24 37 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 45.17 +2.74 36 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 43.61 +3.86 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 41.37 +3.42 43 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 38.30 +3.01 35 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 36.13 +3.06 35 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 34.06 +3.07 35 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 32.98 +3.93 40 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 30.11 +2.93 35 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 29.04 +2.87 38 0 52 0
30DEC26 77.50 C 0.00 0.00 0.00 27.24 +2.83 38 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 25.49 +2.73 38 0 5 0
30DEC26 82.50 C 0.00 0.00 0.00 23.72 +2.57 37 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 22.20 +2.51 37 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 20.59 +2.35 36 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 19.29 +2.35 37 0 1 0
30DEC26 92.50 C 16.90 16.90 16.90 17.94 +2.30 36 10 60 +10
30DEC26 95.00 C 0.00 0.00 0.00 16.47 +2.00 36 0 385 0
30DEC26 97.50 C 0.00 0.00 0.00 15.26 +1.87 36 0 142 0
30DEC26 100.00 C 0.00 0.00 0.00 14.18 +1.83 36 0 80 0
30DEC26 102.50 C 0.00 0.00 0.00 13.14 +1.75 36 0 80 0
30DEC26 105.00 C 0.00 0.00 0.00 12.19 +1.67 36 0 1,560 0
30DEC26 107.50 C 0.00 0.00 0.00 11.30 +1.65 36 0 60 0
30DEC26 110.00 C 9.71 9.99 9.71 10.49 +1.61 36 20 72 +10
30DEC26 112.50 C 0.00 0.00 0.00 9.63 +1.44 36 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 8.93 +1.43 36 0 64 0
30DEC26 117.50 C 0.00 0.00 0.00 8.24 +1.37 36 0 142 0
30DEC26 120.00 C 7.88 8.06 7.88 7.55 +1.22 35 150 219 +144
30DEC26 122.50 C 7.35 7.35 7.35 6.97 +1.17 36 30 203 +30
30DEC26 125.00 C 0.00 0.00 0.00 6.43 +1.17 35 0 20 0
30DEC26 127.50 C 5.96 5.96 5.96 5.90 +1.04 35 62 92 +62
30DEC26 130.00 C 5.50 5.50 5.50 5.39 +0.93 35 8 46 +8
30DEC26 132.50 C 0.00 0.00 0.00 4.99 +0.93 35 0 0 0
30DEC26 135.00 C 5.10 5.10 5.10 4.59 +0.89 35 7 9 +7
30DEC26 137.50 C 5.03 5.03 4.93 4.19 +0.88 35 61 61 +61
30DEC26 140.00 C 0.00 0.00 0.00 3.72 +0.69 35 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 3.44 +0.69 35 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 3.25 +0.74 35 0 4 0
TOTAL CALL 13,425 181,280 +5,200
09JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
09JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
09JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
09JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 103 0 8 0
09JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 91 0 5 0
09JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 79 0 45 0
09JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 67 0 2 0
09JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 56 0 26 0
09JAN26 90.00 P 0.06 0.07 0.06 0.01 -0.06 44 60 223 0
09JAN26 92.50 P 0.17 0.17 0.09 0.04 -0.29 40 185 480 +35
09JAN26 95.00 P 0.64 0.65 0.24 0.19 -0.81 39 149 926 +47
09JAN26 97.50 P 1.67 1.67 0.60 0.72 -1.67 39 362 235 -9
09JAN26 100.00 P 3.46 3.46 1.72 1.89 -2.51 40 146 180 +9
09JAN26 102.50 P 6.00 6.00 3.73 3.74 -3.19 43 410 256 +179
09JAN26 105.00 P 5.65 6.20 5.65 6.04 -3.16 51 8 37 +2
09JAN26 107.50 P 0.00 0.00 0.00 8.55 -3.15 66 0 0 0
09JAN26 110.00 P 0.00 0.00 0.00 11.02 -3.18 78 0 0 0
09JAN26 112.50 P 0.00 0.00 0.00 13.50 -3.20 89 0 0 0
09JAN26 115.00 P 0.00 0.00 0.00 16.00 -3.20 101 0 0 0
09JAN26 117.50 P 0.00 0.00 0.00 18.50 -3.20 112 0 0 0
09JAN26 120.00 P 0.00 0.00 0.00 20.99 -3.21 121 0 0 0
16JAN26 72.50 P 0.00 0.00 0.00 0.01 - 70 0 0 -
16JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
16JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
16JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 50 0 6 0
16JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
16JAN26 85.00 P 0.00 0.00 0.00 0.01 -0.03 37 0 0 0
16JAN26 87.50 P 0.00 0.00 0.00 0.04 -0.08 36 0 0 0
16JAN26 90.00 P 0.20 0.22 0.20 0.12 -0.24 36 16 24 +16
16JAN26 92.50 P 0.69 0.69 0.35 0.34 -0.54 36 46 80 +41
16JAN26 95.00 P 1.18 1.25 0.71 0.80 -0.90 36 133 114 +75
16JAN26 97.50 P 1.66 1.66 1.45 1.52 -1.60 35 77 47 +33
16JAN26 100.00 P 2.68 2.88 2.68 2.84 -2.09 37 31 82 +30
16JAN26 102.50 P 4.64 4.85 4.64 4.46 -2.60 37 9 9 +9
16JAN26 105.00 P 0.00 0.00 0.00 6.49 -2.79 40 0 0 0
16JAN26 107.50 P 0.00 0.00 0.00 8.76 -2.95 44 0 0 0
16JAN26 110.00 P 0.00 0.00 0.00 11.19 -3.01 50 0 0 0
16JAN26 112.50 P 0.00 0.00 0.00 13.50 -3.20 50 0 0 0
16JAN26 115.00 P 0.00 0.00 0.00 16.00 -3.20 57 0 0 0
16JAN26 117.50 P 0.00 0.00 0.00 18.50 -3.20 63 0 0 0
16JAN26 120.00 P 0.00 0.00 0.00 20.99 -3.21 68 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 51 0 468 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 46 0 151 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 41 0 303 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 705 0
29JAN26 80.00 P 0.12 0.12 0.12 0.01 -0.03 33 5 588 -5
29JAN26 82.50 P 0.16 0.16 0.16 0.03 -0.07 32 20 1,189 0
29JAN26 85.00 P 0.00 0.00 0.00 0.09 -0.15 33 0 1,939 0
29JAN26 87.50 P 0.47 0.47 0.36 0.21 -0.30 33 56 1,634 -15
29JAN26 90.00 P 0.75 0.77 0.57 0.44 -0.55 32 146 8,907 +29
29JAN26 92.50 P 1.42 1.42 0.90 0.86 -0.82 33 371 5,445 +88
29JAN26 95.00 P 2.25 2.25 1.51 1.52 -1.10 33 754 8,324 +147
29JAN26 97.50 P 3.29 3.29 2.38 2.45 -1.57 33 432 3,398 -16
29JAN26 100.00 P 4.74 4.89 3.50 3.67 -1.99 33 592 3,357 +136
29JAN26 102.50 P 5.45 5.71 5.25 5.26 -2.35 34 232 1,579 +90
29JAN26 105.00 P 6.88 6.88 6.88 7.11 -2.61 35 5 1,250 0
29JAN26 107.50 P 0.00 0.00 0.00 9.18 -3.07 36 0 308 0
29JAN26 110.00 P 11.39 11.39 11.39 11.39 -2.88 38 1 918 +1
29JAN26 112.50 P 0.00 0.00 0.00 13.84 -3.37 42 0 48 0
29JAN26 115.00 P 0.00 0.00 0.00 16.00 -3.75 39 0 384 0
29JAN26 117.50 P 0.00 0.00 0.00 18.50 -3.20 43 0 656 0
29JAN26 120.00 P 21.86 21.86 21.33 21.19 -3.01 53 2 70 -1
29JAN26 122.50 P 0.00 0.00 0.00 23.30 -3.69 0 0 30 0
29JAN26 125.00 P 0.00 0.00 0.00 25.80 -3.63 0 0 60 0
29JAN26 127.50 P 0.00 0.00 0.00 28.42 -3.28 56 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 30.80 -3.40 0 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 33.35 -3.35 58 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 35.85 -3.35 61 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 38.35 -3.35 64 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 40.97 -3.23 75 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 43.30 -3.40 0 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 45.85 -3.35 72 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 48.30 -3.40 0 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 50.91 -3.29 83 0 0 0
26FEB26 70.00 P 0.09 0.09 0.09 0.01 0.00 34 5 282 0
26FEB26 72.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 315 0
26FEB26 75.00 P 0.00 0.00 0.00 0.03 -0.03 32 0 521 0
26FEB26 77.50 P 0.00 0.00 0.00 0.07 -0.06 32 0 352 0
26FEB26 80.00 P 0.37 0.37 0.36 0.13 -0.13 31 90 697 +60
26FEB26 82.50 P 0.49 0.49 0.45 0.26 -0.22 31 45 1,057 0
26FEB26 85.00 P 0.71 0.71 0.61 0.47 -0.34 31 48 1,871 +48
26FEB26 87.50 P 0.88 0.89 0.86 0.79 -0.51 31 72 1,896 -2
26FEB26 90.00 P 1.48 1.48 1.27 1.24 -0.68 31 45 3,948 +41
26FEB26 92.50 P 2.23 2.23 1.85 1.88 -0.89 32 103 5,939 +59
26FEB26 95.00 P 3.40 3.40 2.58 2.70 -1.15 31 217 3,610 +19
26FEB26 97.50 P 3.58 3.64 3.58 3.72 -1.48 31 13 2,120 0
26FEB26 100.00 P 5.70 5.70 4.86 4.96 -1.83 31 24 1,282 +1
26FEB26 102.50 P 6.50 6.57 6.45 6.56 -2.02 32 165 735 +158
26FEB26 105.00 P 8.05 8.28 8.00 8.26 -2.28 33 11 196 +11
26FEB26 107.50 P 11.59 11.59 11.09 10.15 -2.51 34 5 99 +5
26FEB26 110.00 P 0.00 0.00 0.00 12.19 -2.69 34 0 31 0
26FEB26 112.50 P 0.00 0.00 0.00 14.38 -2.83 36 0 101 0
26FEB26 115.00 P 16.55 16.55 16.55 16.67 -3.18 37 2 21 +2
26FEB26 117.50 P 0.00 0.00 0.00 18.50 -3.23 31 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 21.19 -3.58 38 0 261 0
26FEB26 122.50 P 24.41 24.41 24.41 23.32 -3.68 31 30 38 +30
26FEB26 125.00 P 0.00 0.00 0.00 25.80 -3.63 0 0 32 0
26FEB26 127.50 P 0.00 0.00 0.00 28.42 -3.28 40 0 35 0
26FEB26 130.00 P 0.00 0.00 0.00 30.91 -3.74 42 0 60 0
26FEB26 132.50 P 0.00 0.00 0.00 33.47 -3.23 46 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 35.97 -3.23 49 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 38.47 -3.23 51 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 40.97 -3.23 53 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 43.44 -3.26 55 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 45.96 -3.24 57 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 48.48 -3.22 60 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 50.96 -3.24 62 0 0 0
30MAR26 50.00 P 0.06 0.06 0.06 0.01 0.00 50 20 49 +20
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 44 0 6 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 41 0 15 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 38 0 65 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 36 0
30MAR26 65.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 152 0
30MAR26 67.50 P 0.00 0.00 0.00 0.04 -0.01 34 0 119 0
30MAR26 70.00 P 0.00 0.00 0.00 0.07 -0.03 34 0 367 0
30MAR26 72.50 P 0.00 0.00 0.00 0.13 -0.05 34 0 1,563 0
30MAR26 75.00 P 0.00 0.00 0.00 0.22 -0.10 34 0 189 0
30MAR26 77.50 P 0.60 0.60 0.60 0.36 -0.17 33 2 486 0
30MAR26 80.00 P 0.00 0.00 0.00 0.58 -0.24 34 0 7,523 0
30MAR26 82.50 P 0.00 0.00 0.00 0.88 -0.34 34 0 758 0
30MAR26 85.00 P 0.00 0.00 0.00 1.28 -0.48 34 0 1,415 0
30MAR26 87.50 P 0.00 0.00 0.00 1.80 -0.63 34 0 2,430 0
30MAR26 90.00 P 2.39 2.39 2.39 2.43 -0.81 34 5 13,950 -5
30MAR26 92.50 P 3.12 3.21 3.05 3.21 -0.97 33 11 6,371 +8
30MAR26 95.00 P 4.80 4.80 4.08 4.10 -1.26 33 2,081 23,699 +1,840
30MAR26 97.50 P 5.50 5.50 5.18 5.27 -1.27 33 158 3,495 +2
30MAR26 100.00 P 6.69 6.69 6.46 6.58 -1.63 34 44 12,409 0
30MAR26 102.50 P 9.13 9.13 8.08 8.08 -1.84 34 111 962 +51
30MAR26 105.00 P 9.55 9.55 9.55 9.67 -2.09 34 15 6,806 -15
30MAR26 107.50 P 0.00 0.00 0.00 11.45 -1.60 35 0 1,710 0
30MAR26 110.00 P 0.00 0.00 0.00 13.42 -2.52 36 0 9,314 0
30MAR26 112.50 P 15.19 15.19 15.19 15.44 -2.67 36 810 1,693 +198
30MAR26 115.00 P 0.00 0.00 0.00 17.02 -3.36 33 0 505 0
30MAR26 117.50 P 19.88 20.18 19.88 19.76 -2.98 38 2 1,053 +2
30MAR26 120.00 P 0.00 0.00 0.00 22.04 -2.73 39 0 2,422 0
30MAR26 122.50 P 0.00 0.00 0.00 24.40 -2.80 41 0 525 0
30MAR26 125.00 P 0.00 0.00 0.00 26.13 -3.31 35 0 363 0
30MAR26 127.50 P 0.00 0.00 0.00 28.42 -3.31 33 0 184 0
30MAR26 130.00 P 0.00 0.00 0.00 31.23 -3.42 41 0 1,192 0
30MAR26 132.50 P 0.00 0.00 0.00 33.47 -3.55 39 0 170 0
30MAR26 135.00 P 0.00 0.00 0.00 35.97 -3.63 41 0 91 0
30MAR26 137.50 P 0.00 0.00 0.00 38.47 -3.66 42 0 20 0
30MAR26 140.00 P 0.00 0.00 0.00 40.97 -3.23 44 0 500 0
30MAR26 142.50 P 0.00 0.00 0.00 43.44 -3.64 45 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 45.96 -3.24 48 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 48.48 -3.22 50 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 50.96 -3.24 51 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 53.44 -3.26 52 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 55.94 -3.26 54 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 58.47 -3.23 56 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 60.88 -3.32 55 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 63.38 -3.32 56 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 65.94 -3.26 60 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 68.44 -3.26 61 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 70.80 -3.40 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 73.44 -3.26 64 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 75.94 -3.26 66 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 78.44 -3.26 67 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 80.80 -3.40 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 83.38 -3.32 67 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 85.88 -3.32 68 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.29 -0.17 34 0 90 0
29APR26 75.00 P 0.00 0.00 0.00 0.46 -0.23 34 0 74 0
29APR26 77.50 P 0.00 0.00 0.00 0.69 -0.32 34 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 1.00 -0.43 34 0 4 0
29APR26 82.50 P 0.00 0.00 0.00 1.39 -0.55 34 0 37 0
29APR26 85.00 P 0.00 0.00 0.00 1.90 -0.67 34 0 42 0
29APR26 87.50 P 0.00 0.00 0.00 2.54 -0.73 34 0 29 0
29APR26 90.00 P 0.00 0.00 0.00 3.25 -0.89 34 0 20 0
29APR26 92.50 P 4.08 4.08 4.08 4.09 -1.05 34 2 3 +2
29APR26 95.00 P 5.64 5.64 5.64 5.08 -1.25 34 30 31 +30
29APR26 97.50 P 6.75 6.76 6.06 6.28 -1.44 34 92 229 +90
29APR26 100.00 P 0.00 0.00 0.00 7.54 -1.64 34 0 0 0
29APR26 102.50 P 9.25 9.25 9.25 9.07 -1.78 34 2 13 0
29APR26 105.00 P 10.95 10.95 10.94 10.54 -2.10 34 42 42 +42
29APR26 107.50 P 0.00 0.00 0.00 12.38 -2.07 35 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 14.23 -2.53 35 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 15.83 -2.91 34 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 17.16 -3.84 30 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 19.76 -2.98 33 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 22.04 -3.24 35 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 17 0
29JUN26 52.50 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.04 -0.02 34 0 656 0
29JUN26 57.50 P 0.00 0.00 0.00 0.07 -0.03 34 0 180 0
29JUN26 60.00 P 0.00 0.00 0.00 0.11 -0.06 34 0 313 0
29JUN26 62.50 P 0.00 0.00 0.00 0.18 -0.09 34 0 60 0
29JUN26 65.00 P 0.00 0.00 0.00 0.28 -0.12 34 0 131 0
29JUN26 67.50 P 0.00 0.00 0.00 0.42 -0.17 34 0 96 0
29JUN26 70.00 P 0.00 0.00 0.00 0.61 -0.25 34 0 462 0
29JUN26 72.50 P 0.00 0.00 0.00 0.88 -0.31 34 0 354 0
29JUN26 75.00 P 1.50 1.52 1.50 1.21 -0.39 34 22 774 +20
29JUN26 77.50 P 0.00 0.00 0.00 1.60 -0.51 34 0 375 0
29JUN26 80.00 P 0.00 0.00 0.00 2.11 -0.63 34 0 524 0
29JUN26 82.50 P 0.00 0.00 0.00 2.72 -0.69 34 0 671 0
29JUN26 85.00 P 3.44 3.44 3.44 3.40 -0.75 34 10 4,080 0
29JUN26 87.50 P 4.20 4.20 4.20 4.14 -0.87 34 2 1,030 0
29JUN26 90.00 P 4.97 4.97 4.97 4.98 -1.02 34 3 9,072 -3
29JUN26 92.50 P 5.93 5.93 5.93 5.91 -1.21 33 23 686 0
29JUN26 95.00 P 0.00 0.00 0.00 7.02 -1.35 33 0 1,990 0
29JUN26 97.50 P 0.00 0.00 0.00 8.30 -1.44 34 0 1,108 0
29JUN26 100.00 P 9.55 9.55 9.55 9.57 -1.67 33 19 11,303 0
29JUN26 102.50 P 0.00 0.00 0.00 11.04 -1.87 33 0 520 0
29JUN26 105.00 P 0.00 0.00 0.00 12.69 -1.88 34 0 1,285 0
29JUN26 107.50 P 14.59 14.59 14.59 14.42 -1.96 34 1 689 0
29JUN26 110.00 P 0.00 0.00 0.00 16.15 -2.12 34 0 610 0
29JUN26 112.50 P 0.00 0.00 0.00 18.00 -2.10 34 0 859 0
29JUN26 115.00 P 0.00 0.00 0.00 19.98 -2.38 35 0 469 0
29JUN26 117.50 P 0.00 0.00 0.00 22.08 -2.83 36 0 472 0
29JUN26 120.00 P 0.00 0.00 0.00 23.00 -2.64 31 0 1,290 0
29JUN26 122.50 P 0.00 0.00 0.00 25.01 -3.70 30 0 227 0
29JUN26 125.00 P 0.00 0.00 0.00 28.60 -2.95 38 0 1,061 0
29JUN26 127.50 P 0.00 0.00 0.00 29.49 -3.69 31 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 31.62 -4.44 30 0 37 0
29JUN26 132.50 P 0.00 0.00 0.00 34.01 -4.19 31 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 36.24 -3.57 30 0 118 0
29JUN26 137.50 P 0.00 0.00 0.00 39.18 -2.95 35 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 40.97 -4.08 30 0 214 0
29JUN26 142.50 P 0.00 0.00 0.00 43.44 -3.64 31 0 449 0
29JUN26 145.00 P 0.00 0.00 0.00 46.02 -3.35 34 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 48.48 -3.74 34 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 50.96 -3.80 36 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 53.45 -3.25 37 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 55.94 -3.26 38 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 58.47 -3.23 40 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 60.88 -3.32 39 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 63.38 -3.32 41 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 65.94 -3.26 43 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 68.44 -3.26 44 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 70.80 -3.40 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 73.44 -3.26 46 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 75.94 -3.26 47 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 78.44 -3.26 49 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 80.80 -3.40 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 83.38 -3.32 50 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 85.88 -3.32 51 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.08 -0.03 35 0 84 0
29SEP26 52.50 P 0.00 0.00 0.00 0.13 -0.04 35 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.21 -0.04 35 0 7 0
29SEP26 57.50 P 0.00 0.00 0.00 0.30 -0.07 35 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.43 -0.13 35 0 21 0
29SEP26 62.50 P 0.00 0.00 0.00 0.61 -0.16 35 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 0.86 -0.19 35 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 1.15 -0.26 35 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 1.52 -0.28 35 0 106 0
29SEP26 72.50 P 0.00 0.00 0.00 1.92 -0.40 35 0 216 0
29SEP26 75.00 P 0.00 0.00 0.00 2.45 -0.45 35 0 1,472 0
29SEP26 77.50 P 0.00 0.00 0.00 3.02 -0.56 35 0 279 0
29SEP26 80.00 P 0.00 0.00 0.00 3.70 -0.53 35 0 148 0
29SEP26 82.50 P 4.71 4.71 4.42 4.38 -0.63 35 90 747 +60
29SEP26 85.00 P 5.54 5.54 5.54 5.24 -0.65 35 30 3,252 -2
29SEP26 87.50 P 6.46 6.46 6.46 5.95 -0.91 35 30 2,233 -30
29SEP26 90.00 P 0.00 0.00 0.00 6.97 -0.98 34 0 1,205 0
29SEP26 92.50 P 8.68 8.68 8.68 8.03 -1.10 34 30 985 +30
29SEP26 95.00 P 0.00 0.00 0.00 9.14 -1.24 34 0 7,866 0
29SEP26 97.50 P 0.00 0.00 0.00 10.38 -1.36 34 0 2,136 0
29SEP26 100.00 P 11.70 11.70 11.60 11.78 -1.48 34 2 2,582 -1
29SEP26 102.50 P 13.25 13.25 13.25 13.22 -1.55 34 1 893 0
29SEP26 105.00 P 0.00 0.00 0.00 14.76 -1.67 34 0 374 0
29SEP26 107.50 P 0.00 0.00 0.00 16.40 -1.44 34 0 440 0
29SEP26 110.00 P 0.00 0.00 0.00 17.86 -2.11 34 0 198 0
29SEP26 112.50 P 0.00 0.00 0.00 19.37 -2.64 33 0 242 0
29SEP26 115.00 P 0.00 0.00 0.00 21.23 -2.67 33 0 161 0
29SEP26 117.50 P 0.00 0.00 0.00 23.63 -2.19 35 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 25.48 -1.71 35 0 57 0
29SEP26 122.50 P 0.00 0.00 0.00 27.26 -3.37 34 0 30 0
29SEP26 125.00 P 0.00 0.00 0.00 29.33 -3.06 34 0 110 0
29SEP26 127.50 P 0.00 0.00 0.00 30.97 -3.58 33 0 50 0
29SEP26 130.00 P 0.00 0.00 0.00 33.72 -3.31 35 0 69 0
29SEP26 132.50 P 0.00 0.00 0.00 35.00 -3.81 31 0 73 0
29SEP26 135.00 P 0.00 0.00 0.00 38.05 -3.15 35 0 33 0
29SEP26 137.50 P 0.00 0.00 0.00 40.77 -2.26 38 0 441 0
29SEP26 140.00 P 0.00 0.00 0.00 42.53 -2.70 36 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 44.77 -2.75 36 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 47.06 -2.78 36 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.21 -0.06 35 0 1 0
30DEC26 52.50 P 0.00 0.00 0.00 0.31 -0.08 35 0 1 0
30DEC26 55.00 P 0.00 0.00 0.00 0.45 -0.10 35 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 0.61 -0.15 35 0 0 0
30DEC26 60.00 P 1.40 1.40 1.40 0.84 -0.20 35 8 12 +7
30DEC26 62.50 P 0.00 0.00 0.00 1.12 -0.19 35 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.45 -0.25 35 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 1.85 -0.29 35 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 2.31 -0.43 35 0 6 0
30DEC26 72.50 P 0.00 0.00 0.00 2.84 -0.51 35 0 43 0
30DEC26 75.00 P 3.56 3.56 3.56 3.45 -0.58 35 4 88 0
30DEC26 77.50 P 0.00 0.00 0.00 4.14 -0.50 35 0 36 0
30DEC26 80.00 P 5.15 5.15 4.80 4.82 -0.58 35 8 180 0
30DEC26 82.50 P 0.00 0.00 0.00 5.58 -0.65 35 0 102 0
30DEC26 85.00 P 0.00 0.00 0.00 6.42 -0.79 35 0 119 0
30DEC26 87.50 P 0.00 0.00 0.00 7.36 -0.86 35 0 75 0
30DEC26 90.00 P 8.35 8.35 8.35 8.28 -1.10 34 12 116 +10
30DEC26 92.50 P 0.00 0.00 0.00 9.51 -1.07 34 0 256 0
30DEC26 95.00 P 0.00 0.00 0.00 10.70 -1.21 34 0 300 0
30DEC26 97.50 P 12.50 12.60 12.50 11.99 -1.28 34 41 101 +41
30DEC26 100.00 P 14.20 14.20 14.20 13.35 -1.37 34 30 102 +30
30DEC26 102.50 P 0.00 0.00 0.00 14.80 -1.37 34 0 29 0
30DEC26 105.00 P 0.00 0.00 0.00 16.19 -1.61 34 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 17.82 -1.69 34 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 19.23 -2.68 34 0 3 0
30DEC26 112.50 P 0.00 0.00 0.00 21.26 -1.85 35 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 23.27 -1.94 35 0 84 0
30DEC26 117.50 P 0.00 0.00 0.00 24.24 -3.20 33 0 90 0
30DEC26 120.00 P 0.00 0.00 0.00 26.61 -1.69 34 0 93 0
30DEC26 122.50 P 0.00 0.00 0.00 28.37 -2.53 34 0 271 0
30DEC26 125.00 P 0.00 0.00 0.00 30.76 -2.32 35 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 32.78 -2.23 35 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 34.77 -2.26 35 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 37.16 -2.12 36 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 39.06 -2.35 35 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 41.22 -2.38 36 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 43.37 -2.44 36 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 45.61 -2.55 36 0 90 0
30DEC26 145.00 P 0.00 0.00 0.00 47.78 -2.52 36 0 0 0
TOTAL PUT 8,916 244,854 +3,780
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$ 36.08
29JAN26 23.00 C 0.00 0.00 0.00 13.11 +1.34 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 12.12 +1.33 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 11.28 +1.52 91 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 10.08 +1.29 0 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 9.13 +1.35 33 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 8.38 +1.60 75 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 7.15 +1.33 40 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 6.35 +1.53 57 0 2 0
29JAN26 31.00 C 0.00 0.00 0.00 5.13 +1.19 0 0 0 0
29JAN26 32.00 C 4.40 4.40 4.40 4.43 +1.28 45 1 21 -1
29JAN26 33.00 C 0.00 0.00 0.00 3.55 +1.19 42 0 48 0
29JAN26 34.00 C 2.92 2.92 2.92 2.76 +1.05 41 1 90 0
29JAN26 35.00 C 1.26 2.03 1.26 2.08 +0.86 40 66 244 -2
29JAN26 36.00 C 0.87 1.60 0.87 1.51 +0.66 39 81 390 -18
29JAN26 37.00 C 0.62 1.21 0.62 1.05 +0.50 39 79 124 -11
29JAN26 38.00 C 0.39 0.85 0.39 0.71 +0.39 39 59 265 +10
29JAN26 39.00 C 0.45 0.57 0.45 0.46 +0.26 39 12 127 +7
29JAN26 40.00 C 0.25 0.39 0.25 0.29 +0.17 39 13 142 +3
29JAN26 41.00 C 0.17 0.17 0.17 0.17 +0.10 38 1 95 +1
29JAN26 42.00 C 0.10 0.18 0.10 0.10 +0.06 38 55 456 +1
29JAN26 43.00 C 0.12 0.12 0.12 0.06 +0.04 39 10 68 +2
29JAN26 44.00 C 0.00 0.00 0.00 0.03 +0.02 38 0 293 0
29JAN26 45.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 150 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 39 0 74 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 42 0 36 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 45 0 79 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 48 0 117 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 51 0 71 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 57 0 323 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 63 0 270 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 69 0 1 0
26FEB26 23.00 C 0.00 0.00 0.00 13.23 +1.41 60 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 12.34 +1.39 67 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 11.28 +1.44 56 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 10.35 +1.47 56 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 9.39 +1.58 53 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 8.38 +1.60 47 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 7.53 +1.48 49 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 6.59 +1.23 45 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 5.69 +1.43 43 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 4.84 +1.29 41 0 49 0
26FEB26 33.00 C 0.00 0.00 0.00 4.07 +1.08 40 0 46 0
26FEB26 34.00 C 2.66 2.70 2.66 3.20 +0.79 36 5 114 +2
26FEB26 35.00 C 2.12 2.86 2.12 2.74 +0.81 39 11 131 +9
26FEB26 36.00 C 2.04 2.27 2.04 2.15 +0.62 37 26 98 -14
26FEB26 37.00 C 1.25 1.92 1.25 1.73 +0.55 38 75 318 -27
26FEB26 38.00 C 0.99 0.99 0.99 1.34 +0.45 38 2 48 0
26FEB26 39.00 C 0.95 1.23 0.95 1.03 +0.37 38 54 204 +54
26FEB26 40.00 C 0.70 0.98 0.70 0.78 +0.30 38 7 118 +1
26FEB26 41.00 C 0.00 0.00 0.00 0.58 +0.23 38 0 59 0
26FEB26 42.00 C 0.46 0.46 0.46 0.42 +0.17 37 8 11 +8
26FEB26 43.00 C 0.00 0.00 0.00 0.31 +0.14 38 0 53 0
26FEB26 44.00 C 0.28 0.28 0.28 0.22 +0.10 37 6 8 +6
26FEB26 45.00 C 0.27 0.27 0.27 0.15 +0.06 37 47 89 +47
26FEB26 46.00 C 0.00 0.00 0.00 0.11 +0.05 37 0 40 0
30MAR26 20.00 C 0.00 0.00 0.00 16.49 +1.61 81 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 15.37 +1.48 66 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 14.44 +1.53 66 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 13.42 +1.49 59 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 12.34 +1.37 48 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 11.28 +1.26 37 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 10.35 +1.47 40 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 9.64 +1.69 50 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 8.75 +1.61 48 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 7.59 +1.07 38 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 6.71 +0.97 37 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 6.29 +1.39 46 0 110 0
30MAR26 32.00 C 0.00 0.00 0.00 5.55 +1.31 45 0 367 0
30MAR26 33.00 C 0.00 0.00 0.00 4.86 +1.15 44 0 392 0
30MAR26 34.00 C 0.00 0.00 0.00 4.23 +1.06 44 0 97 0
30MAR26 35.00 C 0.00 0.00 0.00 3.65 +0.87 43 0 16 0
30MAR26 36.00 C 2.37 3.20 2.37 3.14 +0.77 43 5 65 +3
30MAR26 37.00 C 2.75 2.75 2.75 2.68 +0.68 43 1 126 0
30MAR26 38.00 C 0.00 0.00 0.00 2.27 +0.61 43 0 71 0
30MAR26 39.00 C 1.93 2.04 1.93 1.91 +0.53 43 35 335 +35
30MAR26 40.00 C 0.00 0.00 0.00 1.60 +0.47 42 0 393 0
30MAR26 41.00 C 1.48 1.48 1.44 1.34 +0.41 42 9 93 +7
30MAR26 42.00 C 0.00 0.00 0.00 1.11 +0.36 42 0 830 0
30MAR26 43.00 C 0.00 0.00 0.00 0.91 +0.30 42 0 276 0
30MAR26 44.00 C 0.00 0.00 0.00 0.75 +0.26 42 0 320 0
30MAR26 45.00 C 0.00 0.00 0.00 0.61 +0.22 42 0 212 0
30MAR26 46.00 C 0.00 0.00 0.00 0.50 +0.19 42 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.40 +0.15 42 0 36 0
30MAR26 48.00 C 0.00 0.00 0.00 0.33 +0.13 42 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 0.26 +0.10 42 0 45 0
30MAR26 50.00 C 0.00 0.00 0.00 0.21 +0.09 42 0 30 0
30MAR26 52.50 C 0.00 0.00 0.00 0.12 +0.05 42 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.07 +0.03 42 0 7 0
30MAR26 57.50 C 0.00 0.00 0.00 0.04 +0.02 42 0 1 0
30MAR26 60.00 C 0.09 0.09 0.09 0.02 +0.01 42 3 41 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 42 0 24 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 56 0 6 0
29APR26 25.00 C 0.00 0.00 0.00 11.75 +1.56 53 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 10.52 +1.45 40 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 9.94 +1.69 49 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 9.07 +1.58 48 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 8.12 +1.27 44 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 7.54 +1.50 47 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 6.77 +1.11 46 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 6.10 +1.06 46 0 3 0
29APR26 33.00 C 0.00 0.00 0.00 5.45 +1.13 46 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 4.85 +1.05 45 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 4.29 +0.88 45 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 3.80 +0.80 45 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 3.34 +0.71 45 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 2.93 +0.65 44 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 2.56 +0.59 44 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 2.23 +0.54 44 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 1.93 +0.48 44 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 1.67 +0.43 44 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 1.44 +0.38 44 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 1.24 +0.34 44 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 15.56 +1.21 53 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 14.69 +1.41 54 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 13.93 +1.56 57 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 12.85 +1.36 50 0 0 0
29JUN26 25.00 C 11.00 11.00 11.00 12.05 +1.53 51 1 1 +1
29JUN26 26.00 C 0.00 0.00 0.00 11.09 +1.27 48 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 10.35 +1.51 49 0 2 0
29JUN26 28.00 C 0.00 0.00 0.00 9.56 +1.51 48 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 8.83 +1.43 48 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 8.13 +1.36 48 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 7.16 +1.03 43 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 6.79 +1.22 47 0 2 0
29JUN26 33.00 C 0.00 0.00 0.00 6.19 +0.98 46 0 5 0
29JUN26 34.00 C 0.00 0.00 0.00 5.64 +1.04 46 0 928 0
29JUN26 35.00 C 0.00 0.00 0.00 5.11 +0.93 46 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 4.63 +0.86 46 0 11 0
29JUN26 37.00 C 0.00 0.00 0.00 4.19 +0.79 46 0 62 0
29JUN26 38.00 C 0.00 0.00 0.00 3.77 +0.73 45 0 10 0
29JUN26 39.00 C 0.00 0.00 0.00 3.40 +0.69 45 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 3.05 +0.63 45 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 2.74 +0.60 45 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 2.46 +0.55 45 0 23 0
29JUN26 43.00 C 0.00 0.00 0.00 2.20 +0.51 45 0 0 0
29JUN26 44.00 C 1.82 1.82 1.82 1.97 +0.47 45 10 102 -8
29JUN26 45.00 C 1.90 2.20 1.90 1.76 +0.43 45 3 4 -1
29JUN26 46.00 C 0.00 0.00 0.00 1.57 +0.40 45 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 1.40 +0.37 45 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 1.24 +0.32 45 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 1.11 +0.31 45 0 11 0
29JUN26 50.00 C 0.00 0.00 0.00 0.99 +0.30 45 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.71 +0.22 44 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.52 +0.15 44 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.39 +0.12 44 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 14.07 +1.41 51 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 13.26 +1.44 51 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 12.41 +1.40 50 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.68 +1.40 50 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 10.81 +1.25 47 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.18 +1.33 48 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.49 +1.27 48 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.84 +1.17 47 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.25 +1.42 47 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 7.66 +1.30 47 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.16 +1.15 47 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.66 +1.22 47 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.17 +0.94 47 0 1 0
29SEP26 36.00 C 0.00 0.00 0.00 5.73 +0.88 47 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.31 +0.85 46 0 15 0
29SEP26 38.00 C 0.00 0.00 0.00 4.90 +0.78 46 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 4.55 +0.77 46 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 4.21 +0.74 46 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 3.88 +0.68 46 0 43 0
29SEP26 42.00 C 0.00 0.00 0.00 3.59 +0.65 46 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 3.32 +0.64 46 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 3.06 +0.58 46 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 2.81 +0.53 46 0 10 0
29SEP26 46.00 C 0.00 0.00 0.00 2.61 +0.54 46 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 2.41 +0.50 46 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 2.21 +0.45 46 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 2.04 +0.44 46 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.89 +0.43 46 0 2 0
29SEP26 52.50 C 0.00 0.00 0.00 1.48 +0.30 45 0 3 0
29SEP26 55.00 C 0.00 0.00 0.00 1.21 +0.27 45 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 1.01 +0.26 46 0 4 0
30DEC26 24.00 C 0.00 0.00 0.00 13.65 +1.46 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.94 +1.46 49 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 12.17 +1.32 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.36 +1.16 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.76 +1.23 47 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.11 +1.20 46 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.60 +1.16 47 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.03 +1.15 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.47 +1.11 46 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.86 +0.91 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.42 +0.94 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.06 +0.92 46 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 6.63 +0.87 46 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 6.24 +0.84 46 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.84 +0.78 46 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.46 +0.72 46 0 0 0
30DEC26 40.00 C 5.20 5.20 5.20 5.14 +0.73 46 1 1 +1
30DEC26 41.00 C 0.00 0.00 0.00 4.82 +0.71 46 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.49 +0.63 46 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 4.22 +0.62 46 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.96 +0.61 46 0 1 0
TOTAL CALL 687 10,093 +116
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 54 0 16 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 48 0 43 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 65 0
29JAN26 29.00 P 0.00 0.00 0.00 0.02 -0.02 41 0 46 0
29JAN26 30.00 P 0.07 0.07 0.07 0.04 -0.04 39 3 140 +3
29JAN26 31.00 P 0.15 0.15 0.11 0.08 -0.09 38 5 447 +2
29JAN26 32.00 P 0.19 0.19 0.18 0.17 -0.14 39 42 518 -32
29JAN26 33.00 P 0.50 0.50 0.29 0.31 -0.26 38 64 461 -28
29JAN26 34.00 P 0.64 0.64 0.50 0.52 -0.39 37 40 93 -6
29JAN26 35.00 P 0.91 0.91 0.80 0.85 -0.55 37 36 64 +32
29JAN26 36.00 P 1.27 1.27 1.27 1.28 -0.75 37 10 109 +10
29JAN26 37.00 P 0.00 0.00 0.00 1.83 -0.94 37 0 17 0
29JAN26 38.00 P 0.00 0.00 0.00 2.47 -1.11 36 0 89 0
29JAN26 39.00 P 0.00 0.00 0.00 3.23 -1.25 35 0 141 0
29JAN26 40.00 P 0.00 0.00 0.00 4.04 -1.44 33 0 97 0
29JAN26 41.00 P 0.00 0.00 0.00 5.04 -1.33 38 0 85 0
29JAN26 42.00 P 0.00 0.00 0.00 6.15 -1.19 50 0 5 0
29JAN26 43.00 P 0.00 0.00 0.00 6.94 -1.57 38 0 37 0
29JAN26 44.00 P 0.00 0.00 0.00 7.92 -1.40 0 0 10 0
29JAN26 45.00 P 0.00 0.00 0.00 8.92 -1.65 0 0 2 0
29JAN26 46.00 P 0.00 0.00 0.00 9.92 -1.38 0 0 15 0
29JAN26 47.00 P 0.00 0.00 0.00 11.12 -1.19 73 0 31 0
29JAN26 48.00 P 0.00 0.00 0.00 11.92 -1.40 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 12.92 -1.38 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 13.92 -1.42 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 16.42 -1.64 0 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 18.92 -1.38 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 21.42 -1.40 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 44 0 17 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 40 0 40 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 -0.02 36 0 28 0
26FEB26 27.00 P 0.00 0.00 0.00 0.03 -0.04 37 0 51 0
26FEB26 28.00 P 0.00 0.00 0.00 0.06 -0.06 37 0 88 0
26FEB26 29.00 P 0.00 0.00 0.00 0.11 -0.10 37 0 144 0
26FEB26 30.00 P 0.24 0.24 0.24 0.20 -0.15 37 2 286 +2
26FEB26 31.00 P 0.37 0.38 0.37 0.33 -0.18 38 6 342 -4
26FEB26 32.00 P 0.60 0.60 0.52 0.51 -0.26 38 33 669 +24
26FEB26 33.00 P 0.00 0.00 0.00 0.76 -0.36 38 0 169 0
26FEB26 34.00 P 1.42 1.42 1.08 1.05 -0.48 37 43 605 0
26FEB26 35.00 P 1.61 1.61 1.61 1.41 -0.63 37 11 330 0
26FEB26 36.00 P 1.90 1.90 1.90 1.91 -0.75 37 1 16 +1
26FEB26 37.00 P 0.00 0.00 0.00 2.46 -0.87 37 0 15 0
26FEB26 38.00 P 0.00 0.00 0.00 3.08 -1.03 37 0 30 0
26FEB26 39.00 P 0.00 0.00 0.00 3.80 -1.11 37 0 24 0
26FEB26 40.00 P 0.00 0.00 0.00 4.56 -1.17 37 0 10 0
26FEB26 41.00 P 0.00 0.00 0.00 5.38 -1.22 38 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 6.22 -1.28 37 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 7.08 -1.50 36 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 7.94 -1.38 31 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 9.05 -1.52 42 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 10.15 -1.19 49 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 87 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 45 0 17 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 14 0
30MAR26 23.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 34 0
30MAR26 24.00 P 0.00 0.00 0.00 0.05 -0.02 43 0 35 0
30MAR26 25.00 P 0.00 0.00 0.00 0.08 -0.03 42 0 22 0
30MAR26 26.00 P 0.00 0.00 0.00 0.13 -0.05 42 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.20 -0.09 42 0 276 0
30MAR26 28.00 P 0.00 0.00 0.00 0.31 -0.11 42 0 80 0
30MAR26 29.00 P 0.00 0.00 0.00 0.45 -0.14 42 0 183 0
30MAR26 30.00 P 0.58 0.58 0.58 0.60 -0.19 42 1 641 +1
30MAR26 31.00 P 0.00 0.00 0.00 0.81 -0.25 41 0 256 0
30MAR26 32.00 P 0.00 0.00 0.00 1.06 -0.32 41 0 813 0
30MAR26 33.00 P 1.34 1.39 1.34 1.40 -0.37 41 12 402 0
30MAR26 34.00 P 2.07 2.07 1.74 1.76 -0.47 41 2 486 0
30MAR26 35.00 P 0.00 0.00 0.00 2.18 -0.57 41 0 681 0
30MAR26 36.00 P 0.00 0.00 0.00 2.66 -0.64 41 0 117 0
30MAR26 37.00 P 0.00 0.00 0.00 3.20 -0.77 40 0 520 0
30MAR26 38.00 P 0.00 0.00 0.00 3.81 -0.89 40 0 20 0
30MAR26 39.00 P 0.00 0.00 0.00 4.47 -1.07 41 0 4 0
30MAR26 40.00 P 0.00 0.00 0.00 5.25 -0.99 42 0 1,009 0
30MAR26 41.00 P 0.00 0.00 0.00 5.97 -1.19 41 0 10 0
30MAR26 42.00 P 0.00 0.00 0.00 6.57 -1.35 38 0 6 0
30MAR26 43.00 P 0.00 0.00 0.00 7.55 -1.36 41 0 151 0
30MAR26 44.00 P 0.00 0.00 0.00 8.51 -1.32 43 0 301 0
30MAR26 45.00 P 0.00 0.00 0.00 9.36 -1.21 43 0 150 0
30MAR26 46.00 P 0.00 0.00 0.00 10.28 -1.45 44 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 11.41 -1.08 50 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 12.05 -1.42 41 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 12.98 -1.59 40 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 13.97 -1.52 42 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 16.43 -1.69 43 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 18.92 -1.66 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 21.44 -1.38 53 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 23.92 -1.36 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 26.42 -1.34 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 28.92 -1.34 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 31.53 -1.23 75 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 33.92 -1.34 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 36.42 -1.34 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 38.92 -1.72 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 41.42 -1.41 0 0 0 0
29APR26 25.00 P 0.26 0.26 0.26 0.20 -0.07 44 2 2 +2
29APR26 26.00 P 0.00 0.00 0.00 0.29 -0.09 44 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.41 -0.13 44 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.57 -0.14 44 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 0.73 -0.24 43 0 2 0
29APR26 30.00 P 0.00 0.00 0.00 0.94 -0.24 43 0 7 0
29APR26 31.00 P 0.00 0.00 0.00 1.20 -0.32 43 0 15 0
29APR26 32.00 P 0.00 0.00 0.00 1.52 -0.34 43 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 1.87 -0.40 43 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 2.27 -0.48 42 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 2.72 -0.55 42 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 3.20 -0.65 42 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 3.75 -0.73 42 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 4.38 -0.80 42 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 5.03 -1.02 42 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 5.71 -1.09 42 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 6.47 -0.91 43 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 7.23 -1.18 43 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 7.97 -1.20 43 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 8.88 -1.02 44 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.15 -0.02 45 0 10 0
29JUN26 22.00 P 0.00 0.00 0.00 0.21 -0.05 44 0 30 0
29JUN26 23.00 P 0.00 0.00 0.00 0.30 -0.07 45 0 11 0
29JUN26 24.00 P 0.00 0.00 0.00 0.42 -0.08 45 0 15 0
29JUN26 25.00 P 0.00 0.00 0.00 0.57 -0.10 45 0 12 0
29JUN26 26.00 P 0.00 0.00 0.00 0.72 -0.13 44 0 13 0
29JUN26 27.00 P 0.00 0.00 0.00 0.92 -0.19 44 0 47 0
29JUN26 28.00 P 0.00 0.00 0.00 1.14 -0.23 44 0 105 0
29JUN26 29.00 P 0.00 0.00 0.00 1.39 -0.27 44 0 466 0
29JUN26 30.00 P 1.55 1.55 1.55 1.70 -0.31 44 3 90 0
29JUN26 31.00 P 0.00 0.00 0.00 2.04 -0.35 44 0 28 0
29JUN26 32.00 P 0.00 0.00 0.00 2.43 -0.38 44 0 61 0
29JUN26 33.00 P 0.00 0.00 0.00 2.83 -0.42 43 0 46 0
29JUN26 34.00 P 0.00 0.00 0.00 3.30 -0.49 43 0 1,236 0
29JUN26 35.00 P 0.00 0.00 0.00 3.78 -0.56 43 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 4.31 -0.62 43 0 20 0
29JUN26 37.00 P 0.00 0.00 0.00 4.87 -0.70 43 0 58 0
29JUN26 38.00 P 0.00 0.00 0.00 5.47 -0.77 43 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 6.11 -0.85 43 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 6.79 -0.91 43 0 4 0
29JUN26 41.00 P 0.00 0.00 0.00 7.42 -1.23 42 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 8.25 -1.19 43 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 9.07 -0.99 44 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 9.81 -1.06 43 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 10.56 -1.17 43 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 11.17 -1.38 40 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 12.29 -1.13 44 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 13.12 -1.15 44 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 13.99 -1.14 44 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 14.87 -1.19 44 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 17.07 -1.30 43 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 19.39 -1.31 43 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 21.66 -1.39 41 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.67 -0.09 45 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 0.82 -0.12 45 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 1.03 -0.15 45 0 6 0
29SEP26 26.00 P 0.00 0.00 0.00 1.25 -0.22 45 0 13 0
29SEP26 27.00 P 0.00 0.00 0.00 1.53 -0.18 45 0 13 0
29SEP26 28.00 P 0.00 0.00 0.00 1.81 -0.23 45 0 21 0
29SEP26 29.00 P 0.00 0.00 0.00 2.15 -0.24 44 0 21 0
29SEP26 30.00 P 0.00 0.00 0.00 2.50 -0.29 44 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 2.90 -0.31 44 0 3 0
29SEP26 32.00 P 0.00 0.00 0.00 3.32 -0.36 44 0 21 0
29SEP26 33.00 P 0.00 0.00 0.00 3.76 -0.42 44 0 16 0
29SEP26 34.00 P 0.00 0.00 0.00 4.26 -0.42 44 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 4.76 -0.51 44 0 109 0
29SEP26 36.00 P 0.00 0.00 0.00 5.30 -0.58 44 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 5.87 -0.64 44 0 46 0
29SEP26 38.00 P 0.00 0.00 0.00 6.47 -0.71 44 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.11 -0.78 44 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 7.79 -0.85 44 0 9 0
29SEP26 41.00 P 0.00 0.00 0.00 8.51 -0.83 44 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 9.25 -0.91 44 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 9.98 -0.95 44 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 10.76 -0.95 45 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.55 -1.00 45 0 3 0
29SEP26 46.00 P 0.00 0.00 0.00 12.32 -1.03 45 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.16 -1.05 45 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 13.94 -1.28 45 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 14.79 -1.29 45 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.66 -1.16 46 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 17.80 -1.16 46 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 20.06 -1.19 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 22.33 -1.23 47 0 0 0
30DEC26 24.00 P 1.30 1.30 1.30 1.18 -0.22 44 2 8 -2
30DEC26 25.00 P 0.00 0.00 0.00 1.42 -0.19 44 0 5 0
30DEC26 26.00 P 0.00 0.00 0.00 1.70 -0.19 44 0 8 0
30DEC26 27.00 P 1.98 1.98 1.98 1.99 -0.25 44 2 13 -2
30DEC26 28.00 P 2.39 2.39 2.39 2.33 -0.26 44 2 4 +2
30DEC26 29.00 P 0.00 0.00 0.00 2.68 -0.30 44 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.08 -0.32 44 0 26 0
30DEC26 31.00 P 0.00 0.00 0.00 3.49 -0.34 44 0 6 0
30DEC26 32.00 P 0.00 0.00 0.00 3.92 -0.40 44 0 51 0
30DEC26 33.00 P 0.00 0.00 0.00 4.40 -0.43 44 0 38 0
30DEC26 34.00 P 0.00 0.00 0.00 4.90 -0.47 44 0 21 0
30DEC26 35.00 P 0.00 0.00 0.00 5.41 -0.54 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 5.96 -0.60 43 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 6.54 -0.65 43 0 0 0
30DEC26 38.00 P 7.10 7.10 7.10 7.12 -0.68 43 4 4 +4
30DEC26 39.00 P 0.00 0.00 0.00 7.74 -0.90 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.41 -0.94 43 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 9.26 -0.80 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.99 -0.83 45 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.72 -0.75 45 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.50 -0.90 45 0 0 0
TOTAL PUT 326 14,675 +9
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$ 510.50
09JAN26 410.00 C 0.00 0.00 0.00 100.60 -4.03 67 0 0 0
09JAN26 420.00 C 0.00 0.00 0.00 90.60 -4.03 0 0 0 0
09JAN26 430.00 C 0.00 0.00 0.00 80.60 -4.04 0 0 0 0
09JAN26 440.00 C 0.00 0.00 0.00 70.61 -4.03 51 0 0 0
09JAN26 450.00 C 0.00 0.00 0.00 60.61 -4.04 41 0 0 0
09JAN26 460.00 C 0.00 0.00 0.00 50.61 -4.04 0 0 0 0
09JAN26 470.00 C 0.00 0.00 0.00 40.64 -4.05 35 0 0 0
09JAN26 480.00 C 0.00 0.00 0.00 31.39 -3.48 48 0 17 0
09JAN26 490.00 C 19.33 20.00 19.33 21.13 -4.33 32 9 50 0
09JAN26 500.00 C 15.00 15.00 10.00 13.14 -3.35 35 71 52 +35
09JAN26 510.00 C 10.00 10.00 4.90 6.90 -2.92 35 210 285 +29
09JAN26 520.00 C 4.73 4.73 2.55 3.17 -1.94 36 57 136 +30
09JAN26 530.00 C 3.00 3.00 1.00 1.13 -1.22 36 126 209 +54
09JAN26 540.00 C 0.66 0.66 0.40 0.31 -0.61 36 11 90 -1
09JAN26 550.00 C 0.29 0.29 0.29 0.07 -0.22 36 5 167 0
09JAN26 560.00 C 0.00 0.00 0.00 0.01 -0.07 35 0 25 0
09JAN26 570.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 5 0
09JAN26 580.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
09JAN26 590.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
09JAN26 600.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
16JAN26 420.00 C 0.00 0.00 0.00 90.84 -4.03 35 0 0 0
16JAN26 430.00 C 0.00 0.00 0.00 80.85 -4.04 32 0 0 0
16JAN26 440.00 C 0.00 0.00 0.00 70.88 -4.04 33 0 0 0
16JAN26 450.00 C 0.00 0.00 0.00 60.96 -4.03 33 0 0 0
16JAN26 460.00 C 0.00 0.00 0.00 51.17 -4.02 33 0 0 0
16JAN26 470.00 C 0.00 0.00 0.00 41.67 -3.96 33 0 0 0
16JAN26 480.00 C 34.00 34.00 34.00 32.69 -3.83 33 4 4 +4
16JAN26 490.00 C 23.94 23.94 23.94 24.52 -3.61 33 1 1 +1
16JAN26 500.00 C 0.00 0.00 0.00 17.43 -2.67 33 0 0 0
16JAN26 510.00 C 13.06 13.06 10.62 11.54 -2.55 32 50 34 +20
16JAN26 520.00 C 11.00 11.00 6.88 7.22 -2.14 32 50 11 +5
16JAN26 530.00 C 5.69 5.69 4.36 4.42 -1.46 33 19 17 -11
16JAN26 540.00 C 4.00 4.00 4.00 2.52 -0.96 33 2 2 +2
16JAN26 550.00 C 1.98 1.98 1.98 1.30 -0.76 33 15 15 +13
16JAN26 560.00 C 0.00 0.00 0.00 0.61 -0.47 33 0 50 0
16JAN26 570.00 C 0.00 0.00 0.00 0.28 -0.24 33 0 0 0
16JAN26 580.00 C 0.00 0.00 0.00 0.12 -0.12 33 0 0 0
16JAN26 590.00 C 0.00 0.00 0.00 0.05 -0.06 33 0 0 0
16JAN26 600.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 0 0
29JAN26 270.00 C 0.00 0.00 0.00 241.00 -4.02 69 0 0 0
29JAN26 275.00 C 0.00 0.00 0.00 236.01 -4.02 69 0 0 0
29JAN26 280.00 C 0.00 0.00 0.00 231.02 -4.02 68 0 0 0
29JAN26 285.00 C 0.00 0.00 0.00 226.03 -4.02 67 0 0 0
29JAN26 290.00 C 0.00 0.00 0.00 221.03 -4.03 0 0 0 0
29JAN26 295.00 C 0.00 0.00 0.00 216.04 -4.03 0 0 0 0
29JAN26 300.00 C 0.00 0.00 0.00 211.05 -4.03 0 0 0 0
29JAN26 310.00 C 0.00 0.00 0.00 201.07 -4.03 0 0 0 0
29JAN26 320.00 C 0.00 0.00 0.00 191.09 -4.03 0 0 0 0
29JAN26 330.00 C 0.00 0.00 0.00 181.11 -4.03 47 0 0 0
29JAN26 340.00 C 0.00 0.00 0.00 171.13 -4.02 46 0 0 0
29JAN26 350.00 C 0.00 0.00 0.00 161.15 -4.02 44 0 0 0
29JAN26 360.00 C 0.00 0.00 0.00 151.16 -4.03 0 0 0 0
29JAN26 370.00 C 0.00 0.00 0.00 141.18 -4.03 0 0 0 0
29JAN26 380.00 C 0.00 0.00 0.00 131.20 -4.03 0 0 0 0
29JAN26 390.00 C 0.00 0.00 0.00 121.22 -4.04 28 0 693 0
29JAN26 400.00 C 0.00 0.00 0.00 111.25 -4.04 32 0 0 0
29JAN26 410.00 C 0.00 0.00 0.00 101.29 -4.04 32 0 0 0
29JAN26 420.00 C 0.00 0.00 0.00 91.37 -4.05 32 0 0 0
29JAN26 430.00 C 0.00 0.00 0.00 81.52 -4.06 32 0 0 0
29JAN26 440.00 C 0.00 0.00 0.00 71.80 -4.06 32 0 0 0
29JAN26 450.00 C 0.00 0.00 0.00 62.29 -4.07 32 0 1 0
29JAN26 460.00 C 0.00 0.00 0.00 53.79 -3.38 35 0 7 0
29JAN26 470.00 C 50.00 50.00 50.00 44.44 -2.53 32 6 80 -6
29JAN26 480.00 C 0.00 0.00 0.00 36.87 -2.17 33 0 111 0
29JAN26 490.00 C 29.40 29.40 29.40 29.47 -3.32 33 1 128 0
29JAN26 500.00 C 20.11 20.11 20.11 22.29 -3.06 31 25 422 +8
29JAN26 510.00 C 19.00 19.00 15.13 16.92 -2.84 31 109 733 +53
29JAN26 520.00 C 15.90 15.90 10.70 12.45 -2.59 31 245 771 +139
29JAN26 530.00 C 11.90 11.90 8.00 9.47 -1.70 32 244 1,158 +96
29JAN26 540.00 C 7.15 7.29 6.10 6.62 -1.48 32 97 682 +11
29JAN26 550.00 C 6.49 6.49 4.10 4.51 -1.22 32 91 791 +1
29JAN26 560.00 C 3.30 3.30 3.30 2.98 -0.97 32 4 1,974 0
29JAN26 570.00 C 0.00 0.00 0.00 1.92 -0.80 32 0 1,116 0
29JAN26 580.00 C 2.13 2.13 1.42 1.20 -0.66 32 102 368 +91
29JAN26 590.00 C 1.20 1.20 1.20 0.73 -0.47 32 1 288 0
29JAN26 600.00 C 1.40 1.40 0.97 0.42 -0.33 32 5 278 -4
29JAN26 610.00 C 0.00 0.00 0.00 0.24 -0.21 32 0 676 0
29JAN26 620.00 C 0.00 0.00 0.00 0.14 -0.13 32 0 814 0
29JAN26 630.00 C 0.00 0.00 0.00 0.08 -0.08 32 0 254 0
29JAN26 640.00 C 0.00 0.00 0.00 0.04 -0.05 32 0 52 0
29JAN26 650.00 C 0.00 0.00 0.00 0.02 -0.03 32 0 697 0
29JAN26 660.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 116 0
29JAN26 670.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 50 0
29JAN26 680.00 C 0.00 0.00 0.00 0.01 0.00 35 0 130 0
29JAN26 690.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 700.00 C 0.00 0.00 0.00 0.01 0.00 38 0 11 0
29JAN26 710.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29JAN26 720.00 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
29JAN26 730.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 740.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 750.00 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
29JAN26 760.00 C 0.00 0.00 0.00 0.01 0.00 47 0 240 0
29JAN26 770.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 780.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 790.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 800.00 C 0.00 0.00 0.00 0.01 0.00 53 0 160 0
29JAN26 810.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 820.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 830.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 840.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 850.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 860.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 870.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 880.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 890.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 900.00 C 0.00 0.00 0.00 0.01 0.00 66 0 5 0
26FEB26 370.00 C 0.00 0.00 0.00 142.06 -4.02 31 0 0 0
26FEB26 380.00 C 0.00 0.00 0.00 132.15 -4.02 31 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 122.28 -4.02 31 0 0 0
26FEB26 400.00 C 0.00 0.00 0.00 112.48 -4.01 31 0 0 0
26FEB26 410.00 C 0.00 0.00 0.00 102.79 -4.00 31 0 0 0
26FEB26 420.00 C 0.00 0.00 0.00 93.26 -3.96 31 0 0 0
26FEB26 430.00 C 0.00 0.00 0.00 83.94 -3.91 31 0 0 0
26FEB26 440.00 C 0.00 0.00 0.00 74.90 -3.85 31 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 66.22 -3.76 31 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 58.17 -3.45 32 0 24 0
26FEB26 470.00 C 0.00 0.00 0.00 50.24 -3.49 31 0 813 0
26FEB26 480.00 C 0.00 0.00 0.00 43.06 -1.93 31 0 760 0
26FEB26 490.00 C 0.00 0.00 0.00 36.51 -3.11 31 0 220 0
26FEB26 500.00 C 26.95 26.95 26.95 30.60 -1.88 31 1 336 +1
26FEB26 510.00 C 24.31 24.31 24.31 25.00 -2.15 31 3 203 +3
26FEB26 520.00 C 21.64 22.00 21.64 20.20 -2.25 30 9 208 +1
26FEB26 530.00 C 0.00 0.00 0.00 16.60 -1.76 31 0 54 0
26FEB26 540.00 C 12.00 12.00 12.00 13.68 -1.17 32 10 296 -3
26FEB26 550.00 C 10.55 10.55 10.00 10.96 -0.92 32 4 2,287 -1
26FEB26 560.00 C 9.65 9.65 8.60 8.57 -1.20 32 13 149 +13
26FEB26 570.00 C 0.00 0.00 0.00 6.63 -1.19 32 0 596 0
26FEB26 580.00 C 0.00 0.00 0.00 5.07 -0.99 31 0 109 0
26FEB26 590.00 C 0.00 0.00 0.00 3.84 -0.81 31 0 74 0
26FEB26 600.00 C 4.49 4.49 3.70 2.88 -0.65 31 37 2,646 +20
26FEB26 610.00 C 3.50 3.50 3.50 2.13 -0.53 31 1 2 +1
26FEB26 620.00 C 2.97 2.97 2.97 1.57 -0.41 31 34 449 +34
26FEB26 630.00 C 0.00 0.00 0.00 1.11 -0.35 31 0 19 0
26FEB26 640.00 C 0.00 0.00 0.00 0.80 -0.24 31 0 15 0
26FEB26 650.00 C 0.00 0.00 0.00 0.57 -0.18 31 0 41 0
26FEB26 660.00 C 0.00 0.00 0.00 0.40 -0.14 31 0 257 0
30MAR26 182.50 C 0.00 0.00 0.00 329.21 -4.02 0 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 326.73 -4.01 56 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 324.25 -4.01 60 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 321.76 -4.02 0 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 319.28 -4.01 54 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 316.79 -4.02 0 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 314.31 -4.02 0 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 311.83 -4.01 53 0 0 0
30MAR26 205.00 C 0.00 0.00 0.00 306.86 -4.02 0 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 301.89 -4.02 0 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 296.93 -4.01 49 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 291.96 -4.02 0 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 286.99 -4.02 0 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 282.03 -4.02 46 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 277.06 -4.02 0 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 272.09 -4.02 0 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 267.13 -4.02 43 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 262.16 -4.02 0 0 1 0
30MAR26 255.00 C 0.00 0.00 0.00 257.19 -4.02 0 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 252.23 -4.02 40 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 247.26 -4.02 33 0 2 0
30MAR26 270.00 C 0.00 0.00 0.00 242.29 -4.02 0 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 237.33 -4.02 37 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 232.36 -4.02 32 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 227.39 -4.03 0 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 222.43 -4.02 34 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 217.46 -4.03 30 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 212.50 -4.02 34 0 2 0
30MAR26 310.00 C 0.00 0.00 0.00 202.57 -4.03 33 0 15 0
30MAR26 320.00 C 0.00 0.00 0.00 192.65 -4.02 33 0 1 0
30MAR26 330.00 C 0.00 0.00 0.00 183.38 -3.39 45 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 172.87 -4.01 33 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 163.52 -3.49 40 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 153.21 -3.98 33 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 144.25 -3.19 39 0 132 0
30MAR26 380.00 C 0.00 0.00 0.00 133.85 -3.92 33 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 124.34 -3.88 33 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 115.01 -3.81 33 0 5 0
30MAR26 410.00 C 0.00 0.00 0.00 105.88 -3.74 33 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 96.99 -3.65 33 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 88.41 -3.54 33 0 15 0
30MAR26 440.00 C 0.00 0.00 0.00 80.16 -3.41 33 0 15 0
30MAR26 450.00 C 0.00 0.00 0.00 72.29 -3.27 33 0 5 0
30MAR26 460.00 C 0.00 0.00 0.00 64.77 -3.18 33 0 301 0
30MAR26 470.00 C 0.00 0.00 0.00 57.56 -1.38 33 0 1,861 0
30MAR26 480.00 C 0.00 0.00 0.00 50.87 -3.17 33 0 220 0
30MAR26 490.00 C 0.00 0.00 0.00 45.13 -1.22 33 0 1,062 0
30MAR26 500.00 C 38.00 38.00 38.00 38.70 -2.06 32 3 665 0
30MAR26 510.00 C 34.40 34.40 34.40 34.10 -1.54 33 1 260 +1
30MAR26 520.00 C 0.00 0.00 0.00 29.35 -1.65 33 0 183 0
30MAR26 530.00 C 0.00 0.00 0.00 25.30 -1.51 33 0 82 0
30MAR26 540.00 C 0.00 0.00 0.00 22.01 -1.05 33 0 28 0
30MAR26 550.00 C 20.46 20.46 17.50 19.06 -0.78 33 66 1,133 +30
30MAR26 560.00 C 0.00 0.00 0.00 16.52 -0.86 34 0 254 0
30MAR26 570.00 C 14.50 14.50 14.50 13.94 -1.15 34 7 1,538 0
30MAR26 580.00 C 0.00 0.00 0.00 11.71 -1.01 34 0 15 0
30MAR26 590.00 C 0.00 0.00 0.00 9.79 -0.87 34 0 83 0
30MAR26 600.00 C 0.00 0.00 0.00 8.14 -0.75 34 0 909 0
30MAR26 610.00 C 0.00 0.00 0.00 6.74 -0.65 34 0 216 0
30MAR26 620.00 C 0.00 0.00 0.00 5.56 -0.55 34 0 556 0
30MAR26 630.00 C 0.00 0.00 0.00 4.43 -0.60 33 0 633 0
30MAR26 640.00 C 0.00 0.00 0.00 3.62 -0.50 33 0 1,030 0
30MAR26 650.00 C 0.00 0.00 0.00 2.95 -0.32 33 0 14 0
30MAR26 660.00 C 0.00 0.00 0.00 2.39 -0.27 33 0 0 0
30MAR26 670.00 C 0.00 0.00 0.00 1.93 -0.22 33 0 8 0
30MAR26 680.00 C 0.00 0.00 0.00 1.55 -0.19 33 0 265 0
30MAR26 690.00 C 0.00 0.00 0.00 1.25 -0.15 33 0 0 0
30MAR26 700.00 C 0.00 0.00 0.00 1.00 -0.12 33 0 214 0
30MAR26 710.00 C 0.00 0.00 0.00 0.79 -0.11 33 0 5 0
30MAR26 720.00 C 0.00 0.00 0.00 0.63 -0.08 33 0 0 0
30MAR26 730.00 C 0.00 0.00 0.00 0.50 -0.07 33 0 1 0
30MAR26 740.00 C 0.00 0.00 0.00 0.40 -0.05 33 0 0 0
30MAR26 750.00 C 0.00 0.00 0.00 0.31 -0.04 33 0 94 0
30MAR26 760.00 C 0.00 0.00 0.00 0.24 -0.04 33 0 0 0
30MAR26 770.00 C 0.00 0.00 0.00 0.19 -0.03 33 0 0 0
30MAR26 780.00 C 0.00 0.00 0.00 0.15 -0.02 33 0 0 0
30MAR26 790.00 C 0.00 0.00 0.00 0.12 -0.01 33 0 0 0
30MAR26 800.00 C 0.00 0.00 0.00 0.09 -0.01 33 0 0 0
30MAR26 810.00 C 0.00 0.00 0.00 0.07 -0.01 33 0 245 0
30MAR26 820.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
30MAR26 830.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
30MAR26 840.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
30MAR26 850.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 220 0
30MAR26 860.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30MAR26 870.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 880.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 890.00 C 0.00 0.00 0.00 0.01 0.00 34 0 283 0
30MAR26 900.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1,059 0
29APR26 410.00 C 0.00 0.00 0.00 107.90 -3.63 33 0 0 0
29APR26 420.00 C 0.00 0.00 0.00 99.28 -3.60 33 0 0 0
29APR26 430.00 C 0.00 0.00 0.00 91.06 -3.46 33 0 0 0
29APR26 440.00 C 0.00 0.00 0.00 83.10 -3.29 33 0 0 0
29APR26 450.00 C 0.00 0.00 0.00 75.50 -3.26 33 0 0 0
29APR26 460.00 C 0.00 0.00 0.00 68.41 -3.02 33 0 0 0
29APR26 470.00 C 0.00 0.00 0.00 61.53 -2.96 33 0 0 0
29APR26 480.00 C 0.00 0.00 0.00 55.33 -2.74 33 0 0 0
29APR26 490.00 C 0.00 0.00 0.00 49.14 -2.73 33 0 0 0
29APR26 500.00 C 0.00 0.00 0.00 43.64 -2.77 33 0 0 0
29APR26 510.00 C 34.90 34.90 34.90 38.61 -1.25 33 1 1 +1
29APR26 520.00 C 0.00 0.00 0.00 33.95 -1.43 33 0 15 0
29APR26 530.00 C 0.00 0.00 0.00 30.08 -1.26 33 0 36 0
29APR26 540.00 C 0.00 0.00 0.00 26.65 -1.14 33 0 0 0
29APR26 550.00 C 0.00 0.00 0.00 23.63 -1.01 33 0 7 0
29APR26 560.00 C 0.00 0.00 0.00 20.62 -1.20 33 0 0 0
29APR26 570.00 C 0.00 0.00 0.00 17.89 -1.05 33 0 3 0
29APR26 580.00 C 0.00 0.00 0.00 15.41 -1.21 33 0 0 0
29APR26 590.00 C 0.00 0.00 0.00 13.25 -0.94 33 0 0 0
29APR26 600.00 C 0.00 0.00 0.00 11.37 -0.93 33 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 262.59 -4.04 35 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 257.63 -4.05 32 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 252.67 -4.05 28 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 247.72 -4.05 34 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 242.76 -4.05 32 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 237.81 -4.05 33 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 232.86 -4.05 33 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 227.91 -4.05 33 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 222.96 -4.05 33 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 218.02 -4.05 33 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 213.09 -4.04 33 0 1 0
29JUN26 310.00 C 0.00 0.00 0.00 203.25 -4.03 33 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 193.44 -4.02 33 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 183.70 -4.00 33 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 174.05 -3.97 33 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 164.49 -3.94 33 0 20 0
29JUN26 360.00 C 0.00 0.00 0.00 155.08 -3.89 33 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 146.75 -2.90 35 0 4 0
29JUN26 380.00 C 0.00 0.00 0.00 136.77 -3.78 33 0 1 0
29JUN26 390.00 C 0.00 0.00 0.00 127.99 -3.62 33 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 120.26 -2.71 34 0 2 0
29JUN26 410.00 C 0.00 0.00 0.00 110.61 -2.56 32 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 103.06 -0.20 33 0 4 0
29JUN26 430.00 C 0.00 0.00 0.00 95.54 -3.19 33 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 88.13 -3.07 33 0 78 0
29JUN26 450.00 C 0.00 0.00 0.00 81.33 -2.87 33 0 2 0
29JUN26 460.00 C 0.00 0.00 0.00 74.56 -2.83 33 0 565 0
29JUN26 470.00 C 0.00 0.00 0.00 68.53 -2.56 33 0 227 0
29JUN26 480.00 C 0.00 0.00 0.00 62.36 -0.75 33 0 2,155 0
29JUN26 490.00 C 0.00 0.00 0.00 57.20 -2.23 33 0 519 0
29JUN26 500.00 C 0.00 0.00 0.00 51.60 -0.98 33 0 1,019 0
29JUN26 510.00 C 0.00 0.00 0.00 46.93 -0.77 33 0 78 0
29JUN26 520.00 C 43.63 43.63 43.63 42.76 -1.10 33 7 55 +7
29JUN26 530.00 C 0.00 0.00 0.00 38.80 -0.53 33 0 10 0
29JUN26 540.00 C 0.00 0.00 0.00 35.75 -0.48 33 0 657 0
29JUN26 550.00 C 0.00 0.00 0.00 31.99 -1.00 33 0 545 0
29JUN26 560.00 C 0.00 0.00 0.00 29.10 -0.63 33 0 2,982 0
29JUN26 570.00 C 27.50 27.50 27.50 26.29 -0.82 34 1 14 +1
29JUN26 580.00 C 0.00 0.00 0.00 23.39 -1.20 33 0 19 0
29JUN26 590.00 C 0.00 0.00 0.00 21.09 -0.97 33 0 8 0
29JUN26 600.00 C 0.00 0.00 0.00 18.80 -0.97 33 0 55 0
29JUN26 610.00 C 0.00 0.00 0.00 16.70 -0.77 33 0 9 0
29JUN26 620.00 C 0.00 0.00 0.00 14.96 -0.73 33 0 23 0
29JUN26 630.00 C 0.00 0.00 0.00 13.24 -0.72 33 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 11.73 -0.53 33 0 46 0
29JUN26 650.00 C 0.00 0.00 0.00 10.16 -0.84 33 0 0 0
29JUN26 660.00 C 0.00 0.00 0.00 8.94 -0.51 33 0 9 0
29JUN26 670.00 C 0.00 0.00 0.00 7.88 -0.36 33 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 7.02 -0.36 33 0 7 0
29JUN26 690.00 C 0.00 0.00 0.00 6.15 -0.36 33 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 5.38 -0.26 33 0 1 0
29JUN26 710.00 C 0.00 0.00 0.00 4.79 -0.24 33 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 4.20 -0.24 33 0 0 0
29JUN26 730.00 C 0.00 0.00 0.00 3.61 -0.24 33 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 3.23 -0.15 33 0 2 0
29JUN26 750.00 C 0.00 0.00 0.00 2.84 -0.15 33 0 35 0
29JUN26 760.00 C 0.00 0.00 0.00 2.45 -0.15 33 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 2.14 -0.10 33 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 1.90 -0.09 33 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 1.65 -0.10 33 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 1.40 -0.10 33 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 1.25 -0.06 33 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 1.09 -0.06 33 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.94 -0.06 33 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.80 -0.05 33 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.71 -0.04 33 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 0.62 -0.04 33 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 0.54 -0.03 33 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 0.45 -0.03 33 0 0 0
29JUN26 890.00 C 0.00 0.00 0.00 0.40 -0.02 33 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 0.35 -0.02 33 0 20 0
29SEP26 320.00 C 0.00 0.00 0.00 194.38 -4.01 33 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 185.07 -3.97 33 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 175.88 -3.91 33 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 167.74 -2.31 34 0 45 0
29SEP26 360.00 C 0.00 0.00 0.00 158.14 -3.83 33 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 149.71 -3.75 33 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 141.34 -3.72 33 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 133.45 -3.61 33 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 125.60 -3.59 33 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 118.25 -3.42 33 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 111.02 -3.41 33 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 104.12 -3.20 33 0 6 0
29SEP26 440.00 C 0.00 0.00 0.00 97.71 -3.06 33 0 4 0
29SEP26 450.00 C 0.00 0.00 0.00 91.05 -3.19 33 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 85.24 -2.94 33 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 79.53 -2.86 33 0 82 0
29SEP26 480.00 C 0.00 0.00 0.00 73.93 -2.66 33 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 68.91 -2.65 33 0 3 0
29SEP26 500.00 C 0.00 0.00 0.00 63.89 -2.65 33 0 757 0
29SEP26 510.00 C 0.00 0.00 0.00 59.40 -0.77 33 0 9 0
29SEP26 520.00 C 0.00 0.00 0.00 55.22 -1.08 33 0 90 0
29SEP26 530.00 C 0.00 0.00 0.00 51.35 -1.02 33 0 77 0
29SEP26 540.00 C 0.00 0.00 0.00 47.77 -0.97 33 0 36 0
29SEP26 550.00 C 0.00 0.00 0.00 44.45 -1.32 33 0 27 0
29SEP26 560.00 C 0.00 0.00 0.00 41.26 -0.52 33 0 38 0
29SEP26 570.00 C 0.00 0.00 0.00 38.02 -1.15 33 0 33 0
29SEP26 580.00 C 0.00 0.00 0.00 35.15 -1.34 33 0 18 0
29SEP26 590.00 C 0.00 0.00 0.00 32.27 -1.28 33 0 18 0
29SEP26 600.00 C 31.00 31.00 31.00 29.52 -1.63 33 8 49 0
29SEP26 610.00 C 0.00 0.00 0.00 27.28 -1.44 33 0 19 0
29SEP26 620.00 C 0.00 0.00 0.00 25.05 -1.44 33 0 8 0
29SEP26 630.00 C 0.00 0.00 0.00 22.81 -1.44 33 0 8 0
29SEP26 640.00 C 0.00 0.00 0.00 20.96 -1.15 33 0 8 0
29SEP26 650.00 C 0.00 0.00 0.00 19.28 -1.15 33 0 17 0
29SEP26 660.00 C 0.00 0.00 0.00 17.60 -1.14 33 0 8 0
29SEP26 670.00 C 0.00 0.00 0.00 15.92 -1.14 33 0 7 0
29SEP26 680.00 C 0.00 0.00 0.00 14.69 -0.88 33 0 3 0
29SEP26 690.00 C 0.00 0.00 0.00 13.46 -0.47 33 0 8 0
29SEP26 700.00 C 0.00 0.00 0.00 11.88 -0.86 33 0 26 0
30DEC26 380.00 C 0.00 0.00 0.00 148.09 -3.29 33 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 140.53 -3.12 33 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 133.41 -3.04 33 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 126.28 -3.05 33 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 119.58 -2.78 33 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 113.13 -2.77 33 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 106.69 -2.76 33 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 100.83 -2.47 33 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 95.12 -2.46 33 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 89.41 0.00 33 0 15 0
30DEC26 480.00 C 0.00 0.00 0.00 83.48 -2.96 32 0 26 0
30DEC26 490.00 C 0.00 0.00 0.00 79.36 -2.13 33 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 75.97 -0.57 34 0 20 0
30DEC26 510.00 C 0.00 0.00 0.00 68.45 -1.74 32 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 64.34 -1.66 32 0 1 0
30DEC26 530.00 C 0.00 0.00 0.00 61.49 -0.68 33 0 2 0
30DEC26 540.00 C 0.00 0.00 0.00 56.90 -1.85 32 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 53.54 -1.76 33 0 16 0
30DEC26 560.00 C 0.00 0.00 0.00 50.40 -1.67 33 0 10 0
30DEC26 570.00 C 0.00 0.00 0.00 47.46 -1.59 33 0 27 0
30DEC26 580.00 C 0.00 0.00 0.00 44.72 -1.50 33 0 13 0
30DEC26 590.00 C 0.00 0.00 0.00 42.60 -0.81 33 0 16 0
30DEC26 600.00 C 0.00 0.00 0.00 39.78 -1.21 33 0 16 0
30DEC26 610.00 C 0.00 0.00 0.00 36.96 -1.20 33 0 8 0
TOTAL CALL 1,766 48,054 +679
09JAN26 410.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
09JAN26 420.00 P 0.00 0.00 0.00 0.01 0.00 71 0 5 0
09JAN26 430.00 P 0.00 0.00 0.00 0.01 0.00 63 0 15 0
09JAN26 440.00 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
09JAN26 450.00 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
09JAN26 460.00 P 0.00 0.00 0.00 0.01 0.00 40 0 189 0
09JAN26 470.00 P 0.38 0.38 0.38 0.03 -0.01 36 5 33 0
09JAN26 480.00 P 0.80 0.80 0.80 0.19 -0.02 36 1 100 +1
09JAN26 490.00 P 1.00 2.00 1.00 0.82 -0.01 36 67 216 +46
09JAN26 500.00 P 2.05 5.00 1.85 2.70 +0.29 36 91 186 +32
09JAN26 510.00 P 4.66 10.05 4.66 6.49 +0.85 36 263 209 +67
09JAN26 520.00 P 11.00 12.42 11.00 12.77 +1.82 38 19 20 +8
09JAN26 530.00 P 0.00 0.00 0.00 21.00 +2.77 41 0 1 0
09JAN26 540.00 P 0.00 0.00 0.00 29.73 +3.46 36 0 0 0
09JAN26 550.00 P 0.00 0.00 0.00 39.52 +3.84 36 0 0 0
09JAN26 560.00 P 0.00 0.00 0.00 49.50 +3.98 0 0 0 0
09JAN26 570.00 P 0.00 0.00 0.00 59.50 +4.00 0 0 0 0
09JAN26 580.00 P 0.00 0.00 0.00 69.50 +4.00 0 0 0 0
09JAN26 590.00 P 0.00 0.00 0.00 79.50 +4.00 0 0 0 0
09JAN26 600.00 P 0.00 0.00 0.00 89.50 +4.00 0 0 0 0
16JAN26 420.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
16JAN26 430.00 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
16JAN26 440.00 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
16JAN26 450.00 P 0.00 0.00 0.00 0.10 0.00 33 0 0 0
16JAN26 460.00 P 0.80 0.80 0.80 0.30 +0.02 33 17 67 +17
16JAN26 470.00 P 1.25 1.29 1.25 0.82 +0.09 33 12 12 +12
16JAN26 480.00 P 1.91 2.56 1.91 1.87 +0.24 33 28 30 +28
16JAN26 490.00 P 3.24 4.40 3.24 3.76 +0.47 34 11 87 +7
16JAN26 500.00 P 6.45 7.50 6.45 6.56 +0.57 33 70 101 +66
16JAN26 510.00 P 10.37 12.90 10.37 11.09 +1.19 34 18 31 +16
16JAN26 520.00 P 15.49 15.49 15.49 16.76 +1.60 34 15 16 +14
16JAN26 530.00 P 0.00 0.00 0.00 23.86 +2.05 34 0 0 0
16JAN26 540.00 P 0.00 0.00 0.00 31.59 +2.90 33 0 0 0
16JAN26 550.00 P 0.00 0.00 0.00 40.46 +3.32 33 0 0 0
16JAN26 560.00 P 0.00 0.00 0.00 49.86 +3.63 33 0 0 0
16JAN26 570.00 P 0.00 0.00 0.00 59.58 +3.83 33 0 0 0
16JAN26 580.00 P 0.00 0.00 0.00 69.50 +3.95 0 0 0 0
16JAN26 590.00 P 0.00 0.00 0.00 79.50 +4.00 0 0 0 0
16JAN26 600.00 P 0.00 0.00 0.00 89.50 +4.00 0 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 0.01 0.00 78 0 17 0
29JAN26 275.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 0.01 0.00 66 0 50 0
29JAN26 310.00 P 0.00 0.00 0.00 0.01 0.00 62 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 34 0 178 0
29JAN26 400.00 P 0.50 0.50 0.50 0.01 -0.01 31 38 514 +28
29JAN26 410.00 P 0.00 0.00 0.00 0.04 0.00 32 0 241 0
29JAN26 420.00 P 0.00 0.00 0.00 0.09 -0.02 32 0 126 0
29JAN26 430.00 P 0.00 0.00 0.00 0.22 -0.03 32 0 126 0
29JAN26 440.00 P 1.20 1.49 1.20 0.49 -0.03 32 5 329 +5
29JAN26 450.00 P 2.00 2.00 1.80 0.99 -0.03 32 100 961 +100
29JAN26 460.00 P 2.60 2.79 2.38 1.84 -0.01 32 212 893 +192
29JAN26 470.00 P 3.60 4.20 3.60 3.16 +0.04 32 90 857 +75
29JAN26 480.00 P 5.50 6.77 5.50 5.18 +0.22 32 57 1,295 +26
29JAN26 490.00 P 7.59 9.68 7.59 8.00 +0.41 32 44 606 +17
29JAN26 500.00 P 9.50 12.97 9.50 11.69 +0.63 33 185 1,176 -63
29JAN26 510.00 P 14.72 19.00 14.72 16.21 +0.78 33 56 2,237 +56
29JAN26 520.00 P 19.81 23.79 19.81 21.73 +1.01 33 55 1,776 +55
29JAN26 530.00 P 29.09 29.09 29.09 28.14 +1.23 33 1 297 -1
29JAN26 540.00 P 0.00 0.00 0.00 35.13 +1.18 32 0 260 0
29JAN26 550.00 P 0.00 0.00 0.00 43.10 +2.57 32 0 312 0
29JAN26 560.00 P 0.00 0.00 0.00 52.11 +3.37 33 0 224 0
29JAN26 570.00 P 63.30 63.30 63.30 61.07 +3.61 34 1 125 -1
29JAN26 580.00 P 0.00 0.00 0.00 70.34 +3.75 34 0 37 0
29JAN26 590.00 P 0.00 0.00 0.00 79.83 +3.80 33 0 22 0
29JAN26 600.00 P 0.00 0.00 0.00 89.54 +3.84 32 0 191 0
29JAN26 610.00 P 0.00 0.00 0.00 99.50 +3.96 0 0 30 0
29JAN26 620.00 P 0.00 0.00 0.00 109.50 +4.00 0 0 70 0
29JAN26 630.00 P 0.00 0.00 0.00 119.50 +4.00 0 0 0 0
29JAN26 640.00 P 0.00 0.00 0.00 129.50 +4.00 0 0 0 0
29JAN26 650.00 P 0.00 0.00 0.00 139.50 +4.00 0 0 0 0
29JAN26 660.00 P 0.00 0.00 0.00 149.50 +4.00 0 0 0 0
29JAN26 670.00 P 0.00 0.00 0.00 159.50 +4.00 0 0 0 0
29JAN26 680.00 P 0.00 0.00 0.00 169.50 +4.00 0 0 0 0
29JAN26 690.00 P 0.00 0.00 0.00 179.50 +4.00 0 0 0 0
29JAN26 700.00 P 0.00 0.00 0.00 189.50 +4.00 0 0 0 0
29JAN26 710.00 P 0.00 0.00 0.00 199.50 +4.00 0 0 0 0
29JAN26 720.00 P 0.00 0.00 0.00 209.50 +4.00 0 0 0 0
29JAN26 730.00 P 0.00 0.00 0.00 219.50 +4.00 0 0 0 0
29JAN26 740.00 P 0.00 0.00 0.00 229.50 +4.00 0 0 0 0
29JAN26 750.00 P 0.00 0.00 0.00 239.50 +4.00 0 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 249.50 +4.00 0 0 0 0
29JAN26 770.00 P 0.00 0.00 0.00 259.50 +4.00 0 0 0 0
29JAN26 780.00 P 0.00 0.00 0.00 269.50 +4.00 0 0 0 0
29JAN26 790.00 P 0.00 0.00 0.00 279.50 +4.00 0 0 0 0
29JAN26 800.00 P 0.00 0.00 0.00 289.50 +4.00 0 0 0 0
29JAN26 810.00 P 0.00 0.00 0.00 299.50 +4.00 0 0 0 0
29JAN26 820.00 P 0.00 0.00 0.00 309.50 +4.00 0 0 0 0
29JAN26 830.00 P 0.00 0.00 0.00 319.50 +4.00 0 0 0 0
29JAN26 840.00 P 0.00 0.00 0.00 329.50 +4.00 0 0 0 0
29JAN26 850.00 P 0.00 0.00 0.00 339.50 +4.00 0 0 0 0
29JAN26 860.00 P 0.00 0.00 0.00 349.50 +4.00 0 0 0 0
29JAN26 870.00 P 0.00 0.00 0.00 359.50 +4.00 0 0 0 0
29JAN26 880.00 P 0.00 0.00 0.00 369.50 +4.00 0 0 0 0
29JAN26 890.00 P 0.00 0.00 0.00 379.50 +4.00 0 0 0 0
29JAN26 900.00 P 0.00 0.00 0.00 389.50 +4.00 0 0 0 0
26FEB26 370.00 P 0.00 0.00 0.00 0.04 0.00 31 0 5 0
26FEB26 380.00 P 0.00 0.00 0.00 0.09 0.00 31 0 22 0
26FEB26 390.00 P 0.00 0.00 0.00 0.19 +0.01 31 0 8 0
26FEB26 400.00 P 0.00 0.00 0.00 0.35 +0.02 31 0 108 0
26FEB26 410.00 P 0.00 0.00 0.00 0.62 +0.04 31 0 82 0
26FEB26 420.00 P 1.86 1.86 1.86 1.04 +0.07 31 10 140 +10
26FEB26 430.00 P 0.00 0.00 0.00 1.73 +0.11 31 0 90 0
26FEB26 440.00 P 0.00 0.00 0.00 2.69 +0.18 31 0 143 0
26FEB26 450.00 P 4.26 4.88 4.26 4.03 +0.28 31 20 238 -3
26FEB26 460.00 P 6.55 6.55 6.30 5.82 +0.42 32 13 157 +13
26FEB26 470.00 P 0.00 0.00 0.00 8.13 +0.59 32 0 548 0
26FEB26 480.00 P 9.87 11.45 9.83 10.81 +0.59 31 37 466 +3
26FEB26 490.00 P 16.00 16.00 16.00 14.26 +0.76 31 2 256 +2
26FEB26 500.00 P 19.83 20.00 19.83 18.26 +0.74 31 11 383 +1
26FEB26 510.00 P 0.00 0.00 0.00 23.23 +1.03 32 0 75 0
26FEB26 520.00 P 28.00 30.16 28.00 29.20 +1.69 32 7 87 0
26FEB26 530.00 P 34.07 34.07 34.07 35.47 +2.02 33 1 26 +1
26FEB26 540.00 P 0.00 0.00 0.00 41.10 +2.30 31 0 158 0
26FEB26 550.00 P 0.00 0.00 0.00 48.28 +2.45 31 0 106 0
26FEB26 560.00 P 0.00 0.00 0.00 56.98 +3.63 33 0 0 0
26FEB26 570.00 P 0.00 0.00 0.00 64.22 +2.94 31 0 0 0
26FEB26 580.00 P 0.00 0.00 0.00 72.78 +3.19 31 0 0 0
26FEB26 590.00 P 0.00 0.00 0.00 81.65 +3.29 31 0 0 0
26FEB26 600.00 P 0.00 0.00 0.00 90.84 +3.46 31 0 0 0
26FEB26 610.00 P 0.00 0.00 0.00 100.27 +3.65 31 0 0 0
26FEB26 620.00 P 0.00 0.00 0.00 109.86 +3.74 31 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 119.62 +3.83 31 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 129.51 +3.93 31 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 139.50 +4.00 0 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 149.50 +4.00 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 53 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 49 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 48 0 110 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 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 43 0 141 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 42 0 32 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 41 0 52 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 40 0 82 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 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 0.78 0.78 0.78 0.01 0.00 35 10 493 +10
30MAR26 310.00 P 0.00 0.00 0.00 0.01 0.00 33 0 66 0
30MAR26 320.00 P 0.95 0.95 0.95 0.03 +0.01 33 100 338 +100
30MAR26 330.00 P 0.00 0.00 0.00 0.06 +0.01 33 0 451 0
30MAR26 340.00 P 0.00 0.00 0.00 0.11 +0.02 33 0 1,399 0
30MAR26 350.00 P 0.00 0.00 0.00 0.19 +0.04 33 0 984 0
30MAR26 360.00 P 0.00 0.00 0.00 0.31 +0.04 33 0 320 0
30MAR26 370.00 P 1.80 1.80 1.80 0.51 +0.06 33 1 456 0
30MAR26 380.00 P 0.00 0.00 0.00 0.82 +0.10 33 0 152 0
30MAR26 390.00 P 2.46 2.46 2.46 1.26 +0.15 33 1 406 0
30MAR26 400.00 P 0.00 0.00 0.00 1.86 +0.23 33 0 572 0
30MAR26 410.00 P 0.00 0.00 0.00 2.66 +0.31 33 0 337 0
30MAR26 420.00 P 4.80 4.80 4.80 3.69 +0.24 33 1 290 -1
30MAR26 430.00 P 5.36 5.36 5.36 5.25 +0.50 34 2 369 0
30MAR26 440.00 P 0.00 0.00 0.00 7.01 +0.69 34 0 307 0
30MAR26 450.00 P 0.00 0.00 0.00 9.09 +0.77 34 0 260 0
30MAR26 460.00 P 0.00 0.00 0.00 11.71 +0.93 34 0 248 0
30MAR26 470.00 P 15.25 15.25 15.25 14.52 +0.92 33 1 4,497 0
30MAR26 480.00 P 18.20 18.20 18.10 17.66 +0.74 33 969 3,994 -692
30MAR26 490.00 P 21.89 23.11 21.89 21.63 +0.88 33 3 1,153 +1
30MAR26 500.00 P 0.00 0.00 0.00 26.06 +0.99 33 0 1,266 0
30MAR26 510.00 P 0.00 0.00 0.00 31.33 +1.36 34 0 153 0
30MAR26 520.00 P 0.00 0.00 0.00 36.95 +1.61 34 0 215 0
30MAR26 530.00 P 0.00 0.00 0.00 43.10 +2.02 34 0 93 0
30MAR26 540.00 P 0.00 0.00 0.00 49.66 +2.14 34 0 60 0
30MAR26 550.00 P 0.00 0.00 0.00 56.99 +2.79 35 0 14 0
30MAR26 560.00 P 0.00 0.00 0.00 64.31 +4.61 35 0 107 0
30MAR26 570.00 P 0.00 0.00 0.00 71.90 +4.85 36 0 139 0
30MAR26 580.00 P 0.00 0.00 0.00 79.89 +5.08 36 0 2 0
30MAR26 590.00 P 0.00 0.00 0.00 88.73 +3.36 37 0 90 0
30MAR26 600.00 P 0.00 0.00 0.00 96.95 +5.72 37 0 22 0
30MAR26 610.00 P 0.00 0.00 0.00 103.36 +3.47 33 0 0 0
30MAR26 620.00 P 0.00 0.00 0.00 112.28 +3.54 33 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 121.49 +3.66 33 0 279 0
30MAR26 640.00 P 0.00 0.00 0.00 130.80 +3.71 33 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 140.33 +3.80 33 0 360 0
30MAR26 660.00 P 0.00 0.00 0.00 149.94 +3.84 33 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 159.71 +3.91 33 0 0 0
30MAR26 680.00 P 0.00 0.00 0.00 169.56 +3.95 33 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 179.50 +3.99 0 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 189.50 +4.00 0 0 0 0
30MAR26 710.00 P 0.00 0.00 0.00 199.50 +4.00 0 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 209.50 +4.00 0 0 0 0
30MAR26 730.00 P 0.00 0.00 0.00 219.50 +4.00 0 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 229.50 +4.00 0 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 239.50 +4.00 0 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 249.50 +4.00 0 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 259.50 +4.00 0 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 269.50 +4.00 0 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 279.50 +4.00 0 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 289.50 +4.00 0 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 299.50 +4.00 0 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 309.50 +4.00 0 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 319.50 +4.00 0 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 329.50 +4.00 0 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 339.50 +4.00 0 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 349.50 +4.00 0 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 359.50 +4.00 0 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 369.50 +4.00 0 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 379.50 +4.00 0 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 389.50 +4.00 0 0 0 0
29APR26 410.00 P 6.30 6.30 6.30 5.26 +0.47 33 10 50 +8
29APR26 420.00 P 7.80 7.80 7.80 6.82 +0.55 33 1 13 +1
29APR26 430.00 P 0.00 0.00 0.00 8.82 +0.66 33 0 2 0
29APR26 440.00 P 11.65 11.65 11.65 11.16 +0.88 33 1 5 +1
29APR26 450.00 P 0.00 0.00 0.00 13.77 +0.88 33 0 4 0
29APR26 460.00 P 0.00 0.00 0.00 16.76 +0.88 33 0 7 0
29APR26 470.00 P 19.81 19.81 19.81 20.32 +1.13 33 1 13 +1
29APR26 480.00 P 25.00 25.00 25.00 24.08 +0.95 33 20 40 +20
29APR26 490.00 P 0.00 0.00 0.00 28.40 +1.16 33 0 10 0
29APR26 500.00 P 0.00 0.00 0.00 33.20 +1.09 33 0 12 0
29APR26 510.00 P 0.00 0.00 0.00 38.71 +1.56 33 0 10 0
29APR26 520.00 P 0.00 0.00 0.00 44.27 +1.43 33 0 0 0
29APR26 530.00 P 0.00 0.00 0.00 50.52 +1.77 34 0 0 0
29APR26 540.00 P 0.00 0.00 0.00 57.18 +1.96 34 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 62.76 +2.65 33 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 69.77 +2.65 33 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 77.20 +2.93 33 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 84.85 +2.94 33 0 0 0
29APR26 590.00 P 0.00 0.00 0.00 92.80 +3.19 33 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 101.00 +3.19 33 0 0 0
29JUN26 250.00 P 0.90 0.90 0.90 0.02 +0.01 33 6 692 +6
29JUN26 255.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 196 0
29JUN26 260.00 P 1.18 1.18 1.18 0.04 +0.01 33 5 59 +5
29JUN26 265.00 P 0.00 0.00 0.00 0.05 +0.01 33 0 21 0
29JUN26 270.00 P 0.00 0.00 0.00 0.07 +0.01 33 0 35 0
29JUN26 275.00 P 0.00 0.00 0.00 0.09 +0.01 33 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 0.12 +0.02 33 0 10 0
29JUN26 285.00 P 0.00 0.00 0.00 0.15 +0.02 33 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.19 +0.02 33 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.25 +0.04 33 0 52 0
29JUN26 300.00 P 0.00 0.00 0.00 0.31 +0.04 33 0 222 0
29JUN26 310.00 P 0.00 0.00 0.00 0.48 +0.07 33 0 46 0
29JUN26 320.00 P 0.00 0.00 0.00 0.71 +0.10 33 0 4 0
29JUN26 330.00 P 0.00 0.00 0.00 1.03 +0.11 33 0 83 0
29JUN26 340.00 P 0.00 0.00 0.00 1.48 +0.18 33 0 284 0
29JUN26 350.00 P 0.00 0.00 0.00 2.01 +0.22 33 0 281 0
29JUN26 360.00 P 0.00 0.00 0.00 2.74 +0.27 33 0 421 0
29JUN26 370.00 P 0.00 0.00 0.00 3.64 +0.38 33 0 123 0
29JUN26 380.00 P 0.00 0.00 0.00 4.70 +0.39 33 0 552 0
29JUN26 390.00 P 0.00 0.00 0.00 6.27 +0.74 33 0 467 0
29JUN26 400.00 P 0.00 0.00 0.00 7.79 +0.58 33 0 249 0
29JUN26 410.00 P 0.00 0.00 0.00 9.81 +0.77 33 0 43 0
29JUN26 420.00 P 0.00 0.00 0.00 11.92 +0.84 33 0 32 0
29JUN26 430.00 P 14.30 14.30 14.30 14.33 +0.78 33 1 51 +1
29JUN26 440.00 P 0.00 0.00 0.00 17.00 +0.79 33 0 3,477 0
29JUN26 450.00 P 20.20 20.20 20.20 20.17 +0.79 33 2 1,184 +2
29JUN26 460.00 P 0.00 0.00 0.00 23.08 +0.43 33 0 1,536 0
29JUN26 470.00 P 0.00 0.00 0.00 26.61 +0.15 32 0 313 0
29JUN26 480.00 P 0.00 0.00 0.00 31.13 +0.97 33 0 3,893 0
29JUN26 490.00 P 0.00 0.00 0.00 35.65 +0.51 33 0 626 0
29JUN26 500.00 P 0.00 0.00 0.00 40.64 +0.71 33 0 184 0
29JUN26 510.00 P 0.00 0.00 0.00 45.62 +0.85 32 0 1,620 0
29JUN26 520.00 P 0.00 0.00 0.00 52.25 +1.85 33 0 27 0
29JUN26 530.00 P 0.00 0.00 0.00 57.22 +1.19 33 0 23 0
29JUN26 540.00 P 0.00 0.00 0.00 63.70 +1.22 33 0 526 0
29JUN26 550.00 P 0.00 0.00 0.00 70.74 +1.49 33 0 520 0
29JUN26 560.00 P 0.00 0.00 0.00 77.33 +2.86 33 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 84.44 +2.89 33 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 92.84 +4.17 34 0 21 0
29JUN26 590.00 P 0.00 0.00 0.00 100.66 +4.44 34 0 10 0
29JUN26 600.00 P 0.00 0.00 0.00 107.13 +3.17 33 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 115.11 +3.36 33 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 123.40 +3.40 33 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 131.72 +3.42 33 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 140.26 +3.58 33 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 149.01 +3.60 33 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 157.78 +3.62 33 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 166.73 +3.75 33 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 175.84 +3.76 33 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 184.97 +3.78 33 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 194.20 +3.87 33 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 203.57 +3.88 33 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 212.96 +3.90 33 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 222.38 +3.92 33 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 231.95 +3.98 33 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 241.52 +3.98 33 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 251.12 +4.00 33 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 260.78 +4.04 33 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 270.48 +4.04 33 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 280.20 +4.06 33 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 289.92 +4.06 33 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 299.72 +4.06 33 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 309.56 +4.03 33 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 319.50 +4.00 0 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 329.50 +4.00 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 339.50 +4.00 0 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 349.50 +4.00 0 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 359.50 +4.00 0 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 369.50 +4.00 0 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 379.50 +4.00 0 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 389.50 +4.00 0 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 2.15 +0.09 33 0 446 0
29SEP26 330.00 P 0.00 0.00 0.00 2.90 +0.14 33 0 4 0
29SEP26 340.00 P 5.88 5.88 5.88 3.70 +0.19 33 1 18 +1
29SEP26 350.00 P 0.00 0.00 0.00 4.77 +0.22 33 0 52 0
29SEP26 360.00 P 0.00 0.00 0.00 5.92 +0.12 33 0 18 0
29SEP26 370.00 P 0.00 0.00 0.00 7.40 +0.11 33 0 20 0
29SEP26 380.00 P 0.00 0.00 0.00 8.94 +0.36 33 0 39 0
29SEP26 390.00 P 0.00 0.00 0.00 10.94 +0.47 33 0 30 0
29SEP26 400.00 P 0.00 0.00 0.00 12.95 +0.47 33 0 188 0
29SEP26 410.00 P 16.62 16.62 16.62 15.47 +0.19 33 12 12 +12
29SEP26 420.00 P 0.00 0.00 0.00 18.63 +0.67 33 0 56 0
29SEP26 430.00 P 0.00 0.00 0.00 21.19 +0.38 33 0 84 0
29SEP26 440.00 P 0.00 0.00 0.00 24.82 +0.91 33 0 1,353 0
29SEP26 450.00 P 0.00 0.00 0.00 26.87 -0.14 32 0 93 0
29SEP26 460.00 P 0.00 0.00 0.00 31.89 +1.25 33 0 78 0
29SEP26 470.00 P 0.00 0.00 0.00 35.78 +1.35 33 0 161 0
29SEP26 480.00 P 0.00 0.00 0.00 40.10 +1.48 33 0 500 0
29SEP26 490.00 P 0.00 0.00 0.00 44.79 +1.59 33 0 34 0
29SEP26 500.00 P 0.00 0.00 0.00 49.38 +1.29 32 0 15 0
29SEP26 510.00 P 0.00 0.00 0.00 54.77 +0.84 32 0 15 0
29SEP26 520.00 P 0.00 0.00 0.00 60.52 +1.37 33 0 46 0
29SEP26 530.00 P 0.00 0.00 0.00 66.61 +1.08 33 0 45 0
29SEP26 540.00 P 0.00 0.00 0.00 73.00 +1.14 33 0 31 0
29SEP26 550.00 P 0.00 0.00 0.00 79.84 +0.77 33 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 88.33 +2.17 34 0 17 0
29SEP26 570.00 P 0.00 0.00 0.00 92.61 +2.39 33 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 99.77 +2.40 33 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 106.98 +2.43 33 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 114.37 +2.59 33 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 122.17 +2.73 33 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 130.02 +2.76 33 0 19 0
29SEP26 630.00 P 0.00 0.00 0.00 137.92 +2.80 33 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 146.16 +3.03 33 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 154.54 +3.05 33 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 162.97 +3.08 33 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 171.46 +3.14 33 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 180.28 +3.32 33 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 189.13 +3.34 33 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 198.02 +3.37 33 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 13.25 +0.38 33 0 55 0
30DEC26 390.00 P 0.00 0.00 0.00 15.47 +0.93 33 0 1 0
30DEC26 400.00 P 0.00 0.00 0.00 18.64 +1.54 33 0 7 0
30DEC26 410.00 P 20.56 20.56 20.56 20.75 +0.42 33 24 24 +9
30DEC26 420.00 P 0.00 0.00 0.00 23.93 +0.68 33 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 26.70 +0.04 32 0 12 0
30DEC26 440.00 P 0.00 0.00 0.00 30.84 +0.74 33 0 46 0
30DEC26 450.00 P 0.00 0.00 0.00 34.51 +0.68 33 0 35 0
30DEC26 460.00 P 0.00 0.00 0.00 38.49 +0.75 33 0 101 0
30DEC26 470.00 P 0.00 0.00 0.00 42.46 +0.54 33 0 130 0
30DEC26 480.00 P 0.00 0.00 0.00 47.12 +0.75 33 0 14 0
30DEC26 490.00 P 0.00 0.00 0.00 51.44 +0.69 32 0 4 0
30DEC26 500.00 P 56.00 56.00 56.00 56.00 +0.22 32 1 11 +1
30DEC26 510.00 P 0.00 0.00 0.00 62.01 +0.17 32 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 68.19 +1.23 33 0 30 0
30DEC26 530.00 P 0.00 0.00 0.00 73.87 +0.66 33 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 80.54 +1.02 33 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 86.53 +0.59 33 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 93.36 +1.08 33 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 99.49 +2.67 33 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 106.39 +2.91 33 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 113.59 +2.93 33 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 120.84 +2.96 33 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 128.15 +2.99 33 0 0 0
TOTAL PUT 2,735 62,515 +316
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$ 5.13
29JAN26 4.10 C 0.00 0.00 0.00 1.04 0.00 41 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.93 -0.02 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.84 -0.02 32 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.74 -0.02 28 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.64 -0.01 24 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.53 -0.03 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.44 -0.02 16 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.35 -0.01 20 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.25 -0.02 15 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.18 -0.01 18 0 243 0
29JAN26 5.25 C 0.05 0.06 0.05 0.05 -0.01 18 84 498 +2
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 19 0 442 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 28 0 19 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 36 0 148 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 1.05 -0.01 29 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.95 -0.01 25 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.84 -0.02 0 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.75 -0.01 19 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.64 -0.02 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.55 -0.02 13 0 1 0
26FEB26 4.70 C 0.00 0.00 0.00 0.47 -0.01 20 0 30 0
26FEB26 4.80 C 0.00 0.00 0.00 0.37 -0.02 16 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.28 -0.02 15 0 30 0
26FEB26 5.00 C 0.00 0.00 0.00 0.21 -0.02 15 0 85 0
26FEB26 5.25 C 0.00 0.00 0.00 0.08 -0.01 15 0 587 0
26FEB26 5.50 C 0.00 0.00 0.00 0.03 0.00 17 0 190 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 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
30MAR26 3.60 C 0.00 0.00 0.00 1.55 -0.01 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.46 0.00 34 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.35 -0.01 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.26 0.00 28 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.16 -0.01 25 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.06 -0.02 22 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.96 -0.02 19 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.87 0.00 23 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.77 -0.02 20 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.68 -0.01 21 0 10 0
30MAR26 4.60 C 0.00 0.00 0.00 0.59 -0.01 20 0 90 0
30MAR26 4.70 C 0.00 0.00 0.00 0.49 -0.02 17 0 155 0
30MAR26 4.80 C 0.00 0.00 0.00 0.41 -0.01 18 0 390 0
30MAR26 4.90 C 0.00 0.00 0.00 0.33 -0.02 17 0 620 0
30MAR26 5.00 C 0.00 0.00 0.00 0.26 -0.01 17 0 1,311 0
30MAR26 5.25 C 0.00 0.00 0.00 0.13 -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 19 0 165 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 18 0 30 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 22 0 1,056 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 26 0 1 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 30 0 193 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 33 0 280 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 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 42 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
29APR26 4.10 C 0.00 0.00 0.00 1.08 -0.01 25 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.96 -0.03 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.87 -0.03 14 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.78 -0.02 17 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.70 -0.02 20 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.62 0.00 21 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.53 0.00 19 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.45 0.00 19 0 30 0
29APR26 4.90 C 0.00 0.00 0.00 0.37 -0.01 18 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.31 0.00 18 0 30 0
29APR26 5.25 C 0.00 0.00 0.00 0.18 0.00 18 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.10 0.00 19 0 8 0
29APR26 5.75 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.03 +0.01 20 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
29APR26 7.50 C 0.00 0.00 0.00 0.01 - 33 0 0 -
29JUN26 4.10 C 0.00 0.00 0.00 1.08 -0.04 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.99 -0.04 17 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.92 -0.01 23 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.83 -0.01 22 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.74 -0.01 21 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.65 -0.01 20 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.57 0.00 20 0 147 0
29JUN26 4.80 C 0.00 0.00 0.00 0.49 -0.01 19 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 0.42 0.00 19 0 30 0
29JUN26 5.00 C 0.00 0.00 0.00 0.36 0.00 19 0 546 0
29JUN26 5.25 C 0.00 0.00 0.00 0.22 0.00 18 0 262 0
29JUN26 5.50 C 0.00 0.00 0.00 0.13 0.00 18 0 1,275 0
29JUN26 5.75 C 0.00 0.00 0.00 0.07 0.00 18 0 94 0
29JUN26 6.00 C 0.00 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 19 0 30 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 23 0 125 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 50 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.11 -0.01 23 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 1.02 -0.01 23 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.93 0.00 22 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.84 0.00 21 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.76 0.00 21 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.67 -0.02 20 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.58 -0.02 19 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.52 0.00 19 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.45 -0.01 19 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.39 -0.01 19 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.27 -0.01 19 0 377 0
29SEP26 5.50 C 0.00 0.00 0.00 0.18 -0.01 19 0 201 0
29SEP26 5.75 C 0.00 0.00 0.00 0.11 -0.01 18 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.07 -0.01 19 0 80 0
29SEP26 6.25 C 0.00 0.00 0.00 0.04 -0.01 18 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 23 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.12 0.00 22 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.02 -0.01 20 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.94 0.00 21 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.85 -0.01 20 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.77 0.00 20 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.69 0.00 19 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.61 -0.01 18 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.55 -0.01 19 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.50 0.00 19 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.44 -0.01 19 0 5 0
30DEC26 5.25 C 0.00 0.00 0.00 0.34 0.00 20 0 0 0
30DEC26 5.50 C 0.25 0.25 0.25 0.25 0.00 20 150 150 +150
30DEC26 5.75 C 0.00 0.00 0.00 0.18 0.00 20 0 20 0
30DEC26 6.00 C 0.14 0.14 0.14 0.14 +0.01 21 40 308 +40
30DEC26 6.25 C 0.00 0.00 0.00 0.10 0.00 21 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.07 0.00 21 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 50 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
TOTAL CALL 274 13,148 +192
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 47 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 38 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 29 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 19 0 293 0
29JAN26 4.90 P 0.00 0.00 0.00 0.02 0.00 19 0 318 0
29JAN26 5.00 P 0.00 0.00 0.00 0.04 0.00 18 0 454 0
29JAN26 5.25 P 0.00 0.00 0.00 0.17 +0.01 20 0 611 0
29JAN26 5.50 P 0.00 0.00 0.00 0.38 +0.02 22 0 58 0
29JAN26 5.75 P 0.00 0.00 0.00 0.62 +0.01 0 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.88 +0.02 40 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.13 +0.02 49 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.38 +0.02 56 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.63 +0.02 63 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.88 +0.02 70 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.13 +0.02 76 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.38 +0.02 82 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 32 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 29 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 0.01 -0.01 16 0 25 0
26FEB26 4.80 P 0.00 0.00 0.00 0.02 -0.01 16 0 70 0
26FEB26 4.90 P 0.00 0.00 0.00 0.04 0.00 17 0 40 0
26FEB26 5.00 P 0.07 0.07 0.07 0.07 0.00 17 10 160 +10
26FEB26 5.25 P 0.00 0.00 0.00 0.19 0.00 17 0 311 0
26FEB26 5.50 P 0.00 0.00 0.00 0.39 +0.01 18 0 230 0
26FEB26 5.75 P 0.00 0.00 0.00 0.62 0.00 0 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.88 +0.01 29 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.13 +0.01 35 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.38 +0.01 40 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.63 +0.01 45 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.88 +0.01 50 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.13 +0.01 54 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.38 +0.01 59 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 0.00 18 0 600 0
30MAR26 4.80 P 0.00 0.00 0.00 0.05 0.00 18 0 643 0
30MAR26 4.90 P 0.00 0.00 0.00 0.07 0.00 17 0 859 0
30MAR26 5.00 P 0.00 0.00 0.00 0.10 0.00 17 0 971 0
30MAR26 5.25 P 0.00 0.00 0.00 0.23 0.00 18 0 1,230 0
30MAR26 5.50 P 0.00 0.00 0.00 0.41 +0.01 18 0 1,180 0
30MAR26 5.75 P 0.00 0.00 0.00 0.63 +0.01 19 0 163 0
30MAR26 6.00 P 0.00 0.00 0.00 0.88 +0.01 24 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.13 +0.01 29 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.38 +0.01 33 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.63 +0.01 37 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.88 +0.01 41 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.13 +0.01 45 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.38 +0.01 48 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.63 +0.02 52 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.87 +0.01 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.12 +0.01 0 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.04 +0.01 19 0 10 0
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 0.13 +0.01 18 0 154 0
29APR26 5.25 P 0.00 0.00 0.00 0.26 +0.01 18 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.43 +0.02 18 0 60 0
29APR26 5.75 P 0.00 0.00 0.00 0.64 0.00 19 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.89 +0.02 24 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.13 +0.01 26 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.38 +0.01 30 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.63 +0.01 33 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.88 +0.01 37 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.13 +0.01 40 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.38 - 43 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 0.00 18 0 309 0
29JUN26 4.40 P 0.00 0.00 0.00 0.05 0.00 18 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.06 0.00 17 0 136 0
29JUN26 4.60 P 0.00 0.00 0.00 0.08 0.00 17 0 20 0
29JUN26 4.70 P 0.00 0.00 0.00 0.11 0.00 17 0 70 0
29JUN26 4.80 P 0.00 0.00 0.00 0.14 0.00 17 0 140 0
29JUN26 4.90 P 0.00 0.00 0.00 0.18 0.00 17 0 12 0
29JUN26 5.00 P 0.00 0.00 0.00 0.23 +0.01 17 0 130 0
29JUN26 5.25 P 0.00 0.00 0.00 0.37 +0.01 17 0 111 0
29JUN26 5.50 P 0.00 0.00 0.00 0.55 +0.01 16 0 130 0
29JUN26 5.75 P 0.00 0.00 0.00 0.75 +0.02 15 0 171 0
29JUN26 6.00 P 0.00 0.00 0.00 0.97 +0.02 10 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 1.21 +0.02 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.44 +0.02 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.68 +0.01 0 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 1.93 +0.02 0 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.16 +0.01 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.41 +0.01 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.65 +0.03 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.90 +0.01 0 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 3.16 +0.03 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 0.00 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 0.00 18 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.16 0.00 18 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.20 0.00 18 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.24 0.00 18 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 0.29 0.00 18 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.43 0.00 18 0 41 0
29SEP26 5.50 P 0.00 0.00 0.00 0.59 0.00 17 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.78 -0.01 16 0 3 0
29SEP26 6.00 P 0.00 0.00 0.00 1.01 +0.01 18 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.21 -0.01 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.45 0.00 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.69 0.00 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.93 +0.01 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.17 0.00 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.41 0.00 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.65 0.00 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.06 -0.01 19 0 15 0
30DEC26 4.20 P 0.00 0.00 0.00 0.09 0.00 20 0 5 0
30DEC26 4.30 P 0.00 0.00 0.00 0.11 0.00 20 0 10 0
30DEC26 4.40 P 0.00 0.00 0.00 0.14 +0.01 21 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.17 +0.01 21 0 117 0
30DEC26 4.60 P 0.00 0.00 0.00 0.20 0.00 20 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.24 +0.01 21 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.28 0.00 20 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.31 -0.01 20 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.37 0.00 20 0 75 0
30DEC26 5.25 P 0.00 0.00 0.00 0.51 -0.01 20 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.69 0.00 21 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.88 +0.01 22 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.09 +0.01 22 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.31 +0.01 23 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.54 +0.01 24 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.77 0.00 25 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.97 -0.02 20 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.24 +0.01 26 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.48 +0.02 27 0 0 0
TOTAL PUT 10 11,193 +10
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CCE - CHINA COAL CLOSING PRICE HK$ 10.40
29JAN26 7.00 C 0.00 0.00 0.00 3.41 +0.43 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 3.16 +0.45 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 2.91 +0.45 0 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 2.66 +0.44 0 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 2.41 +0.42 0 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 2.17 +0.47 42 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 1.92 +0.46 36 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 1.67 +0.45 31 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 1.41 +0.43 0 0 200 0
29JAN26 9.25 C 0.00 0.00 0.00 1.17 +0.41 21 0 30 0
29JAN26 9.50 C 0.00 0.00 0.00 0.94 +0.38 25 0 15 0
29JAN26 9.75 C 0.00 0.00 0.00 0.74 +0.36 29 0 465 0
29JAN26 10.00 C 0.53 0.61 0.48 0.57 +0.31 31 92 534 +46
29JAN26 10.50 C 0.17 0.30 0.17 0.26 +0.17 28 251 637 +210
29JAN26 11.00 C 0.07 0.12 0.07 0.11 +0.08 29 288 583 +186
29JAN26 11.50 C 0.00 0.00 0.00 0.04 +0.03 30 0 56 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 30 0 266 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 43 0 184 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 2.68 +0.45 0 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 2.45 +0.46 38 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 2.19 +0.45 29 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 1.96 +0.50 33 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 1.72 +0.45 31 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 1.49 +0.43 31 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 1.27 +0.41 30 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 1.05 +0.38 28 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.85 +0.33 27 0 30 0
26FEB26 10.00 C 0.00 0.00 0.00 0.70 +0.31 29 0 18 0
26FEB26 10.50 C 0.00 0.00 0.00 0.42 +0.22 28 0 23 0
26FEB26 11.00 C 0.21 0.25 0.21 0.24 +0.14 29 29 129 +27
26FEB26 11.50 C 0.10 0.10 0.10 0.12 +0.08 28 20 179 +20
26FEB26 12.00 C 0.00 0.00 0.00 0.06 +0.04 29 0 15 0
26FEB26 12.50 C 0.00 0.00 0.00 0.03 +0.02 30 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1,000 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 5.43 +0.48 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.18 +0.47 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.94 +0.48 53 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.69 +0.48 46 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.44 +0.48 35 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 4.19 +0.48 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.94 +0.48 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.72 +0.50 49 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 3.45 +0.46 34 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 3.23 +0.44 44 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.97 +0.51 37 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.72 +0.49 34 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 2.45 +0.44 0 0 91 0
30MAR26 8.25 C 0.00 0.00 0.00 2.25 +0.46 33 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.99 +0.43 28 0 8 0
30MAR26 8.75 C 0.00 0.00 0.00 1.79 +0.44 31 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 1.52 +0.37 25 0 17 0
30MAR26 9.25 C 0.00 0.00 0.00 1.34 +0.37 28 0 19 0
30MAR26 9.50 C 0.00 0.00 0.00 1.15 +0.34 28 0 24 0
30MAR26 9.75 C 0.00 0.00 0.00 1.00 +0.33 30 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.85 +0.31 30 0 48 0
30MAR26 10.50 C 0.00 0.00 0.00 0.59 +0.25 30 0 8 0
30MAR26 11.00 C 0.00 0.00 0.00 0.40 +0.20 31 0 54 0
30MAR26 11.50 C 0.00 0.00 0.00 0.25 +0.14 30 0 195 0
30MAR26 12.00 C 0.00 0.00 0.00 0.16 +0.10 31 0 20 0
30MAR26 12.50 C 0.00 0.00 0.00 0.10 +0.06 31 0 20 0
30MAR26 13.00 C 0.00 0.00 0.00 0.06 +0.04 31 0 107 0
30MAR26 13.50 C 0.00 0.00 0.00 0.03 +0.02 30 0 15 0
30MAR26 14.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 15 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 31 0 244 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.81 +0.53 41 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.50 +0.42 28 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 2.29 +0.50 31 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 2.07 +0.49 31 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 1.85 +0.39 30 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 1.61 +0.34 28 0 1 0
29APR26 9.25 C 0.00 0.00 0.00 1.44 +0.39 29 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 1.30 +0.41 31 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 1.09 +0.34 29 0 0 0
29APR26 10.00 C 0.90 0.90 0.90 0.94 +0.29 29 15 15 +15
29APR26 10.50 C 0.00 0.00 0.00 0.68 +0.24 29 0 0 0
29APR26 11.00 C 0.49 0.49 0.49 0.48 +0.18 29 10 30 -10
29APR26 11.50 C 0.00 0.00 0.00 0.34 +0.15 30 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.22 +0.10 29 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.14 +0.07 29 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.09 +0.05 29 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.06 +0.03 30 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.04 +0.03 30 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.24 +0.48 30 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.00 +0.43 32 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.76 +0.43 32 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.52 +0.44 31 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.29 +0.46 32 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.04 +0.43 29 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.82 +0.43 30 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.59 +0.42 29 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.37 +0.41 29 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.14 +0.38 28 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.96 +0.40 29 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.75 +0.39 28 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 1.58 +0.36 29 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.39 +0.33 28 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.24 +0.30 28 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 1.09 +0.27 28 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 0.84 +0.24 28 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 0.64 +0.20 28 0 59 0
29JUN26 11.50 C 0.00 0.00 0.00 0.48 +0.15 29 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.37 +0.14 29 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 0.27 +0.11 29 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.19 +0.08 29 0 9 0
29JUN26 13.50 C 0.00 0.00 0.00 0.14 +0.06 30 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.10 +0.05 30 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.07 +0.03 30 0 5 0
29JUN26 15.00 C 0.00 0.00 0.00 0.05 +0.02 30 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.03 +0.02 29 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.53 +0.43 31 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.29 +0.45 30 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.08 +0.39 31 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.86 +0.45 31 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.67 +0.42 33 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.44 +0.45 31 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.24 +0.35 31 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.10 +0.48 32 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.85 +0.38 29 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 1.75 +0.41 32 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.57 +0.38 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.35 +0.29 29 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 1.23 +0.26 29 0 12 0
29SEP26 10.50 C 0.93 0.93 0.93 1.00 +0.24 29 6 25 +6
29SEP26 11.00 C 0.00 0.00 0.00 0.80 +0.21 29 0 10 0
29SEP26 11.50 C 0.56 0.62 0.56 0.66 +0.19 30 59 103 +59
29SEP26 12.00 C 0.00 0.00 0.00 0.52 +0.15 30 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.41 +0.12 30 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.32 +0.09 30 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.25 +0.08 30 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.19 +0.06 30 0 17 0
29SEP26 14.50 C 0.00 0.00 0.00 0.15 +0.05 30 0 5 0
29SEP26 15.00 C 0.00 0.00 0.00 0.12 +0.04 31 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.09 +0.03 30 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.07 +0.03 30 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.05 +0.02 30 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.89 +0.41 29 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.68 +0.39 29 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.49 +0.38 29 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.31 +0.37 29 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.13 +0.34 29 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.92 +0.32 28 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 1.79 +0.34 29 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.66 +0.33 29 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.53 +0.32 29 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.36 +0.25 28 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.14 +0.23 28 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.96 +0.21 29 0 3 0
30DEC26 11.50 C 0.00 0.00 0.00 0.80 +0.18 29 0 50 0
30DEC26 12.00 C 0.00 0.00 0.00 0.67 +0.15 29 0 8 0
30DEC26 12.50 C 0.00 0.00 0.00 0.56 +0.13 30 0 26 0
30DEC26 13.00 C 0.00 0.00 0.00 0.45 +0.11 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.37 +0.09 30 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.30 +0.08 30 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.24 +0.06 30 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.19 +0.05 29 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.15 +0.04 29 0 0 0
TOTAL CALL 770 5,746 +559
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 36 0 59 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 -0.02 31 0 42 0
29JAN26 9.25 P 0.00 0.00 0.00 0.02 -0.04 30 0 124 0
29JAN26 9.50 P 0.00 0.00 0.00 0.04 -0.07 30 0 305 0
29JAN26 9.75 P 0.18 0.18 0.07 0.08 -0.11 30 43 779 +19
29JAN26 10.00 P 0.23 0.23 0.13 0.13 -0.17 28 70 897 +22
29JAN26 10.50 P 0.00 0.00 0.00 0.36 -0.30 30 0 465 0
29JAN26 11.00 P 0.00 0.00 0.00 0.70 -0.39 30 0 545 0
29JAN26 11.50 P 0.00 0.00 0.00 1.15 -0.43 35 0 435 0
29JAN26 12.00 P 0.00 0.00 0.00 1.64 -0.45 43 0 45 0
29JAN26 12.50 P 0.00 0.00 0.00 2.11 -0.47 42 0 15 0
29JAN26 13.00 P 0.00 0.00 0.00 2.60 -0.48 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 3.10 -0.48 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 3.60 -0.48 0 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 4.10 -0.48 0 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 4.60 -0.48 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 5.10 -0.48 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 5.60 -0.48 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 6.10 -0.48 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.03 -0.02 30 0 45 0
26FEB26 9.00 P 0.00 0.00 0.00 0.04 -0.04 28 0 97 0
26FEB26 9.25 P 0.00 0.00 0.00 0.07 -0.06 28 0 117 0
26FEB26 9.50 P 0.00 0.00 0.00 0.12 -0.08 29 0 110 0
26FEB26 9.75 P 0.00 0.00 0.00 0.18 -0.12 29 0 178 0
26FEB26 10.00 P 0.23 0.23 0.23 0.25 -0.17 28 15 132 +15
26FEB26 10.50 P 0.00 0.00 0.00 0.48 -0.26 28 0 49 0
26FEB26 11.00 P 0.00 0.00 0.00 0.81 -0.34 29 0 158 0
26FEB26 11.50 P 0.00 0.00 0.00 1.22 -0.38 32 0 15 0
26FEB26 12.00 P 0.00 0.00 0.00 1.67 -0.42 34 0 15 0
26FEB26 12.50 P 0.00 0.00 0.00 2.13 -0.45 35 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 2.60 -0.48 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.10 -0.48 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.60 -0.48 0 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 4.10 -0.48 0 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 4.60 -0.48 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 5.10 -0.48 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 5.60 -0.48 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 6.10 -0.48 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 39 0 16 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 33 0 11 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 31 0 23 0
30MAR26 8.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 136 0
30MAR26 8.25 P 0.00 0.00 0.00 0.04 -0.01 32 0 127 0
30MAR26 8.50 P 0.00 0.00 0.00 0.05 -0.03 31 0 145 0
30MAR26 8.75 P 0.00 0.00 0.00 0.08 -0.03 31 0 113 0
30MAR26 9.00 P 0.00 0.00 0.00 0.11 -0.05 30 0 113 0
30MAR26 9.25 P 0.00 0.00 0.00 0.16 -0.07 30 0 116 0
30MAR26 9.50 P 0.00 0.00 0.00 0.22 -0.09 30 0 26 0
30MAR26 9.75 P 0.00 0.00 0.00 0.29 -0.14 30 0 33 0
30MAR26 10.00 P 0.00 0.00 0.00 0.39 -0.15 30 0 214 0
30MAR26 10.50 P 0.70 0.70 0.61 0.64 -0.23 31 604 890 +604
30MAR26 11.00 P 1.00 1.00 0.93 0.94 -0.25 31 30 97 +30
30MAR26 11.50 P 0.00 0.00 0.00 1.32 -0.34 32 0 10 0
30MAR26 12.00 P 0.00 0.00 0.00 1.75 -0.36 34 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 2.16 -0.42 32 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.64 -0.44 35 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.13 -0.45 38 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.60 -0.48 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.10 -0.48 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.60 -0.48 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.10 -0.48 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.60 -0.48 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 6.10 -0.48 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.03 -0.03 29 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.05 -0.04 29 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.08 -0.04 30 0 2 0
29APR26 8.75 P 0.00 0.00 0.00 0.11 -0.06 29 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.16 -0.07 30 0 50 0
29APR26 9.25 P 0.21 0.21 0.21 0.21 -0.09 29 50 50 +50
29APR26 9.50 P 0.00 0.00 0.00 0.28 -0.11 29 0 50 0
29APR26 9.75 P 0.00 0.00 0.00 0.37 -0.13 30 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.45 -0.18 29 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.70 -0.22 29 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 1.01 -0.32 30 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 1.37 -0.32 31 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 1.76 -0.38 31 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.21 -0.40 32 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.64 -0.44 31 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.13 -0.45 33 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.66 -0.42 40 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.10 -0.48 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.02 -0.02 28 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.03 -0.03 28 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.06 -0.02 30 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.08 -0.04 29 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.11 -0.05 29 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.15 -0.06 30 0 102 0
29JUN26 8.75 P 0.00 0.00 0.00 0.20 -0.08 30 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.26 -0.09 30 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.32 -0.12 29 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.41 -0.13 30 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.50 -0.15 30 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.61 -0.16 30 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 0.86 -0.18 30 0 45 0
29JUN26 11.00 P 0.00 0.00 0.00 1.16 -0.28 30 0 90 0
29JUN26 11.50 P 0.00 0.00 0.00 1.51 -0.31 31 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.89 -0.35 31 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.31 -0.37 32 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.74 -0.39 33 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.19 -0.40 33 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.66 -0.42 34 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.13 -0.45 35 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.60 -0.48 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.10 -0.48 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.60 -0.48 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.10 -0.48 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.07 -0.03 31 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.09 -0.04 30 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.12 -0.05 30 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.16 -0.06 31 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.20 -0.08 30 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.25 -0.09 30 0 11 0
29SEP26 8.50 P 0.00 0.00 0.00 0.32 -0.09 30 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.39 -0.12 30 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.47 -0.14 30 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.56 -0.16 30 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.66 -0.18 30 0 140 0
29SEP26 9.75 P 0.00 0.00 0.00 0.77 -0.20 30 0 20 0
29SEP26 10.00 P 0.00 0.00 0.00 0.89 -0.21 30 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 1.16 -0.19 30 0 30 0
29SEP26 11.00 P 1.46 1.46 1.46 1.46 -0.27 30 1 10 -1
29SEP26 11.50 P 0.00 0.00 0.00 1.80 -0.30 31 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.19 -0.32 32 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.52 -0.42 30 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.99 -0.39 32 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.44 -0.34 33 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.82 -0.42 31 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.26 -0.49 30 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.79 -0.43 34 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.19 -0.44 30 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.67 -0.45 30 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.15 -0.46 30 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.22 -0.06 30 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.27 -0.09 30 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.33 -0.12 29 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.40 -0.13 30 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.48 -0.15 30 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.57 -0.16 30 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.67 -0.18 30 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.77 -0.20 30 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.89 -0.21 30 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.01 -0.23 30 0 42 0
30DEC26 10.50 P 0.00 0.00 0.00 1.29 -0.21 30 0 114 0
30DEC26 11.00 P 0.00 0.00 0.00 1.59 -0.28 30 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.93 -0.30 31 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.30 -0.23 31 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 2.61 -0.39 29 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.10 -0.30 32 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.44 -0.39 30 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.86 -0.42 29 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.30 -0.45 29 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.79 -0.43 31 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.22 -0.45 29 0 0 0
TOTAL PUT 813 7,613 +739
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$ 1.35
29JAN26 0.80 C 0.00 0.00 0.00 0.55 +0.05 0 0 0 0
29JAN26 0.85 C 0.00 0.00 0.00 0.50 +0.03 0 0 0 0
29JAN26 0.90 C 0.00 0.00 0.00 0.45 +0.05 0 0 0 0
29JAN26 0.95 C 0.00 0.00 0.00 0.40 +0.05 0 0 0 0
29JAN26 1.00 C 0.00 0.00 0.00 0.35 +0.04 0 0 0 0
29JAN26 1.05 C 0.00 0.00 0.00 0.31 +0.05 72 0 0 0
29JAN26 1.10 C 0.00 0.00 0.00 0.26 +0.05 61 0 0 0
29JAN26 1.15 C 0.00 0.00 0.00 0.21 +0.05 51 0 0 0
29JAN26 1.20 C 0.00 0.00 0.00 0.16 +0.04 40 0 0 0
29JAN26 1.25 C 0.14 0.14 0.14 0.12 +0.03 41 6 19 -6
29JAN26 1.30 C 0.00 0.00 0.00 0.08 +0.02 37 0 101 0
29JAN26 1.35 C 0.00 0.00 0.00 0.06 +0.02 43 0 110 0
29JAN26 1.40 C 0.00 0.00 0.00 0.04 +0.01 44 0 90 0
29JAN26 1.45 C 0.02 0.03 0.02 0.02 0.00 39 9 41 +3
29JAN26 1.50 C 0.00 0.00 0.00 0.01 0.00 38 0 71 0
29JAN26 1.55 C 0.00 0.00 0.00 0.01 0.00 46 0 100 0
29JAN26 1.60 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29JAN26 1.65 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 1.70 C 0.00 0.00 0.00 0.01 0.00 66 0 20 0
29JAN26 1.75 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 1.80 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 1.85 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 0.80 C 0.00 0.00 0.00 0.55 +0.05 0 0 0 0
26FEB26 0.85 C 0.00 0.00 0.00 0.50 +0.03 0 0 0 0
26FEB26 0.90 C 0.00 0.00 0.00 0.45 +0.03 0 0 0 0
26FEB26 0.95 C 0.00 0.00 0.00 0.41 +0.04 60 0 0 0
26FEB26 1.00 C 0.00 0.00 0.00 0.37 +0.05 67 0 0 0
26FEB26 1.05 C 0.00 0.00 0.00 0.32 +0.05 58 0 0 0
26FEB26 1.10 C 0.00 0.00 0.00 0.27 +0.05 50 0 0 0
26FEB26 1.15 C 0.00 0.00 0.00 0.22 +0.04 42 0 0 0
26FEB26 1.20 C 0.00 0.00 0.00 0.18 +0.03 42 0 0 0
26FEB26 1.25 C 0.00 0.00 0.00 0.14 +0.03 39 0 0 0
26FEB26 1.30 C 0.11 0.12 0.11 0.11 +0.02 40 28 65 -18
26FEB26 1.35 C 0.00 0.00 0.00 0.09 +0.02 43 0 93 0
26FEB26 1.40 C 0.00 0.00 0.00 0.07 +0.02 44 0 10 0
26FEB26 1.45 C 0.06 0.06 0.06 0.05 +0.01 42 2 10 0
26FEB26 1.50 C 0.04 0.04 0.04 0.04 +0.01 44 3 28 +3
26FEB26 1.55 C 0.00 0.00 0.00 0.03 +0.01 45 0 70 0
26FEB26 1.60 C 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.01 0.00 40 0 9 0
26FEB26 1.70 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.90 +0.05 0 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.85 +0.05 0 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.80 +0.05 0 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.75 +0.05 0 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.70 +0.05 0 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.65 +0.05 0 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.61 +0.05 70 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.56 +0.05 62 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.51 +0.04 55 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.46 +0.04 49 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.42 +0.05 57 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.37 +0.04 50 0 50 0
30MAR26 1.05 C 0.00 0.00 0.00 0.33 +0.05 52 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.29 +0.05 51 0 0 0
30MAR26 1.15 C 0.00 0.00 0.00 0.24 +0.04 44 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.21 +0.04 47 0 1 0
30MAR26 1.25 C 0.00 0.00 0.00 0.17 +0.03 43 0 10 0
30MAR26 1.30 C 0.00 0.00 0.00 0.14 +0.03 43 0 0 0
30MAR26 1.35 C 0.00 0.00 0.00 0.12 +0.03 45 0 5 0
30MAR26 1.40 C 0.00 0.00 0.00 0.10 +0.03 45 0 0 0
30MAR26 1.45 C 0.00 0.00 0.00 0.08 +0.02 45 0 43 0
30MAR26 1.50 C 0.00 0.00 0.00 0.06 +0.01 43 0 4 0
30MAR26 1.55 C 0.05 0.05 0.05 0.05 +0.02 44 8 22 +8
30MAR26 1.60 C 0.00 0.00 0.00 0.04 +0.02 44 0 10 0
30MAR26 1.65 C 0.00 0.00 0.00 0.03 +0.02 44 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 0.02 +0.01 42 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.01 0.00 37 0 3 0
30MAR26 1.80 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 0.85 C 0.00 0.00 0.00 0.52 +0.05 59 0 0 0
29APR26 0.90 C 0.00 0.00 0.00 0.47 +0.05 53 0 0 0
29APR26 0.95 C 0.00 0.00 0.00 0.42 +0.04 47 0 0 0
29APR26 1.00 C 0.00 0.00 0.00 0.38 +0.05 49 0 0 0
29APR26 1.05 C 0.00 0.00 0.00 0.34 +0.05 49 0 0 0
29APR26 1.10 C 0.00 0.00 0.00 0.30 +0.05 48 0 0 0
29APR26 1.15 C 0.00 0.00 0.00 0.26 +0.05 46 0 0 0
29APR26 1.20 C 0.00 0.00 0.00 0.22 +0.04 43 0 0 0
29APR26 1.25 C 0.00 0.00 0.00 0.19 +0.04 44 0 0 0
29APR26 1.30 C 0.00 0.00 0.00 0.16 +0.03 43 0 0 0
29APR26 1.35 C 0.00 0.00 0.00 0.14 +0.04 44 0 0 0
29APR26 1.40 C 0.00 0.00 0.00 0.11 +0.02 42 0 0 0
29APR26 1.45 C 0.00 0.00 0.00 0.10 +0.03 45 0 0 0
29APR26 1.50 C 0.00 0.00 0.00 0.08 +0.02 43 0 0 0
29APR26 1.55 C 0.00 0.00 0.00 0.07 +0.02 45 0 0 0
29APR26 1.60 C 0.05 0.05 0.05 0.05 +0.02 42 8 8 +8
29APR26 1.65 C 0.00 0.00 0.00 0.04 +0.02 41 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.03 +0.02 40 0 0 0
29APR26 1.75 C 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.81 +0.05 62 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.76 +0.05 54 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.71 +0.05 46 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.66 +0.05 36 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.62 +0.04 55 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.58 +0.05 59 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.53 +0.05 53 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.48 +0.04 47 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.44 +0.05 48 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.40 +0.05 48 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.36 +0.05 47 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.31 +0.03 41 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.28 +0.04 43 0 6 0
29JUN26 1.20 C 0.00 0.00 0.00 0.25 +0.04 43 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.20 +0.02 37 0 2 0
29JUN26 1.30 C 0.00 0.00 0.00 0.19 +0.03 42 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.16 +0.02 40 0 42 0
29JUN26 1.40 C 0.00 0.00 0.00 0.14 +0.02 41 0 11 0
29JUN26 1.45 C 0.00 0.00 0.00 0.12 +0.02 41 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.11 +0.02 42 0 45 0
29JUN26 1.55 C 0.00 0.00 0.00 0.09 +0.02 41 0 40 0
29JUN26 1.60 C 0.00 0.00 0.00 0.08 +0.02 42 0 80 0
29JUN26 1.65 C 0.00 0.00 0.00 0.07 +0.02 42 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.06 +0.02 42 0 68 0
29JUN26 1.75 C 0.00 0.00 0.00 0.05 +0.02 42 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.04 +0.02 41 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.03 +0.02 39 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.02 +0.01 37 0 49 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.58 +0.05 54 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.53 +0.05 49 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.49 +0.05 49 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.45 +0.05 49 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.41 +0.05 48 0 0 0
29SEP26 1.05 C 0.00 0.00 0.00 0.37 +0.05 46 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.33 +0.04 44 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.30 +0.04 44 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.27 +0.04 44 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.24 +0.04 43 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.21 +0.03 42 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.19 +0.03 42 0 210 0
29SEP26 1.40 C 0.00 0.00 0.00 0.17 +0.03 43 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.15 +0.02 42 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.14 +0.03 44 0 1 0
29SEP26 1.55 C 0.00 0.00 0.00 0.12 +0.02 42 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.11 +0.02 43 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.10 +0.02 44 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.09 +0.02 44 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.08 +0.02 44 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.07 +0.02 44 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.06 +0.02 43 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.05 +0.02 42 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.04 +0.02 41 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.03 +0.02 39 0 1 0
29SEP26 2.10 C 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.53 +0.05 43 0 0 0
30DEC26 0.90 C 0.00 0.00 0.00 0.49 +0.05 43 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.45 +0.05 43 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.41 +0.05 42 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.37 +0.04 40 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.34 +0.04 41 0 0 0
30DEC26 1.15 C 0.00 0.00 0.00 0.32 +0.04 43 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.29 +0.04 42 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.26 +0.03 41 0 0 0
30DEC26 1.30 C 0.00 0.00 0.00 0.24 +0.04 42 0 0 0
30DEC26 1.35 C 0.00 0.00 0.00 0.22 +0.04 42 0 30 0
30DEC26 1.40 C 0.00 0.00 0.00 0.20 +0.04 42 0 0 0
30DEC26 1.45 C 0.00 0.00 0.00 0.18 +0.03 42 0 30 0
30DEC26 1.50 C 0.00 0.00 0.00 0.16 +0.03 41 0 0 0
30DEC26 1.55 C 0.17 0.17 0.17 0.15 +0.03 42 16 16 +16
30DEC26 1.60 C 0.13 0.13 0.13 0.13 +0.02 41 20 45 +20
30DEC26 1.65 C 0.00 0.00 0.00 0.12 +0.02 41 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.11 +0.02 42 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.10 +0.02 42 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.08 +0.01 39 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.07 +0.01 39 0 0 0
TOTAL CALL 100 1,896 +34
29JAN26 0.80 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JAN26 0.85 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JAN26 0.90 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JAN26 0.95 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JAN26 1.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JAN26 1.05 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 1.10 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 1.15 P 0.00 0.00 0.00 0.01 0.00 54 0 100 0
29JAN26 1.20 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
29JAN26 1.25 P 0.00 0.00 0.00 0.02 -0.01 43 0 72 0
29JAN26 1.30 P 0.00 0.00 0.00 0.04 -0.01 47 0 250 0
29JAN26 1.35 P 0.00 0.00 0.00 0.06 -0.02 45 0 42 0
29JAN26 1.40 P 0.09 0.09 0.09 0.09 -0.03 45 1 32 0
29JAN26 1.45 P 0.00 0.00 0.00 0.13 -0.03 50 0 0 0
29JAN26 1.50 P 0.00 0.00 0.00 0.17 -0.03 51 0 0 0
29JAN26 1.55 P 0.00 0.00 0.00 0.21 -0.04 49 0 0 0
29JAN26 1.60 P 0.00 0.00 0.00 0.26 -0.04 56 0 0 0
29JAN26 1.65 P 0.00 0.00 0.00 0.31 -0.04 63 0 0 0
29JAN26 1.70 P 0.00 0.00 0.00 0.35 -0.05 0 0 0 0
29JAN26 1.75 P 0.00 0.00 0.00 0.40 -0.05 0 0 0 0
29JAN26 1.80 P 0.00 0.00 0.00 0.45 -0.05 0 0 0 0
29JAN26 1.85 P 0.00 0.00 0.00 0.50 -0.05 0 0 0 0
26FEB26 0.80 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26FEB26 0.85 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 0.90 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 0.95 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 1.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 1.05 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 1.10 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 1.15 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
26FEB26 1.20 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
26FEB26 1.25 P 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
26FEB26 1.30 P 0.00 0.00 0.00 0.06 -0.01 42 0 30 0
26FEB26 1.35 P 0.00 0.00 0.00 0.09 -0.01 46 0 81 0
26FEB26 1.40 P 0.00 0.00 0.00 0.12 -0.02 46 0 6 0
26FEB26 1.45 P 0.00 0.00 0.00 0.15 -0.03 45 0 0 0
26FEB26 1.50 P 0.00 0.00 0.00 0.18 -0.03 42 0 1 0
26FEB26 1.55 P 0.00 0.00 0.00 0.23 -0.02 48 0 0 0
26FEB26 1.60 P 0.00 0.00 0.00 0.26 -0.04 39 0 0 0
26FEB26 1.65 P 0.00 0.00 0.00 0.32 -0.03 53 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.35 -0.05 0 0 0 0
26FEB26 1.75 P 0.00 0.00 0.00 0.41 -0.04 53 0 0 0
26FEB26 1.80 P 0.00 0.00 0.00 0.45 -0.05 0 0 0 0
26FEB26 1.85 P 0.00 0.00 0.00 0.50 -0.05 0 0 0 0
30MAR26 0.45 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30MAR26 0.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 0.55 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 0.65 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.01 0.00 80 0 110 0
30MAR26 0.80 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.04 0.00 48 0 0 0
30MAR26 1.20 P 0.00 0.00 0.00 0.05 0.00 46 0 25 0
30MAR26 1.25 P 0.00 0.00 0.00 0.06 -0.01 42 0 5 0
30MAR26 1.30 P 0.00 0.00 0.00 0.08 -0.02 42 0 38 0
30MAR26 1.35 P 0.00 0.00 0.00 0.11 -0.01 44 0 10 0
30MAR26 1.40 P 0.00 0.00 0.00 0.14 -0.02 45 0 55 0
30MAR26 1.45 P 0.00 0.00 0.00 0.17 -0.02 44 0 0 0
30MAR26 1.50 P 0.00 0.00 0.00 0.21 -0.02 46 0 0 0
30MAR26 1.55 P 0.00 0.00 0.00 0.24 -0.03 43 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.28 -0.03 44 0 0 0
30MAR26 1.65 P 0.00 0.00 0.00 0.32 -0.03 42 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.36 -0.04 40 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.41 -0.04 43 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.46 -0.04 46 0 3 0
30MAR26 1.85 P 0.00 0.00 0.00 0.50 -0.05 0 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.55 -0.05 0 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.60 -0.05 0 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.65 -0.05 0 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.75 -0.05 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.85 -0.05 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.95 -0.05 0 0 0 0
29APR26 0.85 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 0.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 0.95 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 1.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 1.05 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
29APR26 1.10 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
29APR26 1.15 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
29APR26 1.20 P 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
29APR26 1.25 P 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
29APR26 1.30 P 0.00 0.00 0.00 0.09 -0.01 40 0 0 0
29APR26 1.35 P 0.00 0.00 0.00 0.11 -0.02 38 0 0 0
29APR26 1.40 P 0.00 0.00 0.00 0.14 -0.02 39 0 0 0
29APR26 1.45 P 0.00 0.00 0.00 0.17 -0.03 38 0 0 0
29APR26 1.50 P 0.00 0.00 0.00 0.21 -0.03 40 0 0 0
29APR26 1.55 P 0.00 0.00 0.00 0.25 -0.03 42 0 0 0
29APR26 1.60 P 0.00 0.00 0.00 0.29 -0.03 42 0 0 0
29APR26 1.65 P 0.00 0.00 0.00 0.33 -0.03 42 0 0 0
29APR26 1.70 P 0.00 0.00 0.00 0.37 -0.03 41 0 0 0
29APR26 1.75 P 0.00 0.00 0.00 0.41 -0.04 38 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 41 0 20 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.04 -0.01 39 0 20 0
29JUN26 1.15 P 0.00 0.00 0.00 0.06 -0.01 41 0 20 0
29JUN26 1.20 P 0.00 0.00 0.00 0.08 -0.01 42 0 48 0
29JUN26 1.25 P 0.00 0.00 0.00 0.09 -0.02 39 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.12 -0.01 41 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.14 -0.02 40 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.17 -0.02 40 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.20 -0.02 40 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.23 -0.03 39 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.28 -0.02 43 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.31 -0.03 41 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.35 -0.03 42 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.39 -0.04 42 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.44 -0.03 45 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.48 -0.04 44 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.53 -0.03 46 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.58 -0.03 49 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.61 -0.04 42 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.67 -0.03 49 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.75 -0.05 0 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.85 -0.05 0 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.95 -0.05 0 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.05 0.00 42 0 0 0
29SEP26 1.05 P 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.07 -0.01 39 0 20 0
29SEP26 1.15 P 0.00 0.00 0.00 0.09 -0.01 40 0 0 0
29SEP26 1.20 P 0.00 0.00 0.00 0.11 -0.02 39 0 6 0
29SEP26 1.25 P 0.00 0.00 0.00 0.14 -0.01 41 0 0 0
29SEP26 1.30 P 0.15 0.15 0.15 0.16 -0.02 40 1 12 +1
29SEP26 1.35 P 0.00 0.00 0.00 0.19 -0.02 40 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.22 -0.02 40 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.25 -0.02 40 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.28 -0.03 39 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.32 -0.02 40 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.35 -0.03 39 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.40 -0.02 42 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.43 -0.03 39 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.47 -0.04 39 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.51 -0.04 38 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.56 -0.03 41 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.60 -0.04 39 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.64 -0.04 38 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.69 -0.04 40 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.78 -0.04 39 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.87 -0.04 37 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.97 -0.04 41 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
30DEC26 0.95 P 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.07 0.00 43 0 4 0
30DEC26 1.05 P 0.00 0.00 0.00 0.08 0.00 41 0 0 0
30DEC26 1.10 P 0.00 0.00 0.00 0.09 -0.01 39 0 20 0
30DEC26 1.15 P 0.00 0.00 0.00 0.11 -0.01 39 0 0 0
30DEC26 1.20 P 0.00 0.00 0.00 0.13 -0.01 39 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.16 -0.01 40 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.18 -0.02 39 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.21 -0.02 39 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.24 -0.02 39 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.27 -0.02 39 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.30 -0.02 39 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.33 -0.03 38 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.37 -0.03 38 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.41 -0.03 39 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.45 -0.03 39 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.49 -0.03 39 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.53 -0.03 39 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.58 -0.03 41 0 0 0
TOTAL PUT 2 1,192 +1
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$ 3.00
29JAN26 1.95 C 0.00 0.00 0.00 1.06 0.00 91 0 0 0
29JAN26 2.00 C 0.00 0.00 0.00 1.01 0.00 86 0 0 0
29JAN26 2.10 C 0.00 0.00 0.00 0.90 -0.01 0 0 0 0
29JAN26 2.20 C 0.00 0.00 0.00 0.81 0.00 68 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 0.70 -0.01 0 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 0.61 0.00 51 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 0.50 -0.01 0 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.40 -0.02 0 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 0.30 -0.02 0 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.21 -0.01 19 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.13 -0.01 21 0 22 0
29JAN26 3.00 C 0.00 0.00 0.00 0.07 -0.01 22 0 121 0
29JAN26 3.10 C 0.00 0.00 0.00 0.04 0.00 25 0 104 0
29JAN26 3.20 C 0.00 0.00 0.00 0.02 -0.01 26 0 90 0
29JAN26 3.30 C 0.01 0.01 0.01 0.01 0.00 28 2 73 0
29JAN26 3.40 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29JAN26 3.50 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
29JAN26 3.60 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 2.00 C 0.00 0.00 0.00 1.01 0.00 48 0 0 0
26FEB26 2.10 C 0.00 0.00 0.00 0.91 0.00 41 0 0 0
26FEB26 2.20 C 0.00 0.00 0.00 0.81 0.00 35 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 0.71 0.00 29 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.62 +0.01 39 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.51 0.00 0 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.41 -0.01 0 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.32 0.00 21 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.23 -0.01 19 0 60 0
26FEB26 2.90 C 0.00 0.00 0.00 0.16 -0.01 21 0 35 0
26FEB26 3.00 C 0.00 0.00 0.00 0.11 0.00 23 0 30 0
26FEB26 3.10 C 0.00 0.00 0.00 0.07 0.00 23 0 100 0
26FEB26 3.20 C 0.04 0.04 0.04 0.04 0.00 23 1 141 0
26FEB26 3.30 C 0.00 0.00 0.00 0.03 +0.01 26 0 2 0
26FEB26 3.40 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 1.31 -0.01 0 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.26 -0.01 0 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 1.21 0.00 0 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 1.15 -0.02 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.10 -0.02 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.06 0.00 0 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.01 -0.01 0 0 4 0
30MAR26 2.10 C 0.00 0.00 0.00 0.91 -0.01 0 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.81 0.00 0 0 1 0
30MAR26 2.30 C 0.00 0.00 0.00 0.72 -0.01 30 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.62 +0.01 25 0 60 0
30MAR26 2.50 C 0.00 0.00 0.00 0.52 -0.01 21 0 56 0
30MAR26 2.60 C 0.00 0.00 0.00 0.42 -0.01 16 0 20 0
30MAR26 2.70 C 0.00 0.00 0.00 0.34 0.00 22 0 94 0
30MAR26 2.80 C 0.00 0.00 0.00 0.25 -0.02 19 0 141 0
30MAR26 2.90 C 0.00 0.00 0.00 0.19 -0.02 21 0 101 0
30MAR26 3.00 C 0.00 0.00 0.00 0.13 -0.01 21 0 182 0
30MAR26 3.10 C 0.12 0.12 0.12 0.09 0.00 21 2 168 +2
30MAR26 3.20 C 0.00 0.00 0.00 0.06 -0.01 22 0 183 0
30MAR26 3.30 C 0.00 0.00 0.00 0.04 -0.01 22 0 7 0
30MAR26 3.40 C 0.03 0.03 0.03 0.02 -0.01 21 2 2 -2
30MAR26 3.50 C 0.00 0.00 0.00 0.01 -0.01 20 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 29 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 34 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 0.00 33 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 0.92 0.00 27 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.82 -0.01 19 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.72 -0.01 0 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.62 -0.01 0 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.54 +0.01 26 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.44 -0.01 21 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.35 -0.01 20 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.28 -0.01 21 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.21 -0.02 21 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.16 -0.01 22 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.12 -0.01 22 0 2 0
29APR26 3.20 C 0.00 0.00 0.00 0.09 -0.01 23 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.06 -0.01 23 0 3 0
29APR26 3.40 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.01 -0.01 22 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 0.00 27 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 1.22 -0.01 32 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.17 -0.01 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.12 -0.01 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.07 -0.01 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.02 -0.01 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.92 -0.01 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.83 -0.01 29 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.72 -0.01 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.63 -0.01 20 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.54 -0.02 22 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.46 -0.01 24 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.38 -0.01 23 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.31 0.00 24 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.25 -0.01 24 0 5 0
29JUN26 3.00 C 0.00 0.00 0.00 0.20 -0.01 24 0 28 0
29JUN26 3.10 C 0.00 0.00 0.00 0.16 0.00 25 0 25 0
29JUN26 3.20 C 0.00 0.00 0.00 0.12 -0.01 24 0 22 0
29JUN26 3.30 C 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.07 0.00 25 0 30 0
29JUN26 3.50 C 0.00 0.00 0.00 0.05 -0.01 24 0 4 0
29JUN26 3.60 C 0.00 0.00 0.00 0.04 0.00 25 0 6 0
29JUN26 3.70 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.02 0.00 25 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 25 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 1.07 -0.01 0 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.02 -0.01 0 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.92 -0.02 0 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.84 0.00 30 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.73 -0.02 22 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.64 -0.02 23 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.56 -0.02 24 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.48 -0.02 24 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.41 -0.01 24 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.35 -0.01 25 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.29 -0.01 24 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.25 0.00 25 0 21 0
29SEP26 3.10 C 0.00 0.00 0.00 0.21 0.00 26 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.17 0.00 25 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.14 0.00 25 0 0 0
29SEP26 3.40 C 0.12 0.12 0.12 0.11 -0.01 25 1 3 +1
29SEP26 3.50 C 0.00 0.00 0.00 0.09 -0.01 25 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.02 -0.01 0 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.93 -0.01 26 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.84 -0.01 27 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.75 -0.01 26 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.66 -0.01 24 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.58 -0.02 24 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.51 -0.02 25 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.44 -0.02 24 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.38 -0.03 24 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.34 -0.01 25 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.30 0.00 26 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.26 0.00 26 0 2 0
30DEC26 3.20 C 0.00 0.00 0.00 0.22 0.00 26 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.19 0.00 26 0 0 0
30DEC26 3.40 C 0.18 0.18 0.18 0.16 0.00 26 1 1 +1
30DEC26 3.50 C 0.00 0.00 0.00 0.14 0.00 26 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.12 0.00 26 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.10 0.00 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 26 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
TOTAL CALL 9 2,068 +2
29JAN26 1.95 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JAN26 2.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JAN26 2.10 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 0.00 66 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 49 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 23 0 539 0
29JAN26 2.90 P 0.03 0.03 0.03 0.03 -0.01 23 7 213 +7
29JAN26 3.00 P 0.08 0.09 0.08 0.07 -0.01 24 3 71 +1
29JAN26 3.10 P 0.00 0.00 0.00 0.13 -0.01 23 0 39 0
29JAN26 3.20 P 0.00 0.00 0.00 0.22 +0.01 29 0 109 0
29JAN26 3.30 P 0.00 0.00 0.00 0.31 +0.01 31 0 70 0
29JAN26 3.40 P 0.00 0.00 0.00 0.41 +0.01 38 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.51 +0.01 44 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 0.61 0.00 50 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.71 0.00 55 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.82 +0.01 69 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.90 -0.01 0 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 1.02 +0.01 80 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 1.11 0.00 76 0 0 0
26FEB26 2.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 2.10 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 2.20 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 38 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 21 0 64 0
26FEB26 2.80 P 0.00 0.00 0.00 0.02 0.00 20 0 339 0
26FEB26 2.90 P 0.00 0.00 0.00 0.05 0.00 21 0 38 0
26FEB26 3.00 P 0.00 0.00 0.00 0.10 +0.01 23 0 28 0
26FEB26 3.10 P 0.00 0.00 0.00 0.16 +0.01 24 0 52 0
26FEB26 3.20 P 0.00 0.00 0.00 0.23 +0.01 23 0 50 0
26FEB26 3.30 P 0.00 0.00 0.00 0.32 +0.01 26 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.41 +0.01 27 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.52 +0.02 36 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.61 0.00 35 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.71 0.00 39 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.82 +0.01 48 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.91 0.00 47 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 1.02 +0.01 56 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 1.12 +0.01 60 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 0.00 21 0 95 0
30MAR26 2.70 P 0.00 0.00 0.00 0.02 0.00 21 0 61 0
30MAR26 2.80 P 0.03 0.03 0.03 0.04 0.00 21 1 353 +1
30MAR26 2.90 P 0.08 0.08 0.08 0.07 0.00 21 4 59 +4
30MAR26 3.00 P 0.12 0.12 0.12 0.11 -0.01 20 2 141 +2
30MAR26 3.10 P 0.00 0.00 0.00 0.17 -0.01 21 0 103 0
30MAR26 3.20 P 0.00 0.00 0.00 0.24 0.00 21 0 2 0
30MAR26 3.30 P 0.00 0.00 0.00 0.33 +0.01 24 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.42 +0.01 25 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.52 +0.01 29 0 14 0
30MAR26 3.60 P 0.00 0.00 0.00 0.61 0.00 29 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.71 0.00 32 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.82 +0.01 40 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.91 0.00 38 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.03 +0.02 49 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.12 0.00 48 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 0.00 22 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29APR26 2.80 P 0.06 0.06 0.06 0.06 0.00 22 4 5 +4
29APR26 2.90 P 0.00 0.00 0.00 0.09 -0.01 21 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.14 -0.01 22 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.20 0.00 23 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.27 0.00 24 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.34 0.00 23 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.43 0.00 25 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.52 0.00 26 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.61 0.00 26 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.71 0.00 29 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.82 +0.01 35 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.91 0.00 34 0 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 34 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 0.00 22 0 9 0
29JUN26 2.40 P 0.02 0.02 0.02 0.03 0.00 26 2 9 +2
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 0.00 24 0 6 0
29JUN26 2.70 P 0.00 0.00 0.00 0.08 0.00 22 0 103 0
29JUN26 2.80 P 0.11 0.11 0.11 0.12 0.00 23 1 125 0
29JUN26 2.90 P 0.00 0.00 0.00 0.17 +0.01 24 0 22 0
29JUN26 3.00 P 0.00 0.00 0.00 0.22 +0.01 23 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.28 0.00 23 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.36 +0.02 25 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.44 +0.02 26 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.52 +0.02 26 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.61 +0.02 27 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.70 +0.01 28 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.79 +0.01 29 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.88 +0.01 29 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.97 +0.01 29 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.07 +0.02 31 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.16 +0.01 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 0.00 25 0 3 0
29SEP26 2.30 P 0.00 0.00 0.00 0.03 0.00 24 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.04 0.00 23 0 89 0
29SEP26 2.50 P 0.00 0.00 0.00 0.06 0.00 23 0 10 0
29SEP26 2.60 P 0.00 0.00 0.00 0.09 0.00 24 0 15 0
29SEP26 2.70 P 0.12 0.12 0.12 0.12 0.00 24 2 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.16 0.00 24 0 10 0
29SEP26 2.90 P 0.00 0.00 0.00 0.21 0.00 24 0 6 0
29SEP26 3.00 P 0.00 0.00 0.00 0.26 0.00 24 0 3 0
29SEP26 3.10 P 0.00 0.00 0.00 0.32 0.00 24 0 4 0
29SEP26 3.20 P 0.00 0.00 0.00 0.39 +0.01 24 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.47 +0.01 25 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.54 0.00 25 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.63 +0.02 26 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.71 +0.01 26 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.80 +0.02 26 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.89 +0.02 27 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.98 +0.02 27 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.07 +0.02 27 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.16 +0.01 26 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.02 0.00 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 0.07 +0.01 25 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.09 0.00 24 0 3 0
30DEC26 2.60 P 0.00 0.00 0.00 0.12 0.00 24 0 1 0
30DEC26 2.70 P 0.00 0.00 0.00 0.16 +0.01 25 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.20 +0.01 25 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.25 +0.01 25 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.30 +0.01 25 0 6 0
30DEC26 3.10 P 0.00 0.00 0.00 0.36 +0.01 25 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.42 +0.01 24 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.50 +0.01 25 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.57 0.00 25 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.65 0.00 25 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.73 0.00 26 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.82 +0.01 26 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.90 0.00 26 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.99 +0.01 26 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.08 +0.01 26 0 0 0
TOTAL PUT 26 3,200 +21
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$ 35.26
29JAN26 18.00 C 0.00 0.00 0.00 17.29 +1.90 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 16.79 +2.03 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 16.43 +2.17 139 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 15.80 +2.03 84 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 15.30 +2.04 78 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 14.26 +1.88 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 13.48 +2.20 116 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 12.47 +2.21 105 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 11.33 +2.03 70 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 10.32 +1.80 58 0 1 0
29JAN26 26.00 C 0.00 0.00 0.00 9.27 +1.99 0 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 8.33 +2.02 49 0 18 0
29JAN26 28.00 C 0.00 0.00 0.00 7.32 +2.05 38 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 6.30 +1.99 0 0 21 0
29JAN26 30.00 C 0.00 0.00 0.00 5.42 +1.82 43 0 3 0
29JAN26 31.00 C 0.00 0.00 0.00 4.52 +1.60 43 1 25 +1
29JAN26 32.00 C 4.20 4.20 4.20 3.78 +1.62 47 1 42 -1
29JAN26 33.00 C 3.19 3.19 3.05 3.05 +1.44 47 6 37 -1
29JAN26 34.00 C 2.00 2.35 2.00 2.34 +1.16 45 21 27 -8
29JAN26 35.00 C 1.35 2.00 1.35 1.86 +1.04 48 75 110 +26
29JAN26 36.00 C 1.07 1.64 1.07 1.37 +0.82 47 19 47 +12
29JAN26 37.00 C 1.03 1.15 1.03 1.02 +0.66 47 20 48 +5
29JAN26 38.00 C 0.56 0.88 0.52 0.75 +0.53 48 59 72 +50
29JAN26 39.00 C 0.43 0.55 0.43 0.53 +0.39 48 18 42 +17
29JAN26 40.00 C 0.45 0.49 0.44 0.36 +0.28 48 6 33 +4
29JAN26 41.00 C 0.00 0.00 0.00 0.24 +0.19 48 0 11 0
29JAN26 42.00 C 0.24 0.24 0.24 0.16 +0.13 48 15 25 +15
29JAN26 43.00 C 0.18 0.18 0.18 0.10 +0.08 47 9 9 +9
29JAN26 44.00 C 0.00 0.00 0.00 0.07 +0.06 48 0 1 0
26FEB26 20.00 C 0.00 0.00 0.00 15.34 +2.04 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 14.35 +1.97 50 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 13.48 +2.16 73 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 12.47 +2.19 66 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 11.44 +2.00 56 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 10.65 +2.13 67 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 9.48 +1.82 49 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 8.61 +2.28 53 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 7.61 +1.79 47 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 6.73 +1.75 46 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 5.99 +2.03 49 0 101 0
26FEB26 31.00 C 0.00 0.00 0.00 5.16 +1.67 47 0 115 0
26FEB26 32.00 C 4.47 4.47 4.47 4.32 +1.55 44 1 115 0
26FEB26 33.00 C 0.00 0.00 0.00 3.67 +1.40 44 0 113 0
26FEB26 34.00 C 2.96 2.96 2.96 3.03 +1.19 43 5 35 0
26FEB26 35.00 C 2.28 2.28 2.28 2.51 +1.06 44 6 47 0
26FEB26 36.00 C 0.00 0.00 0.00 2.09 +0.96 44 0 11 0
26FEB26 37.00 C 1.98 1.98 1.55 1.72 +0.86 45 4 33 0
26FEB26 38.00 C 1.55 1.55 1.28 1.38 +0.73 45 32 30 +29
26FEB26 39.00 C 1.05 1.05 1.05 1.10 +0.61 45 9 16 0
26FEB26 40.00 C 0.00 0.00 0.00 0.86 +0.50 44 0 6 0
26FEB26 41.00 C 0.00 0.00 0.00 0.67 +0.41 44 0 15 0
26FEB26 42.00 C 0.66 0.66 0.66 0.52 +0.33 44 1 16 +1
26FEB26 43.00 C 0.63 0.63 0.63 0.39 +0.25 44 15 15 +15
26FEB26 44.00 C 0.00 0.00 0.00 0.30 +0.20 44 0 1 0
30MAR26 8.75 C 0.00 0.00 0.00 26.57 +2.04 94 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 26.31 +2.03 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 26.07 +2.04 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 25.82 +2.04 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 25.57 +2.03 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 25.34 +2.05 102 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 24.85 +2.06 103 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 24.33 +2.04 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 23.77 +1.74 0 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 23.36 +2.06 92 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 23.05 +2.05 126 0 7 0
30MAR26 13.00 C 0.00 0.00 0.00 22.33 +2.02 0 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 21.88 +2.07 87 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 21.37 +2.06 78 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 20.95 +2.08 95 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 20.36 +2.04 52 0 5 0
30MAR26 15.50 C 0.00 0.00 0.00 19.89 +2.07 74 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 19.64 +2.15 104 0 4 0
30MAR26 16.50 C 0.00 0.00 0.00 18.87 +2.04 46 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 18.41 +2.07 69 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 17.88 +2.04 51 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 17.38 +1.99 42 0 3 0
30MAR26 18.50 C 0.00 0.00 0.00 16.89 +1.93 51 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 16.43 +2.08 61 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 15.89 +2.03 37 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 15.45 +1.76 59 0 5 0
30MAR26 21.00 C 0.00 0.00 0.00 14.35 +1.81 0 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 13.48 +2.16 52 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 12.74 +1.97 65 0 2 0
30MAR26 24.00 C 11.78 11.78 11.78 11.54 +1.77 48 1 19 0
30MAR26 25.00 C 0.00 0.00 0.00 10.65 +1.89 50 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 9.48 +1.51 33 0 2 0
30MAR26 27.00 C 0.00 0.00 0.00 8.83 +1.74 47 0 2 0
30MAR26 28.00 C 0.00 0.00 0.00 7.86 +1.64 43 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 6.97 +1.46 41 0 2 0
30MAR26 30.00 C 0.00 0.00 0.00 6.32 +1.50 45 0 19 0
30MAR26 31.00 C 0.00 0.00 0.00 5.51 +1.34 43 0 2 0
30MAR26 32.00 C 4.39 4.39 4.39 5.02 +1.57 46 1 16 -1
30MAR26 33.00 C 4.48 4.48 4.48 4.23 +1.23 43 1 41 -1
30MAR26 34.00 C 3.97 3.97 3.97 3.75 +1.18 44 1 18 0
30MAR26 35.00 C 2.55 2.55 2.55 3.28 +1.09 45 1 30 0
30MAR26 36.00 C 3.14 3.14 3.14 2.86 +1.03 46 1 283 0
30MAR26 37.00 C 0.00 0.00 0.00 2.49 +0.97 46 0 30 0
30MAR26 38.00 C 2.15 2.15 2.15 2.14 +0.88 46 15 16 0
30MAR26 39.00 C 1.90 1.90 1.90 1.82 +0.78 46 15 16 +15
30MAR26 40.00 C 0.00 0.00 0.00 1.54 +0.69 46 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 1.29 +0.60 46 0 1 0
30MAR26 42.00 C 0.00 0.00 0.00 1.08 +0.52 46 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.91 +0.46 46 0 0 0
30MAR26 44.00 C 1.10 1.10 1.10 0.75 +0.39 46 1 1 +1
29APR26 24.00 C 0.00 0.00 0.00 11.77 +1.81 50 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 11.01 +1.89 54 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 10.06 +1.96 50 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 9.06 +1.61 45 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 8.34 +1.66 47 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 7.43 +1.47 44 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 6.80 +1.70 46 0 3 0
29APR26 31.00 C 0.00 0.00 0.00 6.06 +1.38 45 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 5.57 +1.64 47 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 4.88 +1.39 45 0 0 0
29APR26 34.00 C 4.00 4.00 4.00 4.27 +1.15 44 3 5 -3
29APR26 35.00 C 4.02 4.02 4.02 3.82 +1.13 45 3 3 +3
29APR26 36.00 C 0.00 0.00 0.00 3.40 +1.04 45 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 3.02 +0.98 46 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 2.69 +0.94 46 0 0 0
29APR26 39.00 C 2.63 2.63 2.63 2.36 +0.86 46 1 1 +1
29APR26 40.00 C 0.00 0.00 0.00 2.06 +0.78 46 0 0 0
29APR26 41.00 C 1.91 2.07 1.91 1.79 +0.70 46 110 95 +80
29APR26 42.00 C 0.00 0.00 0.00 1.56 +0.64 46 0 1 0
29APR26 43.00 C 0.00 0.00 0.00 1.35 +0.57 46 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 25.61 +2.04 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 25.37 +2.04 77 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 24.87 +2.04 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 24.38 +2.04 69 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 23.88 +1.85 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 23.39 +2.04 62 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 23.05 +2.05 100 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 22.40 +2.04 55 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 21.90 +2.03 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 21.41 +2.04 46 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 20.95 +2.07 69 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 20.42 +2.04 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 19.93 +2.04 51 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 19.68 +2.11 84 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 18.94 +2.04 46 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 18.45 +2.04 48 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 18.09 +1.94 68 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 17.55 +1.89 61 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 16.98 +2.02 48 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 16.49 +1.96 47 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 16.00 +1.84 46 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 15.84 +2.15 68 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 14.85 +2.13 63 0 17 0
29JUN26 22.00 C 0.00 0.00 0.00 13.86 +2.05 58 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 12.81 +1.96 52 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 11.92 +1.85 51 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 11.09 +1.87 51 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 10.18 +1.77 49 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 9.49 +1.77 51 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 8.78 +1.87 51 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 7.85 +1.58 47 0 0 0
29JUN26 30.00 C 7.28 7.28 7.28 7.17 +1.53 47 1 13 -1
29JUN26 31.00 C 0.00 0.00 0.00 6.71 +1.66 50 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 6.10 +1.54 49 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 5.53 +1.50 49 0 2 0
29JUN26 34.00 C 0.00 0.00 0.00 4.77 +1.15 46 0 16 0
29JUN26 35.00 C 0.00 0.00 0.00 4.46 +1.21 48 0 31 0
29JUN26 36.00 C 3.69 3.69 3.69 4.05 +1.18 48 15 54 0
29JUN26 37.00 C 0.00 0.00 0.00 3.68 +1.12 48 0 42 0
29JUN26 38.00 C 0.00 0.00 0.00 3.29 +1.04 48 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 2.97 +0.97 48 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 2.66 +0.90 48 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 2.37 +0.82 48 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 2.13 +0.76 48 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 1.90 +0.70 48 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 1.70 +0.64 48 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 18.09 +1.94 61 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 17.55 +1.89 55 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 16.98 +2.01 44 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 16.71 +2.18 60 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 16.15 +1.99 54 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 15.84 +2.13 60 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 14.85 +2.06 56 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 13.90 +2.09 53 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 12.86 +1.81 47 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 12.19 +1.83 51 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.32 +1.79 49 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.69 +1.88 51 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.77 +1.64 48 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 9.00 +1.52 47 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.53 +1.64 49 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.85 +1.73 48 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 7.25 +1.56 48 0 0 0
29SEP26 32.00 C 6.68 6.68 6.68 6.79 +1.50 49 1 10 0
29SEP26 33.00 C 0.00 0.00 0.00 6.26 +1.47 48 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.79 +1.34 48 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 5.29 +1.22 47 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 4.91 +1.17 48 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.55 +1.15 48 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.21 +1.08 48 0 1 0
29SEP26 39.00 C 0.00 0.00 0.00 3.86 +1.00 48 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.56 +0.97 48 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 3.30 +0.92 48 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 3.03 +0.91 47 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 2.78 +0.86 47 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.50 +0.74 47 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 13.96 +2.03 48 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 13.12 +1.88 48 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.34 +1.87 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.43 +1.58 45 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 10.85 +1.78 47 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.16 +1.73 47 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.51 +1.68 47 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.88 +1.60 46 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.37 +1.50 47 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.83 +1.45 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.35 +1.43 46 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.88 +1.42 46 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.44 +1.35 46 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.96 +1.21 46 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.60 +1.15 46 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.26 +1.09 46 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.95 +1.05 46 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.66 +1.09 46 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.39 +1.04 47 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.14 +1.01 47 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.90 +0.98 47 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.64 +1.00 47 0 0 0
TOTAL CALL 494 2,179 +268
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 104 0 3 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 100 0 2 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 92 0 3 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 75 0 15 0
29JAN26 23.00 P 0.01 0.01 0.01 0.01 0.00 68 2 6 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 62 0 11 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 56 0 20 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 47 0
29JAN26 27.00 P 0.05 0.05 0.05 0.02 -0.02 49 1 100 -1
29JAN26 28.00 P 0.00 0.00 0.00 0.04 -0.05 48 0 128 0
29JAN26 29.00 P 0.13 0.13 0.13 0.08 -0.10 47 3 151 +1
29JAN26 30.00 P 0.18 0.20 0.15 0.16 -0.17 48 15 65 -1
29JAN26 31.00 P 0.35 0.35 0.25 0.29 -0.26 48 46 91 +4
29JAN26 32.00 P 0.57 0.57 0.35 0.46 -0.41 47 11 122 +7
29JAN26 33.00 P 0.61 0.78 0.61 0.71 -0.60 47 35 60 +15
29JAN26 34.00 P 1.10 1.20 0.90 1.06 -0.86 47 32 49 +16
29JAN26 35.00 P 1.29 1.71 1.24 1.52 -1.03 47 46 32 +28
29JAN26 36.00 P 1.88 1.95 1.78 2.12 -1.07 49 4 18 +2
29JAN26 37.00 P 0.00 0.00 0.00 2.78 -1.41 50 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 3.41 -1.54 47 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 4.32 -1.51 52 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 5.15 -1.75 52 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 6.05 -1.74 54 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 6.95 -1.83 54 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 7.92 -1.86 58 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 8.78 -2.14 50 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 3 0
26FEB26 24.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 3 0
26FEB26 25.00 P 0.00 0.00 0.00 0.04 -0.02 46 0 7 0
26FEB26 26.00 P 0.10 0.10 0.10 0.07 -0.04 45 1 91 0
26FEB26 27.00 P 0.15 0.15 0.15 0.11 -0.09 44 1 13 -1
26FEB26 28.00 P 0.26 0.26 0.23 0.19 -0.13 44 2 26 -1
26FEB26 29.00 P 0.00 0.00 0.00 0.30 -0.18 44 0 34 0
26FEB26 30.00 P 0.55 0.55 0.55 0.46 -0.25 44 1 119 0
26FEB26 31.00 P 0.65 0.65 0.65 0.66 -0.36 44 1 174 0
26FEB26 32.00 P 0.82 0.82 0.82 0.91 -0.48 44 15 137 +15
26FEB26 33.00 P 1.08 1.08 1.08 1.24 -0.64 44 1 116 +1
26FEB26 34.00 P 1.80 1.81 1.80 1.66 -0.71 44 34 49 +34
26FEB26 35.00 P 2.33 2.33 2.33 2.15 -0.94 44 9 9 +9
26FEB26 36.00 P 2.90 2.90 2.90 2.76 -0.99 45 12 27 +12
26FEB26 37.00 P 3.34 3.34 3.34 3.38 -1.25 46 15 15 +15
26FEB26 38.00 P 0.00 0.00 0.00 4.07 -1.06 46 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 4.81 -1.33 47 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 5.61 -1.61 48 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 6.45 -1.53 49 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 7.00 -2.13 40 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 8.17 -1.62 49 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 9.11 -1.81 51 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 107 0 2 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 96 0 6 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 92 0 3 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 89 0 2 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 86 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 83 0 1 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 74 0 9 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 69 0 4 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 64 0 7 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 57 0 14 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 55 0 3 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30MAR26 20.00 P 0.10 0.10 0.10 0.01 -0.01 47 1 24 0
30MAR26 21.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 2 0
30MAR26 22.00 P 0.00 0.00 0.00 0.03 -0.02 45 0 10 0
30MAR26 23.00 P 0.00 0.00 0.00 0.06 -0.03 46 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 0.10 -0.05 46 0 3 0
30MAR26 25.00 P 0.00 0.00 0.00 0.15 -0.08 45 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.23 -0.12 46 0 35 0
30MAR26 27.00 P 0.38 0.38 0.38 0.34 -0.15 45 2 7 -2
30MAR26 28.00 P 0.00 0.00 0.00 0.50 -0.18 46 0 31 0
30MAR26 29.00 P 0.00 0.00 0.00 0.67 -0.26 45 0 2 0
30MAR26 30.00 P 0.93 0.93 0.79 0.89 -0.34 45 4 21 0
30MAR26 31.00 P 0.00 0.00 0.00 1.14 -0.45 45 0 507 0
30MAR26 32.00 P 0.00 0.00 0.00 1.47 -0.53 45 0 53 0
30MAR26 33.00 P 0.00 0.00 0.00 1.86 -0.66 45 0 5 0
30MAR26 34.00 P 0.00 0.00 0.00 2.31 -0.79 45 0 1 0
30MAR26 35.00 P 0.00 0.00 0.00 2.83 -0.90 45 0 15 0
30MAR26 36.00 P 0.00 0.00 0.00 3.44 -0.96 46 0 15 0
30MAR26 37.00 P 0.00 0.00 0.00 4.07 -0.88 47 0 15 0
30MAR26 38.00 P 0.00 0.00 0.00 4.72 -1.03 47 0 15 0
30MAR26 39.00 P 0.00 0.00 0.00 5.39 -1.39 47 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 6.10 -1.36 47 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 6.65 -1.85 43 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 7.73 -1.40 48 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 8.50 -1.61 47 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 9.15 -2.14 42 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.20 -0.09 46 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.29 -0.13 45 0 0 0
29APR26 26.00 P 0.39 0.39 0.39 0.41 -0.16 46 4 5 +4
29APR26 27.00 P 0.00 0.00 0.00 0.55 -0.20 45 0 0 0
29APR26 28.00 P 0.68 0.68 0.68 0.73 -0.26 45 1 2 -1
29APR26 29.00 P 0.00 0.00 0.00 0.94 -0.34 45 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 1.21 -0.40 45 0 1 0
29APR26 31.00 P 1.51 1.51 1.51 1.52 -0.48 45 1 1 +1
29APR26 32.00 P 0.00 0.00 0.00 1.86 -0.58 44 0 0 0
29APR26 33.00 P 2.35 2.35 2.35 2.27 -0.65 44 1 1 +1
29APR26 34.00 P 0.00 0.00 0.00 2.74 -0.76 45 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 3.26 -0.87 45 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 3.87 -0.91 46 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 4.49 -0.94 46 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 5.14 -1.09 46 0 0 0
29APR26 39.00 P 5.64 5.64 5.64 5.85 -1.01 47 15 15 +15
29APR26 40.00 P 0.00 0.00 0.00 6.64 -1.31 48 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 7.23 -1.59 46 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 8.12 -1.24 48 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 8.90 -1.47 48 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 68 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 53 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 49 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 4 0
29JUN26 15.50 P 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.03 -0.01 48 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.05 -0.02 47 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.07 -0.02 48 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.08 -0.03 47 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.10 -0.04 47 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.13 -0.03 47 0 1 0
29JUN26 19.50 P 0.00 0.00 0.00 0.16 -0.05 48 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.19 -0.06 47 0 5 0
29JUN26 21.00 P 0.00 0.00 0.00 0.28 -0.08 48 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.39 -0.10 47 0 14 0
29JUN26 23.00 P 0.00 0.00 0.00 0.50 -0.13 47 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.66 -0.20 47 0 1 0
29JUN26 25.00 P 0.85 0.85 0.85 0.86 -0.25 47 1 4 0
29JUN26 26.00 P 1.01 1.05 1.01 1.11 -0.25 47 3 9 +3
29JUN26 27.00 P 0.00 0.00 0.00 1.35 -0.33 46 0 1 0
29JUN26 28.00 P 1.53 1.53 1.53 1.65 -0.38 46 1 22 0
29JUN26 29.00 P 0.00 0.00 0.00 1.99 -0.45 46 0 23 0
29JUN26 30.00 P 0.00 0.00 0.00 2.37 -0.52 46 0 19 0
29JUN26 31.00 P 0.00 0.00 0.00 2.78 -0.59 46 0 5 0
29JUN26 32.00 P 0.00 0.00 0.00 3.24 -0.66 46 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 3.73 -0.76 46 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 4.25 -0.87 46 0 12 0
29JUN26 35.00 P 0.00 0.00 0.00 4.83 -0.96 46 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 5.46 -1.03 46 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 6.12 -1.05 46 0 3 0
29JUN26 38.00 P 0.00 0.00 0.00 6.82 -1.11 46 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 7.55 -1.12 47 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 8.22 -1.27 46 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 8.95 -1.41 46 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 9.71 -1.46 46 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 10.51 -1.51 46 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.35 -1.53 46 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.19 -0.05 47 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.23 -0.06 47 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.28 -0.06 47 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.32 -0.09 47 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.38 -0.09 47 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.44 -0.09 47 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.58 -0.11 47 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.73 -0.15 47 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.90 -0.23 46 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 1.12 -0.25 46 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 1.38 -0.27 46 0 3 0
29SEP26 26.00 P 0.00 0.00 0.00 1.66 -0.34 46 0 3 0
29SEP26 27.00 P 1.93 1.93 1.93 1.98 -0.37 46 1 2 0
29SEP26 28.00 P 0.00 0.00 0.00 2.33 -0.44 46 0 3 0
29SEP26 29.00 P 0.00 0.00 0.00 2.71 -0.48 46 0 1 0
29SEP26 30.00 P 0.00 0.00 0.00 3.13 -0.55 46 0 1 0
29SEP26 31.00 P 0.00 0.00 0.00 3.56 -0.61 46 0 11 0
29SEP26 32.00 P 0.00 0.00 0.00 4.06 -0.65 45 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 4.56 -0.72 45 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 5.09 -0.81 45 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 5.67 -0.89 45 0 15 0
29SEP26 36.00 P 0.00 0.00 0.00 6.29 -0.96 45 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 6.95 -1.02 45 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 7.64 -0.98 46 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.35 -1.06 46 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.06 -1.16 46 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.82 -1.15 46 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.65 -1.11 47 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.37 -1.24 47 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.17 -1.28 47 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.11 -0.18 47 0 2 0
30DEC26 23.00 P 0.00 0.00 0.00 1.34 -0.22 47 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.60 -0.27 46 0 3 0
30DEC26 25.00 P 0.00 0.00 0.00 1.88 -0.31 46 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 2.19 -0.41 46 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.55 -0.45 46 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.94 -0.44 46 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.33 -0.58 46 0 2 0
30DEC26 30.00 P 0.00 0.00 0.00 3.80 -0.62 46 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.28 -0.68 46 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.76 -0.77 46 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.33 -0.80 46 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.90 -0.73 46 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 6.49 -0.79 46 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.12 -0.85 46 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.74 -0.98 46 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.41 -0.96 46 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.14 -0.93 47 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.84 -0.99 47 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.57 -1.09 47 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.41 -1.03 48 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.09 -1.14 47 0 0 0
TOTAL PUT 322 2,909 +176
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$ 82.20
09JAN26 52.50 C 0.00 0.00 0.00 29.71 -0.59 0 0 0 0
09JAN26 55.00 C 0.00 0.00 0.00 27.21 -0.93 0 0 0 0
09JAN26 57.50 C 0.00 0.00 0.00 24.71 -0.14 0 0 0 0
09JAN26 60.00 C 0.00 0.00 0.00 22.21 -0.11 0 0 0 0
09JAN26 62.50 C 0.00 0.00 0.00 19.72 -0.10 107 0 0 0
09JAN26 65.00 C 0.00 0.00 0.00 17.22 -0.62 91 0 0 0
09JAN26 67.50 C 0.00 0.00 0.00 14.72 -0.09 77 0 0 0
09JAN26 70.00 C 0.00 0.00 0.00 12.22 -0.10 63 0 0 0
09JAN26 72.50 C 0.00 0.00 0.00 9.72 -0.10 49 0 0 0
09JAN26 75.00 C 0.00 0.00 0.00 7.22 -0.15 36 0 0 0
09JAN26 77.50 C 0.00 0.00 0.00 4.72 -0.10 23 0 0 0
09JAN26 80.00 C 0.00 0.00 0.00 2.28 -0.09 21 0 0 0
09JAN26 82.50 C 0.54 0.54 0.44 0.39 -0.13 17 16 428 +3
09JAN26 85.00 C 0.06 0.06 0.06 0.08 -0.07 26 10 388 +6
09JAN26 87.50 C 0.00 0.00 0.00 0.04 -0.04 37 0 46 0
09JAN26 90.00 C 0.00 0.00 0.00 0.02 -0.04 46 0 0 0
09JAN26 92.50 C 0.00 0.00 0.00 0.01 -0.04 53 0 0 0
09JAN26 95.00 C 0.00 0.00 0.00 0.01 -0.03 63 0 0 0
09JAN26 97.50 C 0.00 0.00 0.00 0.01 -0.02 73 0 0 0
09JAN26 100.00 C 0.00 0.00 0.00 0.01 -0.01 83 0 0 0
09JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
09JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
09JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
09JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
09JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
16JAN26 52.50 C 0.00 0.00 0.00 29.76 -0.54 105 0 0 0
16JAN26 55.00 C 0.00 0.00 0.00 27.32 -0.82 114 0 0 0
16JAN26 57.50 C 0.00 0.00 0.00 24.83 -0.02 104 0 0 0
16JAN26 60.00 C 0.00 0.00 0.00 22.28 -0.08 81 0 0 0
16JAN26 62.50 C 0.00 0.00 0.00 20.13 +0.28 110 0 0 0
16JAN26 65.00 C 0.00 0.00 0.00 17.37 -0.47 77 0 0 0
16JAN26 67.50 C 0.00 0.00 0.00 14.77 -0.10 49 0 0 0
16JAN26 70.00 C 0.00 0.00 0.00 12.78 +0.39 79 0 0 0
16JAN26 72.50 C 0.00 0.00 0.00 10.24 +0.42 64 0 0 0
16JAN26 75.00 C 0.00 0.00 0.00 7.69 +0.05 49 0 0 0
16JAN26 77.50 C 0.00 0.00 0.00 5.20 +0.23 37 0 0 0
16JAN26 80.00 C 2.50 2.50 2.50 2.63 +0.04 21 4 4 +4
16JAN26 82.50 C 0.86 0.88 0.74 0.70 -0.08 14 108 78 +78
16JAN26 85.00 C 0.16 0.20 0.15 0.14 -0.06 16 28 138 +28
16JAN26 87.50 C 0.00 0.00 0.00 0.04 -0.04 20 0 0 0
16JAN26 90.00 C 0.00 0.00 0.00 0.02 -0.04 25 0 0 0
16JAN26 92.50 C 0.00 0.00 0.00 0.01 -0.04 29 0 0 0
16JAN26 95.00 C 0.00 0.00 0.00 0.01 -0.03 34 0 0 0
16JAN26 97.50 C 0.00 0.00 0.00 0.01 -0.02 40 0 0 0
16JAN26 100.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
16JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
16JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
16JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
16JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
16JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 29.81 -0.49 67 0 0 0
29JAN26 55.00 C 27.60 27.60 27.28 27.32 -0.82 63 2 2 -1
29JAN26 57.50 C 0.00 0.00 0.00 24.89 -0.03 69 0 1 0
29JAN26 60.00 C 0.00 0.00 0.00 22.39 -0.04 61 0 30 0
29JAN26 62.50 C 0.00 0.00 0.00 20.13 +0.12 70 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 17.39 -0.56 46 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 14.83 -0.11 29 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 12.78 -0.04 50 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 10.24 -0.03 40 0 31 0
29JAN26 75.00 C 0.00 0.00 0.00 7.69 +0.05 31 0 227 0
29JAN26 77.50 C 0.00 0.00 0.00 5.20 +0.12 23 0 65 0
29JAN26 80.00 C 2.96 3.15 2.74 2.72 -0.15 14 134 392 +91
29JAN26 82.50 C 1.11 1.36 1.10 1.08 -0.15 13 92 1,929 +48
29JAN26 85.00 C 0.39 0.44 0.35 0.45 -0.03 16 497 4,235 +62
29JAN26 87.50 C 0.14 0.16 0.14 0.23 +0.02 19 16 2,966 0
29JAN26 90.00 C 0.00 0.00 0.00 0.13 +0.03 22 0 1,536 0
29JAN26 92.50 C 0.03 0.03 0.03 0.08 +0.03 25 50 1,016 0
29JAN26 95.00 C 0.00 0.00 0.00 0.06 +0.02 28 0 1,419 0
29JAN26 97.50 C 0.00 0.00 0.00 0.05 +0.02 32 0 770 0
29JAN26 100.00 C 0.00 0.00 0.00 0.04 +0.02 35 0 1,254 0
29JAN26 102.50 C 0.00 0.00 0.00 0.03 +0.02 37 0 464 0
29JAN26 105.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 498 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 39 0 79 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 42 0 6 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 48 0 90 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 29.91 -0.39 0 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 27.54 -0.60 54 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 25.68 +0.64 71 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 23.12 +0.30 63 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 20.13 +0.07 42 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 17.59 -0.36 34 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 15.43 +0.35 39 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 12.78 -0.04 30 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 10.24 -0.03 24 0 115 0
26FEB26 75.00 C 0.00 0.00 0.00 7.73 -0.02 18 0 1 0
26FEB26 77.50 C 0.00 0.00 0.00 5.33 -0.08 15 0 134 0
26FEB26 80.00 C 3.37 3.37 3.37 3.22 -0.01 13 3 224 +3
26FEB26 82.50 C 1.95 1.95 1.80 1.72 -0.06 13 78 855 -71
26FEB26 85.00 C 0.92 0.95 0.82 0.87 -0.05 14 72 1,169 +65
26FEB26 87.50 C 0.42 0.46 0.40 0.47 -0.04 16 444 3,592 +120
26FEB26 90.00 C 0.23 0.25 0.23 0.27 -0.03 17 5 858 0
26FEB26 92.50 C 0.13 0.14 0.13 0.16 -0.03 19 704 1,654 +71
26FEB26 95.00 C 0.00 0.00 0.00 0.10 -0.03 20 0 492 0
26FEB26 97.50 C 0.00 0.00 0.00 0.07 -0.02 22 0 616 0
26FEB26 100.00 C 0.04 0.04 0.04 0.04 -0.02 23 31 243 +1
26FEB26 102.50 C 0.00 0.00 0.00 0.03 -0.02 25 0 225 0
26FEB26 105.00 C 0.00 0.00 0.00 0.02 -0.02 26 0 180 0
26FEB26 107.50 C 0.00 0.00 0.00 0.01 -0.02 26 0 123 0
26FEB26 110.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 257 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 32 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 33.56 -0.19 45 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 32.53 -0.27 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 30.22 -0.22 50 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 27.54 -0.60 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 25.68 +0.11 53 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 23.12 +0.06 46 0 10 0
30MAR26 62.50 C 0.00 0.00 0.00 20.27 +0.05 32 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 17.82 -0.13 29 0 2 0
30MAR26 67.50 C 0.00 0.00 0.00 15.61 +0.53 31 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 12.78 -0.05 19 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 10.44 -0.30 19 0 0 0
30MAR26 75.00 C 8.21 8.21 8.21 7.97 -0.16 15 2 133 0
30MAR26 77.50 C 5.94 5.94 5.94 5.85 -0.28 15 2 150 +2
30MAR26 80.00 C 3.92 3.92 3.92 3.92 -0.14 14 6 234 +6
30MAR26 82.50 C 2.57 2.57 2.42 2.45 -0.09 14 164 703 +72
30MAR26 85.00 C 1.50 1.50 1.49 1.50 -0.08 15 27 2,379 +2
30MAR26 87.50 C 0.97 1.00 0.93 1.00 -0.07 17 61 3,232 +44
30MAR26 90.00 C 0.66 0.66 0.65 0.69 -0.06 18 212 5,167 -2
30MAR26 92.50 C 0.45 0.48 0.43 0.49 -0.05 19 124 5,521 +90
30MAR26 95.00 C 0.34 0.34 0.34 0.36 -0.05 21 10 448 +8
30MAR26 97.50 C 0.00 0.00 0.00 0.28 -0.04 22 0 627 0
30MAR26 100.00 C 0.00 0.00 0.00 0.22 -0.04 24 0 1,016 0
30MAR26 102.50 C 0.12 0.12 0.12 0.18 -0.04 25 8 916 +8
30MAR26 105.00 C 0.00 0.00 0.00 0.15 -0.03 27 0 1,370 0
30MAR26 107.50 C 0.00 0.00 0.00 0.13 -0.03 28 0 1,103 0
30MAR26 110.00 C 0.00 0.00 0.00 0.12 -0.02 30 0 404 0
30MAR26 112.50 C 0.00 0.00 0.00 0.11 -0.02 31 0 176 0
30MAR26 115.00 C 0.00 0.00 0.00 0.10 -0.02 32 0 223 0
30MAR26 117.50 C 0.00 0.00 0.00 0.09 -0.02 34 0 107 0
30MAR26 120.00 C 0.00 0.00 0.00 0.08 -0.02 35 0 434 0
29APR26 52.50 C 0.00 0.00 0.00 30.39 -0.05 44 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 27.70 -0.44 24 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 25.68 -0.39 43 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 23.12 +0.06 37 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 20.88 +0.54 37 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 18.02 -0.41 26 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 15.61 -0.23 24 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 13.29 +0.07 23 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 10.77 -0.15 19 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 8.36 +0.23 16 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 6.24 -0.09 15 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 4.39 -0.13 14 0 3 0
29APR26 82.50 C 0.00 0.00 0.00 2.92 -0.10 14 0 86 0
29APR26 85.00 C 0.00 0.00 0.00 1.90 -0.15 15 0 122 0
29APR26 87.50 C 1.37 1.37 1.34 1.23 -0.13 15 43 126 +30
29APR26 90.00 C 0.91 0.98 0.90 0.78 -0.18 16 157 285 +157
29APR26 92.50 C 0.67 0.67 0.67 0.49 -0.20 16 2 107 +2
29APR26 95.00 C 0.52 0.52 0.52 0.36 -0.15 18 117 196 +117
29APR26 97.50 C 0.00 0.00 0.00 0.28 -0.11 19 0 4 0
29APR26 100.00 C 0.00 0.00 0.00 0.22 -0.08 20 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 0.18 -0.06 21 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.15 -0.05 22 0 6 0
29APR26 107.50 C 0.00 0.00 0.00 0.13 -0.04 24 0 405 0
29APR26 110.00 C 0.00 0.00 0.00 0.12 -0.02 25 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 0.11 -0.02 26 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 30.58 +0.05 41 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 28.14 -0.28 38 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 25.68 -0.39 35 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 23.24 -0.41 32 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 20.88 +0.54 31 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 18.32 -0.15 26 0 3 0
29JUN26 67.50 C 0.00 0.00 0.00 15.88 -0.15 23 0 1 0
29JUN26 70.00 C 0.00 0.00 0.00 13.39 +0.17 19 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 11.01 -0.14 17 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 8.67 -0.17 15 0 21 0
29JUN26 77.50 C 0.00 0.00 0.00 6.69 +0.22 15 0 5 0
29JUN26 80.00 C 5.17 5.17 4.95 4.87 -0.06 15 11 182 0
29JUN26 82.50 C 0.00 0.00 0.00 3.33 -0.11 14 0 223 0
29JUN26 85.00 C 2.60 2.60 2.57 2.26 -0.10 14 8 1,923 +8
29JUN26 87.50 C 0.00 0.00 0.00 1.52 -0.07 15 0 1,146 0
29JUN26 90.00 C 0.00 0.00 0.00 0.99 -0.06 15 0 1,363 0
29JUN26 92.50 C 0.00 0.00 0.00 0.64 -0.05 15 0 1,650 0
29JUN26 95.00 C 0.91 0.91 0.91 0.42 -0.09 16 100 1,246 +100
29JUN26 97.50 C 0.00 0.00 0.00 0.28 -0.11 16 0 184 0
29JUN26 100.00 C 0.00 0.00 0.00 0.22 -0.08 17 0 1,042 0
29JUN26 102.50 C 0.00 0.00 0.00 0.18 -0.06 18 0 57 0
29JUN26 105.00 C 0.00 0.00 0.00 0.15 -0.05 19 0 465 0
29JUN26 107.50 C 0.00 0.00 0.00 0.13 -0.04 20 0 111 0
29JUN26 110.00 C 0.00 0.00 0.00 0.12 -0.02 21 0 115 0
29JUN26 112.50 C 0.00 0.00 0.00 0.11 -0.02 23 0 186 0
29JUN26 115.00 C 0.00 0.00 0.00 0.10 -0.02 24 0 215 0
29JUN26 117.50 C 0.00 0.00 0.00 0.09 -0.02 24 0 194 0
29JUN26 120.00 C 0.00 0.00 0.00 0.08 -0.02 25 0 164 0
29SEP26 52.50 C 0.00 0.00 0.00 30.75 +0.14 40 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 28.14 -0.28 34 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 25.68 -0.39 31 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 23.24 -0.47 29 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 20.88 +0.16 27 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 18.32 -0.15 23 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 15.88 -0.15 21 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 13.39 -0.09 18 0 26 0
29SEP26 72.50 C 0.00 0.00 0.00 11.02 -0.13 16 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 8.82 -0.40 15 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 6.90 -0.13 15 0 0 0
29SEP26 80.00 C 5.48 5.48 5.48 5.37 -0.11 15 14 71 0
29SEP26 82.50 C 4.14 4.14 4.14 4.23 -0.05 16 2 118 0
29SEP26 85.00 C 0.00 0.00 0.00 3.33 -0.01 17 0 394 0
29SEP26 87.50 C 2.34 2.35 2.34 2.69 -0.03 17 52 487 +40
29SEP26 90.00 C 0.00 0.00 0.00 2.23 -0.04 18 0 1,013 0
29SEP26 92.50 C 0.00 0.00 0.00 1.87 -0.05 19 0 58 0
29SEP26 95.00 C 1.28 1.30 1.28 1.58 -0.07 20 4 1,118 0
29SEP26 97.50 C 0.00 0.00 0.00 1.38 -0.07 21 0 32 0
29SEP26 100.00 C 0.00 0.00 0.00 1.19 -0.09 22 0 179 0
29SEP26 102.50 C 0.00 0.00 0.00 1.07 -0.08 23 0 325 0
29SEP26 105.00 C 0.00 0.00 0.00 0.96 -0.10 24 0 189 0
29SEP26 107.50 C 0.00 0.00 0.00 0.86 -0.11 25 0 76 0
29SEP26 110.00 C 0.00 0.00 0.00 0.80 -0.09 25 0 110 0
29SEP26 112.50 C 0.00 0.00 0.00 0.74 -0.11 26 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.69 -0.12 27 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.64 -0.13 28 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.61 -0.12 29 0 2 0
30DEC26 52.50 C 0.00 0.00 0.00 30.75 +0.09 36 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 28.14 -0.28 31 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 26.13 +0.06 33 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 23.24 -0.47 26 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 20.88 +0.03 24 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 18.32 -0.31 21 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 15.93 -0.10 19 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 13.48 -0.03 17 0 35 0
30DEC26 72.50 C 0.00 0.00 0.00 11.04 -0.11 14 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 8.89 -0.47 14 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 7.05 -0.13 13 0 10 0
30DEC26 80.00 C 5.60 5.60 5.60 5.72 -0.09 14 2 37 +2
30DEC26 82.50 C 0.00 0.00 0.00 4.64 -0.06 15 0 260 0
30DEC26 85.00 C 0.00 0.00 0.00 3.78 -0.02 16 0 174 0
30DEC26 87.50 C 0.00 0.00 0.00 3.17 +0.03 16 0 106 0
30DEC26 90.00 C 2.19 2.19 2.19 2.68 +0.06 17 3 63 +3
30DEC26 92.50 C 0.00 0.00 0.00 2.28 +0.09 18 0 164 0
30DEC26 95.00 C 0.00 0.00 0.00 1.98 +0.13 19 0 159 0
30DEC26 97.50 C 0.00 0.00 0.00 1.72 +0.14 19 0 7 0
30DEC26 100.00 C 1.16 1.16 1.16 1.53 +0.17 20 20 56 +20
30DEC26 102.50 C 0.00 0.00 0.00 1.35 +0.17 21 0 115 0
30DEC26 105.00 C 0.00 0.00 0.00 1.23 +0.17 22 0 70 0
30DEC26 107.50 C 0.00 0.00 0.00 1.12 +0.15 22 0 2 0
30DEC26 110.00 C 0.67 0.67 0.67 1.01 +0.12 23 40 131 +12
30DEC26 112.50 C 0.00 0.00 0.00 0.94 +0.09 24 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 0.88 +0.07 24 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.83 +0.06 25 0 7 0
TOTAL CALL 3,485 70,953 +1,229
09JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
09JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
09JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
09JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
09JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
09JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
09JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
09JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
09JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
09JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
09JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 29 0 4 0
09JAN26 80.00 P 0.04 0.04 0.04 0.08 0.00 23 100 341 +100
09JAN26 82.50 P 0.54 0.68 0.47 0.66 -0.01 16 111 573 +80
09JAN26 85.00 P 0.00 0.00 0.00 2.83 +0.08 23 0 78 0
09JAN26 87.50 P 0.00 0.00 0.00 5.33 +0.07 38 0 0 0
09JAN26 90.00 P 0.00 0.00 0.00 7.82 +0.10 49 0 0 0
09JAN26 92.50 P 0.00 0.00 0.00 10.32 -0.22 61 0 0 0
09JAN26 95.00 P 0.00 0.00 0.00 12.82 +0.09 73 0 0 0
09JAN26 97.50 P 0.00 0.00 0.00 15.32 +0.11 84 0 0 0
09JAN26 100.00 P 0.00 0.00 0.00 17.82 +0.08 95 0 0 0
09JAN26 102.50 P 0.00 0.00 0.00 20.32 +0.08 105 0 0 0
09JAN26 105.00 P 0.00 0.00 0.00 22.82 +0.09 115 0 0 0
09JAN26 107.50 P 0.00 0.00 0.00 25.32 +0.07 125 0 0 0
09JAN26 110.00 P 0.00 0.00 0.00 28.05 +0.31 185 0 0 0
09JAN26 112.50 P 0.00 0.00 0.00 30.32 +0.06 143 0 0 0
16JAN26 52.50 P 0.00 0.00 0.00 0.06 +0.05 122 0 0 0
16JAN26 55.00 P 0.00 0.00 0.00 0.07 +0.06 113 0 0 0
16JAN26 57.50 P 0.00 0.00 0.00 0.08 +0.07 104 0 0 0
16JAN26 60.00 P 0.00 0.00 0.00 0.09 +0.08 95 0 0 0
16JAN26 62.50 P 0.00 0.00 0.00 0.10 +0.09 85 0 0 0
16JAN26 65.00 P 0.00 0.00 0.00 0.12 +0.11 77 0 0 0
16JAN26 67.50 P 0.00 0.00 0.00 0.13 +0.12 67 0 0 0
16JAN26 70.00 P 0.00 0.00 0.00 0.15 +0.13 58 0 0 0
16JAN26 72.50 P 0.00 0.00 0.00 0.18 +0.15 50 0 0 0
16JAN26 75.00 P 0.00 0.00 0.00 0.22 +0.17 41 0 0 0
16JAN26 77.50 P 0.00 0.00 0.00 0.28 +0.17 32 0 0 0
16JAN26 80.00 P 0.15 0.15 0.15 0.43 +0.14 23 211 241 +211
16JAN26 82.50 P 0.88 0.93 0.73 0.92 +0.05 14 269 277 +239
16JAN26 85.00 P 0.00 0.00 0.00 2.90 +0.09 17 0 0 0
16JAN26 87.50 P 0.00 0.00 0.00 5.33 +0.05 22 0 0 0
16JAN26 90.00 P 0.00 0.00 0.00 7.82 +0.10 29 0 0 0
16JAN26 92.50 P 0.00 0.00 0.00 10.33 -0.21 37 0 0 0
16JAN26 95.00 P 0.00 0.00 0.00 12.82 +0.09 43 0 0 0
16JAN26 97.50 P 0.00 0.00 0.00 15.41 +0.07 59 0 0 0
16JAN26 100.00 P 0.00 0.00 0.00 17.82 +0.08 56 0 0 0
16JAN26 102.50 P 0.00 0.00 0.00 20.32 +0.08 62 0 0 0
16JAN26 105.00 P 0.00 0.00 0.00 22.82 -0.11 67 0 0 0
16JAN26 107.50 P 0.00 0.00 0.00 25.32 -0.64 73 0 0 0
16JAN26 110.00 P 0.00 0.00 0.00 28.48 +0.52 126 0 0 0
16JAN26 112.50 P 0.00 0.00 0.00 31.21 +0.30 142 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.06 +0.05 81 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.07 +0.06 74 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.08 +0.07 68 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.09 +0.08 62 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.10 +0.09 56 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.12 +0.11 51 0 210 0
29JAN26 67.50 P 0.00 0.00 0.00 0.13 +0.12 44 0 307 0
29JAN26 70.00 P 0.00 0.00 0.00 0.15 +0.13 39 0 300 0
29JAN26 72.50 P 0.00 0.00 0.00 0.18 +0.15 33 0 170 0
29JAN26 75.00 P 0.00 0.00 0.00 0.22 +0.14 27 0 366 0
29JAN26 77.50 P 0.00 0.00 0.00 0.28 +0.09 21 0 662 0
29JAN26 80.00 P 0.30 0.36 0.27 0.45 -0.04 15 648 2,721 +76
29JAN26 82.50 P 1.10 1.25 1.00 1.21 0.00 13 352 6,007 +53
29JAN26 85.00 P 2.79 3.20 2.79 3.05 +0.07 15 118 8,790 +6
29JAN26 87.50 P 4.95 5.55 4.95 5.34 -0.13 16 17 1,035 -2
29JAN26 90.00 P 0.00 0.00 0.00 7.85 +0.13 23 0 60 -82
29JAN26 92.50 P 0.00 0.00 0.00 10.63 +0.09 38 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 13.19 +0.45 45 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 15.76 +0.42 53 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 17.82 +0.08 40 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 20.32 +0.08 44 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 22.84 -0.54 50 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 26.06 +0.10 82 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 28.48 -0.05 85 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 31.21 +0.30 95 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 32.80 -0.75 0 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 35.34 +0.02 69 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 37.82 +0.12 69 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.06 +0.05 54 0 90 0
26FEB26 55.00 P 0.00 0.00 0.00 0.07 +0.06 50 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.08 +0.07 46 0 60 0
26FEB26 60.00 P 0.00 0.00 0.00 0.09 +0.08 42 0 60 0
26FEB26 62.50 P 0.00 0.00 0.00 0.10 +0.09 38 0 60 0
26FEB26 65.00 P 0.00 0.00 0.00 0.12 +0.11 34 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.13 +0.12 30 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.15 +0.13 26 0 220 0
26FEB26 72.50 P 0.00 0.00 0.00 0.18 +0.15 22 0 85 0
26FEB26 75.00 P 0.00 0.00 0.00 0.22 +0.14 18 1 213 0
26FEB26 77.50 P 0.21 0.22 0.21 0.32 +0.07 15 37 1,545 0
26FEB26 80.00 P 0.62 0.66 0.55 0.77 +0.08 14 128 4,362 +118
26FEB26 82.50 P 1.54 1.65 1.42 1.62 +0.05 13 69 3,024 +68
26FEB26 85.00 P 3.02 3.30 3.02 3.40 +0.04 14 26 1,891 +15
26FEB26 87.50 P 0.00 0.00 0.00 5.71 +0.24 18 1 873 -1
26FEB26 90.00 P 0.00 0.00 0.00 7.88 +0.16 18 0 242 0
26FEB26 92.50 P 0.00 0.00 0.00 10.63 +0.09 27 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 13.19 +0.11 32 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 15.76 +0.42 37 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 17.90 +0.16 33 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 20.32 +0.08 32 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 22.84 -0.54 37 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 26.06 +0.10 57 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 28.48 -0.05 59 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 31.21 +0.30 66 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 33.39 -0.16 64 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 35.34 -0.58 50 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 37.82 +0.10 51 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 0.06 +0.05 43 0 60 0
30MAR26 55.00 P 0.00 0.00 0.00 0.07 +0.06 39 0 119 0
30MAR26 57.50 P 0.00 0.00 0.00 0.08 +0.07 36 0 72 0
30MAR26 60.00 P 0.00 0.00 0.00 0.09 +0.08 33 0 6 0
30MAR26 62.50 P 0.00 0.00 0.00 0.10 +0.09 30 0 223 0
30MAR26 65.00 P 0.00 0.00 0.00 0.12 +0.11 27 0 230 0
30MAR26 67.50 P 0.00 0.00 0.00 0.13 +0.10 24 0 386 0
30MAR26 70.00 P 0.00 0.00 0.00 0.15 +0.09 21 0 488 0
30MAR26 72.50 P 0.00 0.00 0.00 0.18 +0.04 18 0 481 0
30MAR26 75.00 P 0.20 0.20 0.20 0.25 -0.05 15 10 2,343 +10
30MAR26 77.50 P 0.40 0.45 0.40 0.57 -0.05 15 260 2,969 +260
30MAR26 80.00 P 1.04 1.08 0.96 1.16 -0.02 14 47 3,898 +44
30MAR26 82.50 P 1.99 2.13 1.99 2.12 +0.02 14 270 4,034 +10
30MAR26 85.00 P 3.69 3.69 3.43 3.76 +0.03 15 11 3,941 +4
30MAR26 87.50 P 0.00 0.00 0.00 5.90 +0.22 17 0 1,790 0
30MAR26 90.00 P 7.68 7.68 7.56 8.16 -0.14 19 60 2,782 0
30MAR26 92.50 P 0.00 0.00 0.00 10.77 +0.07 24 0 755 0
30MAR26 95.00 P 0.00 0.00 0.00 13.25 +0.07 27 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 15.76 +0.42 30 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 17.90 -0.22 27 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 20.32 +0.08 27 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 23.48 +0.10 42 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 26.06 +0.10 46 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 28.57 +0.04 49 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 31.21 +0.30 54 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 33.39 -0.16 52 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 35.68 -0.24 51 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 37.82 -0.26 43 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.06 +0.05 36 0 120 0
29APR26 55.00 P 0.00 0.00 0.00 0.07 +0.06 34 0 120 0
29APR26 57.50 P 0.00 0.00 0.00 0.08 +0.07 31 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.09 +0.08 28 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.10 +0.09 26 0 0 0
29APR26 65.00 P 0.04 0.04 0.04 0.12 +0.11 23 30 60 +30
29APR26 67.50 P 0.00 0.00 0.00 0.13 +0.10 20 0 170 0
29APR26 70.00 P 0.00 0.00 0.00 0.15 +0.09 18 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.18 +0.04 15 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.40 +0.06 15 0 74 0
29APR26 77.50 P 0.63 0.63 0.60 0.79 +0.06 14 102 221 +78
29APR26 80.00 P 1.26 1.27 1.18 1.43 +0.05 14 30 105 +18
29APR26 82.50 P 2.28 2.32 2.19 2.41 +0.04 14 29 110 +29
29APR26 85.00 P 3.73 3.73 3.61 3.90 -0.04 14 7 23 +7
29APR26 87.50 P 0.00 0.00 0.00 5.90 -0.05 15 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 8.16 -0.22 17 0 68 0
29APR26 92.50 P 0.00 0.00 0.00 10.77 +0.04 21 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 13.25 +0.07 24 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 15.76 +0.42 27 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 17.90 -0.22 25 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 20.32 +0.08 25 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 23.48 +0.10 37 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 26.06 +0.10 41 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 28.57 +0.04 43 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 31.21 +0.30 47 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.06 +0.05 28 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.07 +0.06 26 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.08 +0.07 23 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.09 +0.08 21 0 101 0
29JUN26 62.50 P 0.00 0.00 0.00 0.10 +0.09 19 0 238 0
29JUN26 65.00 P 0.00 0.00 0.00 0.12 +0.09 17 0 293 0
29JUN26 67.50 P 0.00 0.00 0.00 0.16 +0.07 15 0 497 0
29JUN26 70.00 P 0.00 0.00 0.00 0.32 +0.10 15 0 827 0
29JUN26 72.50 P 0.42 0.42 0.41 0.62 +0.15 14 62 718 +62
29JUN26 75.00 P 0.80 0.81 0.80 1.09 +0.15 14 15 1,644 +10
29JUN26 77.50 P 0.00 0.00 0.00 1.81 +0.12 14 0 1,409 0
29JUN26 80.00 P 2.45 2.54 2.39 2.80 +0.08 13 10 1,383 +10
29JUN26 82.50 P 3.78 3.94 3.78 4.07 +0.01 13 12 2,128 0
29JUN26 85.00 P 5.65 5.65 5.65 5.78 +0.04 13 30 1,281 0
29JUN26 87.50 P 7.62 7.62 7.62 7.71 +0.07 13 1 920 -1
29JUN26 90.00 P 0.00 0.00 0.00 9.75 +0.06 12 0 526 0
29JUN26 92.50 P 0.00 0.00 0.00 11.93 +0.08 10 0 96 0
29JUN26 95.00 P 0.00 0.00 0.00 14.18 -0.07 0 0 429 0
29JUN26 97.50 P 0.00 0.00 0.00 16.63 -0.56 0 0 40 0
29JUN26 100.00 P 0.00 0.00 0.00 18.88 -0.09 0 0 83 0
29JUN26 102.50 P 0.00 0.00 0.00 21.38 -0.21 0 0 90 0
29JUN26 105.00 P 0.00 0.00 0.00 23.80 +0.21 0 0 9 0
29JUN26 107.50 P 0.00 0.00 0.00 26.17 +0.11 0 0 90 0
29JUN26 110.00 P 0.00 0.00 0.00 28.57 -0.48 0 0 30 0
29JUN26 112.50 P 0.00 0.00 0.00 31.21 +0.24 0 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 33.49 -0.06 0 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 36.00 +0.08 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 38.29 -0.34 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.06 +0.05 23 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.07 +0.06 21 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.08 +0.07 19 0 87 0
29SEP26 60.00 P 0.00 0.00 0.00 0.09 +0.08 17 0 118 0
29SEP26 62.50 P 0.15 0.15 0.15 0.10 +0.06 15 7 42 +7
29SEP26 65.00 P 0.00 0.00 0.00 0.12 +0.01 14 0 123 0
29SEP26 67.50 P 0.34 0.34 0.34 0.20 -0.07 13 8 74 +8
29SEP26 70.00 P 0.63 0.63 0.63 0.49 -0.08 14 3 475 +3
29SEP26 72.50 P 1.10 1.10 1.10 1.00 -0.09 14 5 778 0
29SEP26 75.00 P 1.85 1.85 1.85 1.75 -0.08 15 7 1,498 -3
29SEP26 77.50 P 2.85 2.85 2.85 2.78 -0.04 16 2 1,297 +2
29SEP26 80.00 P 4.09 4.09 4.09 4.10 +0.01 16 21 1,103 +4
29SEP26 82.50 P 0.00 0.00 0.00 5.65 +0.06 17 0 1,117 0
29SEP26 85.00 P 0.00 0.00 0.00 7.40 +0.10 18 0 360 0
29SEP26 87.50 P 0.00 0.00 0.00 9.40 +0.09 19 0 230 0
29SEP26 90.00 P 0.00 0.00 0.00 11.52 +0.05 20 0 316 0
29SEP26 92.50 P 0.00 0.00 0.00 13.04 -0.61 18 0 824 0
29SEP26 95.00 P 0.00 0.00 0.00 15.87 -0.14 22 0 85 0
29SEP26 97.50 P 0.00 0.00 0.00 18.37 +0.72 24 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 20.12 -0.66 22 0 145 0
29SEP26 102.50 P 0.00 0.00 0.00 22.54 +0.37 23 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 25.23 -0.11 26 0 60 0
29SEP26 107.50 P 0.00 0.00 0.00 27.27 +0.03 24 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 29.52 -0.30 23 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 32.42 -0.08 29 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 34.05 -0.88 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 36.73 -0.67 23 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 39.23 +0.34 25 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 0.06 +0.05 20 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.07 +0.06 18 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.08 +0.07 17 0 30 0
30DEC26 60.00 P 0.14 0.14 0.14 0.09 +0.08 15 30 74 +30
30DEC26 62.50 P 0.00 0.00 0.00 0.10 +0.06 14 0 154 0
30DEC26 65.00 P 0.00 0.00 0.00 0.12 0.00 12 0 16 0
30DEC26 67.50 P 0.00 0.00 0.00 0.27 -0.04 12 0 233 0
30DEC26 70.00 P 0.83 0.84 0.83 0.60 -0.04 13 4 320 +4
30DEC26 72.50 P 1.36 1.36 1.36 1.15 -0.03 13 6 429 +6
30DEC26 75.00 P 2.05 2.05 2.05 1.93 -0.02 14 4 1,054 +4
30DEC26 77.50 P 3.21 3.21 3.21 2.99 +0.01 15 1 528 +1
30DEC26 80.00 P 4.56 4.56 4.44 4.30 +0.03 15 7 525 +7
30DEC26 82.50 P 6.06 6.06 6.06 5.84 +0.07 16 2 419 +2
30DEC26 85.00 P 7.89 7.89 7.89 7.58 +0.10 17 6 658 +6
30DEC26 87.50 P 9.48 9.48 9.48 9.55 +0.14 18 2 71 +2
30DEC26 90.00 P 0.00 0.00 0.00 11.65 +0.18 19 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 13.85 +0.20 20 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 16.06 +0.05 21 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 18.43 +0.41 22 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 20.20 -0.58 20 0 4 0
30DEC26 102.50 P 0.00 0.00 0.00 23.16 +0.81 24 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 25.23 -0.18 24 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 27.94 +0.08 26 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 30.27 +0.04 27 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 32.42 -0.08 26 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 34.25 -1.07 20 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 36.73 -0.67 21 0 0 0
TOTAL PUT 3,189 86,756 +1,535
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHU - CHINA UNICOM LTD CLOSING PRICE HK$ 8.05
29JAN26 5.50 C 0.00 0.00 0.00 2.56 +0.07 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.31 +0.07 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.07 +0.07 59 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.82 +0.08 51 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.57 +0.08 44 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.30 +0.07 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.07 +0.10 30 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.82 +0.09 23 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.59 +0.09 24 0 44 0
29JAN26 7.75 C 0.34 0.34 0.34 0.38 +0.08 22 6 62 0
29JAN26 8.00 C 0.16 0.21 0.15 0.23 +0.07 24 374 603 +349
29JAN26 8.25 C 0.10 0.12 0.09 0.12 +0.04 24 226 482 +191
29JAN26 8.50 C 0.05 0.06 0.04 0.06 +0.03 25 172 668 +165
29JAN26 8.75 C 0.03 0.03 0.03 0.03 +0.02 26 17 945 +17
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 415 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 239 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 35 0 304 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 52 0 742 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 59 0 847 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 66 0 125 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 73 0 110 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 79 0 11 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 85 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 2.57 +0.07 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.36 +0.11 58 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.08 +0.08 37 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.83 +0.09 31 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.58 +0.08 26 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.33 +0.08 21 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.10 +0.10 25 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.86 +0.09 22 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.64 +0.09 21 0 0 0
26FEB26 7.75 C 0.42 0.42 0.41 0.45 +0.07 21 80 89 +79
26FEB26 8.00 C 0.00 0.00 0.00 0.31 +0.07 22 0 128 0
26FEB26 8.25 C 0.16 0.16 0.16 0.19 +0.05 21 24 218 0
26FEB26 8.50 C 0.12 0.12 0.12 0.12 +0.04 22 3 118 +3
26FEB26 8.75 C 0.08 0.08 0.08 0.07 +0.03 23 43 158 +43
26FEB26 9.00 C 0.04 0.04 0.04 0.04 +0.02 23 26 228 +21
26FEB26 9.25 C 0.00 0.00 0.00 0.02 +0.01 23 0 264 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 23 0 228 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 29 0 22 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 39 0 6 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 44 0 6 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.64 +0.12 55 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.36 +0.09 41 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.09 +0.07 20 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.84 +0.06 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.59 +0.07 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.36 +0.08 22 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.12 +0.08 20 0 3 0
30MAR26 7.25 C 0.00 0.00 0.00 0.90 +0.07 21 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.69 +0.06 20 0 0 0
30MAR26 7.75 C 0.52 0.52 0.52 0.52 +0.06 20 149 226 +149
30MAR26 8.00 C 0.00 0.00 0.00 0.39 +0.06 22 0 199 0
30MAR26 8.25 C 0.28 0.28 0.28 0.28 +0.06 22 2 384 +2
30MAR26 8.50 C 0.21 0.21 0.21 0.19 +0.04 22 10 428 +10
30MAR26 8.75 C 0.00 0.00 0.00 0.12 +0.03 22 0 269 0
30MAR26 9.00 C 0.00 0.00 0.00 0.08 +0.02 22 0 711 0
30MAR26 9.25 C 0.00 0.00 0.00 0.05 +0.01 22 0 130 0
30MAR26 9.50 C 0.06 0.06 0.06 0.03 +0.01 22 13 288 +13
30MAR26 9.75 C 0.00 0.00 0.00 0.02 +0.01 23 0 33 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 22 0 2,018 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 27 0 437 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 34 0 279 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 38 0 160 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 41 0 102 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 44 0 37 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 50 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 53 0 10 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.64 +0.10 44 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.36 +0.08 30 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.11 +0.06 25 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.85 +0.06 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.62 +0.07 21 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.39 +0.08 22 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.15 +0.06 20 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.93 +0.05 19 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.76 +0.07 21 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.58 +0.05 20 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.47 +0.08 22 0 15 0
29APR26 8.25 C 0.00 0.00 0.00 0.34 +0.05 22 0 10 0
29APR26 8.50 C 0.00 0.00 0.00 0.25 +0.05 22 0 1 0
29APR26 8.75 C 0.00 0.00 0.00 0.18 +0.04 22 0 1 0
29APR26 9.00 C 0.00 0.00 0.00 0.12 +0.03 22 0 11 0
29APR26 9.25 C 0.00 0.00 0.00 0.09 +0.03 23 0 2 0
29APR26 9.50 C 0.00 0.00 0.00 0.06 +0.02 23 0 12 0
29APR26 9.75 C 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.64 +0.09 35 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.41 +0.11 35 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.12 +0.05 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.90 +0.08 25 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.66 +0.08 23 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.43 +0.08 22 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.21 +0.08 22 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.99 +0.05 20 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.86 +0.10 23 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.67 +0.07 22 0 0 0
29JUN26 8.00 C 0.53 0.53 0.53 0.53 +0.06 22 20 354 +20
29JUN26 8.25 C 0.00 0.00 0.00 0.42 +0.06 22 0 145 0
29JUN26 8.50 C 0.35 0.35 0.35 0.33 +0.06 22 15 39 0
29JUN26 8.75 C 0.00 0.00 0.00 0.25 +0.05 22 0 173 0
29JUN26 9.00 C 0.20 0.20 0.20 0.19 +0.04 22 15 83 0
29JUN26 9.25 C 0.16 0.16 0.16 0.14 +0.03 22 220 318 +220
29JUN26 9.50 C 0.00 0.00 0.00 0.10 +0.02 22 0 252 0
29JUN26 9.75 C 0.00 0.00 0.00 0.07 +0.01 22 0 18 0
29JUN26 10.00 C 0.00 0.00 0.00 0.05 +0.01 22 0 334 0
29JUN26 10.50 C 0.00 0.00 0.00 0.03 +0.01 23 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 72 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 24 0 103 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 27 0 6 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 29 0 95 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 31 0 105 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 37 0 72 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29SEP26 5.50 C 0.00 0.00 0.00 2.64 +0.08 30 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.41 +0.11 30 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.13 +0.05 21 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.90 +0.06 22 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.66 +0.06 20 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.46 +0.09 22 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.27 +0.09 22 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.10 +0.10 23 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.95 +0.10 24 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.81 +0.10 24 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.69 +0.09 24 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 0.58 +0.08 24 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.49 +0.08 24 0 0 0
29SEP26 8.75 C 0.33 0.33 0.33 0.41 +0.07 24 15 28 +15
29SEP26 9.00 C 0.00 0.00 0.00 0.33 +0.04 24 0 20 0
29SEP26 9.25 C 0.25 0.25 0.25 0.28 +0.04 24 40 244 +40
29SEP26 9.50 C 0.00 0.00 0.00 0.23 +0.04 24 0 125 0
29SEP26 9.75 C 0.00 0.00 0.00 0.19 +0.04 25 0 215 0
29SEP26 10.00 C 0.00 0.00 0.00 0.16 +0.04 25 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.11 +0.03 25 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.07 +0.02 25 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.05 +0.02 26 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 27 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 30 0 215 0
30DEC26 5.50 C 0.00 0.00 0.00 2.64 +0.08 26 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.41 +0.11 26 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.13 +0.05 18 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.90 +0.06 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.69 +0.06 20 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.50 +0.09 21 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.33 +0.09 22 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.17 +0.08 22 0 0 0
30DEC26 7.50 C 0.86 0.94 0.86 1.02 +0.07 22 11 16 +11
30DEC26 7.75 C 0.00 0.00 0.00 0.89 +0.07 22 0 10 0
30DEC26 8.00 C 0.00 0.00 0.00 0.78 +0.07 23 0 50 0
30DEC26 8.25 C 0.55 0.55 0.55 0.67 +0.06 23 2 22 +2
30DEC26 8.50 C 0.00 0.00 0.00 0.58 +0.06 23 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.49 +0.05 23 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.42 +0.05 23 0 8 0
30DEC26 9.25 C 0.00 0.00 0.00 0.36 +0.04 23 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.30 +0.02 23 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.26 +0.02 24 0 5 0
30DEC26 10.00 C 0.00 0.00 0.00 0.22 +0.02 24 0 14 0
30DEC26 10.50 C 0.00 0.00 0.00 0.15 +0.01 24 0 5 0
30DEC26 11.00 C 0.00 0.00 0.00 0.11 +0.02 24 0 14 0
30DEC26 11.50 C 0.00 0.00 0.00 0.07 0.00 24 0 80 0
30DEC26 12.00 C 0.10 0.10 0.10 0.05 +0.01 24 15 80 +5
30DEC26 12.50 C 0.00 0.00 0.00 0.04 +0.01 25 0 10 0
TOTAL CALL 1,498 16,402 +1,355
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 25 0 60 0
29JAN26 7.50 P 0.03 0.03 0.03 0.03 0.00 24 25 181 0
29JAN26 7.75 P 0.07 0.10 0.07 0.07 -0.02 23 185 428 +168
29JAN26 8.00 P 0.18 0.18 0.16 0.16 -0.05 23 9 413 +4
29JAN26 8.25 P 0.33 0.33 0.30 0.31 -0.06 24 2 711 +2
29JAN26 8.50 P 0.00 0.00 0.00 0.50 -0.07 25 0 411 0
29JAN26 8.75 P 0.00 0.00 0.00 0.73 -0.09 29 0 964 0
29JAN26 9.00 P 0.00 0.00 0.00 0.98 -0.09 35 0 422 0
29JAN26 9.25 P 0.00 0.00 0.00 1.21 -0.11 35 0 75 0
29JAN26 9.50 P 0.00 0.00 0.00 1.46 -0.11 40 0 348 0
29JAN26 9.75 P 0.00 0.00 0.00 1.71 -0.11 45 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.96 -0.11 49 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.45 -0.12 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.96 -0.11 66 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.46 -0.11 74 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.96 -0.11 81 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 4.46 -0.11 88 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.95 -0.12 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 5.46 -0.11 101 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.96 -0.11 107 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 21 0 5 0
26FEB26 7.25 P 0.00 0.00 0.00 0.03 0.00 22 0 135 0
26FEB26 7.50 P 0.06 0.06 0.06 0.06 -0.01 21 14 372 +14
26FEB26 7.75 P 0.13 0.13 0.12 0.12 -0.03 21 49 203 +49
26FEB26 8.00 P 0.23 0.23 0.22 0.22 -0.04 21 17 425 +12
26FEB26 8.25 P 0.00 0.00 0.00 0.35 -0.06 20 0 747 0
26FEB26 8.50 P 0.00 0.00 0.00 0.55 -0.07 23 0 493 0
26FEB26 8.75 P 0.85 0.85 0.85 0.73 -0.09 21 3 305 0
26FEB26 9.00 P 1.05 1.05 1.05 0.98 -0.09 25 20 501 +20
26FEB26 9.25 P 0.00 0.00 0.00 1.21 -0.12 25 0 326 0
26FEB26 9.50 P 0.00 0.00 0.00 1.46 -0.11 29 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.71 -0.11 32 0 154 0
26FEB26 10.00 P 0.00 0.00 0.00 1.96 -0.11 36 0 185 0
26FEB26 10.50 P 0.00 0.00 0.00 2.46 -0.11 42 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.96 -0.11 48 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.46 -0.11 53 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.96 -0.11 59 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.46 -0.11 63 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.95 -0.12 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.46 -0.11 72 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.96 -0.11 77 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 28 0 55 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 24 0 48 0
30MAR26 6.75 P 0.00 0.00 0.00 0.02 0.00 24 0 83 0
30MAR26 7.00 P 0.00 0.00 0.00 0.03 0.00 22 0 74 0
30MAR26 7.25 P 0.00 0.00 0.00 0.06 -0.01 22 0 161 0
30MAR26 7.50 P 0.00 0.00 0.00 0.11 -0.02 21 0 175 0
30MAR26 7.75 P 0.18 0.18 0.18 0.18 -0.04 21 3 940 0
30MAR26 8.00 P 0.30 0.30 0.29 0.29 -0.04 22 10 859 0
30MAR26 8.25 P 0.00 0.00 0.00 0.44 -0.03 23 0 360 0
30MAR26 8.50 P 0.00 0.00 0.00 0.58 -0.07 21 0 728 0
30MAR26 8.75 P 0.84 0.84 0.84 0.80 -0.06 24 2 763 +2
30MAR26 9.00 P 0.00 0.00 0.00 1.01 -0.11 24 0 241 0
30MAR26 9.25 P 0.00 0.00 0.00 1.25 -0.08 27 0 522 0
30MAR26 9.50 P 0.00 0.00 0.00 1.48 -0.09 28 0 192 0
30MAR26 9.75 P 0.00 0.00 0.00 1.71 -0.11 27 0 278 0
30MAR26 10.00 P 0.00 0.00 0.00 1.97 -0.10 32 0 127 0
30MAR26 10.50 P 0.00 0.00 0.00 2.47 -0.10 37 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.97 -0.10 42 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.47 -0.10 47 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.96 -0.11 49 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.47 -0.10 56 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.97 -0.10 60 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.47 -0.10 63 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.97 -0.10 67 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 6.47 -0.10 70 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 6.97 -0.10 74 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.09 -0.01 22 0 7 0
29APR26 7.50 P 0.00 0.00 0.00 0.15 -0.02 22 0 1 0
29APR26 7.75 P 0.00 0.00 0.00 0.23 -0.03 21 0 66 0
29APR26 8.00 P 0.36 0.39 0.36 0.33 -0.05 21 70 124 +70
29APR26 8.25 P 0.46 0.46 0.46 0.46 -0.06 21 15 20 +15
29APR26 8.50 P 0.00 0.00 0.00 0.64 -0.06 22 0 3 0
29APR26 8.75 P 0.00 0.00 0.00 0.84 -0.06 24 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.04 -0.08 24 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.27 -0.06 26 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.49 -0.08 26 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.73 -0.09 27 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.97 -0.10 29 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.47 -0.10 33 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.03 0.00 23 0 15 0
29JUN26 6.50 P 0.00 0.00 0.00 0.04 -0.01 21 0 30 0
29JUN26 6.75 P 0.06 0.07 0.06 0.07 -0.01 21 30 57 +15
29JUN26 7.00 P 0.12 0.12 0.12 0.12 -0.02 22 5 382 +5
29JUN26 7.25 P 0.00 0.00 0.00 0.18 -0.02 21 0 83 0
29JUN26 7.50 P 0.00 0.00 0.00 0.26 -0.03 21 0 78 0
29JUN26 7.75 P 0.00 0.00 0.00 0.36 -0.04 21 0 315 0
29JUN26 8.00 P 0.48 0.48 0.48 0.48 -0.05 21 5 445 0
29JUN26 8.25 P 0.00 0.00 0.00 0.64 -0.04 22 0 113 0
29JUN26 8.50 P 0.81 0.81 0.81 0.81 -0.04 22 12 221 +12
29JUN26 8.75 P 0.00 0.00 0.00 0.96 -0.06 21 0 178 0
29JUN26 9.00 P 0.00 0.00 0.00 1.16 -0.10 21 0 319 0
29JUN26 9.25 P 0.00 0.00 0.00 1.38 -0.09 22 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 1.64 -0.05 26 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 1.82 -0.10 23 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 2.08 -0.06 26 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 2.55 -0.06 27 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.02 -0.07 27 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 3.52 -0.05 31 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 4.00 -0.09 31 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.49 -0.10 33 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.97 -0.11 30 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.47 -0.11 35 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.97 -0.10 39 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.47 -0.10 43 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.97 -0.10 46 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 25 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.08 -0.01 24 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 0.13 0.00 25 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.18 0.00 24 0 14 0
29SEP26 7.00 P 0.00 0.00 0.00 0.25 0.00 25 0 142 0
29SEP26 7.25 P 0.00 0.00 0.00 0.33 -0.02 25 0 37 0
29SEP26 7.50 P 0.00 0.00 0.00 0.44 -0.02 25 0 72 0
29SEP26 7.75 P 0.00 0.00 0.00 0.55 -0.03 25 0 107 0
29SEP26 8.00 P 0.00 0.00 0.00 0.68 -0.04 25 0 226 0
29SEP26 8.25 P 0.00 0.00 0.00 0.83 -0.04 26 0 110 0
29SEP26 8.50 P 0.00 0.00 0.00 0.99 -0.05 26 0 48 0
29SEP26 8.75 P 0.00 0.00 0.00 1.16 -0.06 26 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 1.34 -0.07 26 0 38 0
29SEP26 9.25 P 0.00 0.00 0.00 1.54 -0.07 27 0 5 0
29SEP26 9.50 P 0.00 0.00 0.00 1.75 -0.07 27 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 1.96 -0.09 28 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 2.18 -0.09 28 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 2.64 -0.10 30 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.12 -0.11 32 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.61 -0.11 35 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.11 -0.11 38 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.61 -0.12 41 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.11 -0.10 44 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.62 -0.07 47 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.13 -0.05 51 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.63 -0.04 53 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.09 0.00 24 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.11 -0.02 23 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.17 -0.01 24 0 6 0
30DEC26 6.75 P 0.00 0.00 0.00 0.22 -0.02 23 0 36 0
30DEC26 7.00 P 0.00 0.00 0.00 0.30 -0.01 24 0 263 0
30DEC26 7.25 P 0.00 0.00 0.00 0.39 -0.02 24 0 30 0
30DEC26 7.50 P 0.00 0.00 0.00 0.49 -0.04 24 0 45 0
30DEC26 7.75 P 0.00 0.00 0.00 0.61 -0.04 24 0 19 0
30DEC26 8.00 P 0.00 0.00 0.00 0.74 -0.05 24 0 660 0
30DEC26 8.25 P 0.00 0.00 0.00 0.88 -0.06 24 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.04 -0.06 25 0 42 0
30DEC26 8.75 P 0.00 0.00 0.00 1.20 -0.08 25 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 1.39 -0.08 25 0 15 0
30DEC26 9.25 P 0.00 0.00 0.00 1.58 -0.09 25 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 1.78 -0.09 26 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 1.99 -0.10 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.21 -0.10 27 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.66 -0.11 28 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.13 -0.12 29 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.62 -0.11 32 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.11 -0.12 34 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.61 -0.12 37 0 0 0
TOTAL PUT 476 18,412 +388
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$ 12.35
29JAN26 8.25 C 0.00 0.00 0.00 4.13 +0.26 78 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.88 +0.26 73 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.63 +0.26 68 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.38 +0.26 62 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 3.12 +0.25 47 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.88 +0.26 52 0 10 0
29JAN26 9.75 C 0.00 0.00 0.00 2.64 +0.26 53 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.39 +0.28 48 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.88 +0.26 34 0 30 0
29JAN26 11.00 C 0.00 0.00 0.00 1.36 +0.22 0 0 207 0
29JAN26 11.50 C 0.00 0.00 0.00 0.91 +0.22 23 0 434 0
29JAN26 12.00 C 0.50 0.50 0.50 0.52 +0.18 24 90 576 +76
29JAN26 12.50 C 0.25 0.27 0.25 0.25 +0.11 24 35 1,092 +25
29JAN26 13.00 C 0.10 0.10 0.10 0.10 +0.05 25 60 740 +50
29JAN26 13.50 C 0.00 0.00 0.00 0.03 +0.02 24 0 357 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 26 0 80 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 52 0 100 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.66 +0.28 50 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.40 +0.28 42 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.14 +0.26 30 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.90 +0.28 35 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.66 +0.25 35 0 10 0
26FEB26 10.00 C 0.00 0.00 0.00 2.41 +0.25 32 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.88 +0.21 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.45 +0.23 25 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.01 +0.20 23 0 33 0
26FEB26 12.00 C 0.00 0.00 0.00 0.66 +0.16 23 0 215 0
26FEB26 12.50 C 0.40 0.40 0.38 0.37 +0.10 22 13 1,464 +1
26FEB26 13.00 C 0.00 0.00 0.00 0.21 +0.08 23 0 4,004 0
26FEB26 13.50 C 0.00 0.00 0.00 0.10 +0.04 23 0 152 0
26FEB26 14.00 C 0.00 0.00 0.00 0.05 +0.02 24 0 330 0
26FEB26 14.50 C 0.00 0.00 0.00 0.02 +0.01 24 0 215 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 38 0 100 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 6.47 +0.31 93 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 6.15 +0.24 61 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.91 +0.28 64 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.64 +0.23 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.49 +0.35 78 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.22 +0.29 70 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.92 +0.25 52 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.77 +0.35 70 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.47 +0.30 58 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.20 +0.30 50 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.91 +0.18 32 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.74 +0.30 50 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.43 +0.28 35 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 3.19 +0.28 35 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.94 +0.21 32 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.69 +0.28 29 0 12 0
30MAR26 10.00 C 0.00 0.00 0.00 2.45 +0.29 28 0 11 0
30MAR26 10.50 C 0.00 0.00 0.00 1.98 +0.25 26 0 7 0
30MAR26 11.00 C 0.00 0.00 0.00 1.54 +0.24 25 0 37 0
30MAR26 11.50 C 1.02 1.02 1.02 1.13 +0.17 24 15 29 +15
30MAR26 12.00 C 0.00 0.00 0.00 0.81 +0.14 24 0 24 0
30MAR26 12.50 C 0.00 0.00 0.00 0.54 +0.11 24 0 608 0
30MAR26 13.00 C 0.36 0.36 0.36 0.35 +0.08 24 3 911 +3
30MAR26 13.50 C 0.00 0.00 0.00 0.21 +0.05 24 0 215 0
30MAR26 14.00 C 0.00 0.00 0.00 0.12 +0.03 24 0 203 0
30MAR26 14.50 C 0.00 0.00 0.00 0.07 +0.02 24 0 208 0
30MAR26 15.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.74 +0.27 40 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.49 +0.34 37 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.23 +0.32 33 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.99 +0.26 32 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.74 +0.26 29 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.51 +0.32 28 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.98 +0.16 20 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.55 +0.20 21 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.23 +0.19 24 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.92 +0.17 24 0 0 0
29APR26 12.50 C 0.60 0.60 0.60 0.65 +0.12 24 5 5 +5
29APR26 13.00 C 0.00 0.00 0.00 0.46 +0.10 24 0 103 0
29APR26 13.50 C 0.30 0.31 0.30 0.31 +0.08 24 26 26 +26
29APR26 14.00 C 0.00 0.00 0.00 0.20 +0.05 24 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.13 +0.04 25 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.08 +0.03 25 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.05 +0.02 25 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.77 +0.28 45 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.48 +0.23 34 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.23 +0.20 31 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.03 +0.26 37 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.79 +0.27 36 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.53 +0.26 32 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.32 +0.28 33 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.07 +0.24 31 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.82 +0.25 28 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 2.63 +0.25 30 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.18 +0.23 27 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 1.78 +0.22 26 0 8 0
29JUN26 11.50 C 0.00 0.00 0.00 1.41 +0.19 26 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.10 +0.17 25 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 0.83 +0.14 25 0 9 0
29JUN26 13.00 C 0.00 0.00 0.00 0.62 +0.11 25 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.45 +0.09 25 0 8 0
29JUN26 14.00 C 0.00 0.00 0.00 0.32 +0.07 24 0 31 0
29JUN26 14.50 C 0.00 0.00 0.00 0.22 +0.05 24 0 20 0
29JUN26 15.00 C 0.00 0.00 0.00 0.15 +0.03 24 0 75 0
29JUN26 15.50 C 0.00 0.00 0.00 0.10 +0.02 24 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.07 +0.02 24 0 65 0
29JUN26 16.50 C 0.00 0.00 0.00 0.05 +0.01 25 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 20 0
29JUN26 17.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.29 +0.26 37 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.06 +0.29 37 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.81 +0.29 34 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.58 +0.26 33 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.34 +0.26 32 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.09 +0.25 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.90 +0.25 30 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.67 +0.24 29 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 2.25 +0.24 28 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 1.87 +0.20 27 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.52 +0.19 26 0 2 0
29SEP26 12.00 C 0.00 0.00 0.00 1.25 +0.17 26 0 45 0
29SEP26 12.50 C 0.00 0.00 0.00 1.02 +0.16 27 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.82 +0.13 27 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.66 +0.11 27 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.53 +0.10 27 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.41 +0.08 27 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.32 +0.06 27 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.25 +0.05 27 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.19 +0.04 27 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.14 +0.03 26 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.11 +0.02 27 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.09 +0.02 27 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.81 +0.26 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.58 +0.25 30 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.34 +0.25 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.11 +0.23 27 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.90 +0.23 27 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.69 +0.21 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.28 +0.21 25 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.93 +0.19 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.61 +0.17 25 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.37 +0.16 25 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.14 +0.10 25 0 30 0
30DEC26 13.00 C 0.00 0.00 0.00 0.95 +0.08 25 0 40 0
30DEC26 13.50 C 0.00 0.00 0.00 0.79 +0.09 26 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.67 +0.08 26 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.55 +0.07 26 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 0.45 +0.06 26 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.36 +0.05 26 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.30 +0.05 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.24 +0.04 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.19 +0.03 26 0 0 0
TOTAL CALL 247 13,129 +201
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 51 0 11 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 145 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 50 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 359 0
29JAN26 11.50 P 0.04 0.04 0.04 0.04 -0.03 24 5 505 0
29JAN26 12.00 P 0.16 0.17 0.12 0.15 -0.08 24 26 313 +18
29JAN26 12.50 P 0.00 0.00 0.00 0.37 -0.14 24 0 313 0
29JAN26 13.00 P 0.72 0.72 0.70 0.70 -0.25 21 6 102 0
29JAN26 13.50 P 0.00 0.00 0.00 1.18 -0.25 27 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 1.65 -0.26 0 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 2.15 -0.26 0 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 2.65 -0.26 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 3.15 -0.26 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 3.65 -0.26 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.15 -0.26 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 4.65 -0.26 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 5.15 -0.26 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.04 -0.03 23 0 200 0
26FEB26 11.50 P 0.00 0.00 0.00 0.11 -0.06 23 0 165 0
26FEB26 12.00 P 0.28 0.28 0.27 0.25 -0.09 23 110 195 0
26FEB26 12.50 P 0.46 0.49 0.46 0.49 -0.12 23 27 77 +23
26FEB26 13.00 P 0.00 0.00 0.00 0.83 -0.20 24 0 105 0
26FEB26 13.50 P 0.00 0.00 0.00 1.23 -0.20 25 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.67 -0.25 24 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.16 -0.25 27 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.65 -0.26 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.15 -0.32 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.65 -0.32 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.15 -0.29 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.65 -0.29 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 5.22 -0.22 63 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 56 0 25 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 53 0 35 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 47 0 16 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 42 0 18 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 37 0 102 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 32 0 60 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 8 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 27 0 12 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 -0.01 25 0 6 0
30MAR26 10.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 40 0
30MAR26 10.50 P 0.00 0.00 0.00 0.05 -0.02 25 0 20 0
30MAR26 11.00 P 0.12 0.12 0.11 0.10 -0.04 24 9 190 -9
30MAR26 11.50 P 0.22 0.22 0.20 0.20 -0.07 23 201 291 -24
30MAR26 12.00 P 0.00 0.00 0.00 0.37 -0.10 24 0 46 0
30MAR26 12.50 P 0.00 0.00 0.00 0.61 -0.14 24 0 96 0
30MAR26 13.00 P 0.00 0.00 0.00 0.95 -0.17 25 0 1 0
30MAR26 13.50 P 0.00 0.00 0.00 1.30 -0.20 24 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.72 -0.27 25 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.18 -0.23 25 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.66 -0.25 26 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.15 -0.32 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.65 -0.32 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.15 -0.29 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.65 -0.29 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.22 -0.22 51 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.02 0.00 26 0 5 0
29APR26 9.75 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.08 -0.03 24 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.16 -0.04 24 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.27 -0.07 23 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.45 -0.11 24 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.70 -0.12 24 0 1 0
29APR26 13.00 P 0.00 0.00 0.00 1.01 -0.17 24 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 1.36 -0.19 24 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 1.72 -0.31 22 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.21 -0.28 25 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 2.68 -0.25 26 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.15 -0.32 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.66 -0.31 30 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.20 -0.24 38 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.65 -0.31 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 27 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.07 -0.01 25 0 45 0
29JUN26 9.75 P 0.00 0.00 0.00 0.09 -0.03 24 0 20 0
29JUN26 10.00 P 0.00 0.00 0.00 0.12 -0.04 24 0 75 0
29JUN26 10.50 P 0.00 0.00 0.00 0.22 -0.05 24 0 16 0
29JUN26 11.00 P 0.00 0.00 0.00 0.35 -0.06 24 0 5 0
29JUN26 11.50 P 0.00 0.00 0.00 0.51 -0.09 24 0 144 0
29JUN26 12.00 P 0.00 0.00 0.00 0.73 -0.12 23 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 1.00 -0.14 23 0 30 0
29JUN26 13.00 P 0.00 0.00 0.00 1.31 -0.17 23 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.66 -0.19 22 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.04 -0.20 21 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.45 -0.22 20 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.88 -0.22 17 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.36 -0.19 16 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.78 -0.23 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.24 -0.24 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.71 -0.25 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.22 -0.22 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.05 0.00 27 0 5 0
29SEP26 8.50 P 0.00 0.00 0.00 0.06 -0.01 27 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.08 -0.02 27 0 30 0
29SEP26 9.00 P 0.00 0.00 0.00 0.11 -0.02 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.14 -0.02 27 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.18 -0.03 27 0 8 0
29SEP26 9.75 P 0.00 0.00 0.00 0.23 -0.03 27 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.28 -0.04 27 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.41 -0.06 27 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.57 -0.08 26 0 143 0
29SEP26 11.50 P 0.00 0.00 0.00 0.76 -0.11 26 0 225 0
29SEP26 12.00 P 0.00 0.00 0.00 0.99 -0.14 26 0 70 0
29SEP26 12.50 P 0.00 0.00 0.00 1.28 -0.15 26 0 45 0
29SEP26 13.00 P 0.00 0.00 0.00 1.60 -0.20 26 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.98 -0.17 27 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.36 -0.18 28 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.76 -0.21 28 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 3.17 -0.25 28 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.61 -0.24 29 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.07 -0.22 30 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.50 -0.27 29 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.95 -0.25 29 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.43 -0.24 30 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.13 -0.02 26 0 10 0
30DEC26 9.00 P 0.00 0.00 0.00 0.16 -0.03 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.20 -0.04 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.25 -0.04 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.30 -0.05 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.36 -0.06 26 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.51 -0.03 26 0 14 0
30DEC26 11.00 P 0.00 0.00 0.00 0.69 -0.07 26 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.90 -0.07 26 0 9 0
30DEC26 12.00 P 0.00 0.00 0.00 1.14 -0.09 26 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 1.42 -0.11 26 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.73 -0.15 26 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.09 -0.19 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.47 -0.19 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.87 -0.19 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.29 -0.19 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.70 -0.21 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.12 -0.22 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.57 -0.22 29 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.00 -0.23 28 0 0 0
TOTAL PUT 384 4,526 +8
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$ 55.35
29JAN26 41.00 C 0.00 0.00 0.00 14.85 +2.19 88 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 13.58 +1.93 65 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 12.59 +1.90 61 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 11.43 +1.75 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 10.61 +1.93 53 0 5 0
29JAN26 46.00 C 0.00 0.00 0.00 9.40 +1.72 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 8.69 +2.00 48 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 7.67 +1.95 42 0 1 0
29JAN26 49.00 C 0.00 0.00 0.00 6.42 +1.63 0 0 60 0
29JAN26 50.00 C 0.00 0.00 0.00 5.60 +1.80 30 0 89 0
29JAN26 52.50 C 2.77 3.28 2.77 3.22 +1.35 22 35 384 +10
29JAN26 55.00 C 0.76 1.50 0.76 1.42 +0.72 21 226 5,666 -28
29JAN26 57.50 C 0.30 0.53 0.22 0.49 +0.29 22 100 1,043 +35
29JAN26 60.00 C 0.17 0.18 0.17 0.12 +0.08 22 30 668 +30
29JAN26 62.50 C 0.00 0.00 0.00 0.02 +0.01 22 0 1,206 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 26 1 266 +1
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 31 0 196 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 13.93 +2.17 55 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 12.59 +1.81 35 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 11.67 +1.88 37 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 10.85 +1.79 41 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 9.83 +2.00 37 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 8.78 +1.71 32 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 7.82 +1.86 30 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 6.84 +1.80 27 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 5.74 +1.60 21 0 2 0
26FEB26 52.50 C 3.25 3.25 3.25 3.62 +1.28 20 40 75 +12
26FEB26 55.00 C 1.75 1.88 1.74 1.97 +0.78 20 24 348 +22
26FEB26 57.50 C 0.60 1.07 0.60 1.00 +0.50 21 112 543 +22
26FEB26 60.00 C 0.45 0.55 0.45 0.41 +0.23 21 18 222 +10
26FEB26 62.50 C 0.00 0.00 0.00 0.14 +0.08 21 0 192 0
26FEB26 65.00 C 0.00 0.00 0.00 0.05 +0.03 21 0 15 0
26FEB26 67.50 C 0.00 0.00 0.00 0.02 +0.01 22 0 25 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 24 0 53 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 27 0 15 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 25.89 +2.24 80 0 2 0
30MAR26 31.00 C 0.00 0.00 0.00 24.92 +1.72 77 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 23.55 +1.85 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 22.56 +1.78 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 21.92 +2.10 66 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 20.97 +2.15 64 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 19.59 +1.59 28 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 18.99 +1.72 58 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 17.53 +1.64 0 0 160 0
30MAR26 39.00 C 0.00 0.00 0.00 17.09 +1.78 54 0 250 0
30MAR26 40.00 C 0.00 0.00 0.00 16.00 +2.22 49 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 15.00 +1.73 45 0 16 0
30MAR26 42.00 C 0.00 0.00 0.00 13.93 +1.83 40 0 1 0
30MAR26 43.00 C 0.00 0.00 0.00 12.83 +1.78 34 0 24 0
30MAR26 44.00 C 0.00 0.00 0.00 11.88 +1.90 33 0 953 0
30MAR26 45.00 C 0.00 0.00 0.00 11.02 +1.96 34 0 130 0
30MAR26 46.00 C 0.00 0.00 0.00 10.03 +1.98 31 0 3 0
30MAR26 47.00 C 0.00 0.00 0.00 9.07 +1.93 29 0 79 0
30MAR26 48.00 C 0.00 0.00 0.00 8.12 +1.78 27 0 5 0
30MAR26 49.00 C 6.71 6.71 6.71 7.22 +1.81 26 1 131 0
30MAR26 50.00 C 0.00 0.00 0.00 5.98 +1.37 19 0 2,846 0
30MAR26 52.50 C 3.25 3.25 3.25 4.17 +1.19 21 1 1,390 -1
30MAR26 55.00 C 2.50 2.75 2.50 2.68 +0.88 22 21 1,017 -17
30MAR26 57.50 C 1.72 1.72 1.72 1.68 +0.63 23 7 466 -7
30MAR26 60.00 C 0.88 1.04 0.88 0.96 +0.42 23 209 743 +105
30MAR26 62.50 C 0.55 0.60 0.55 0.50 +0.25 23 85 294 +47
30MAR26 65.00 C 0.00 0.00 0.00 0.24 +0.13 23 0 237 0
30MAR26 67.50 C 0.00 0.00 0.00 0.11 +0.06 23 0 278 0
30MAR26 70.00 C 0.14 0.14 0.14 0.05 +0.03 23 2 130 0
30MAR26 72.50 C 0.00 0.00 0.00 0.02 +0.01 23 0 192 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 23 0 172 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 14.16 +2.06 38 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 12.83 +1.77 25 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 12.17 +2.06 33 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 11.19 +2.01 31 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 10.03 +1.75 25 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 9.24 +1.83 26 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 8.12 +1.55 22 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 7.43 +1.65 24 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 6.28 +1.32 19 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 4.55 +1.21 21 0 100 0
29APR26 55.00 C 0.00 0.00 0.00 3.08 +0.93 21 0 100 0
29APR26 57.50 C 1.97 2.06 1.97 2.07 +0.69 22 219 230 +215
29APR26 60.00 C 0.00 0.00 0.00 1.29 +0.51 22 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 0.75 +0.33 22 0 15 0
29APR26 65.00 C 0.57 0.57 0.57 0.41 +0.19 22 30 30 +30
29APR26 67.50 C 0.00 0.00 0.00 0.22 +0.11 22 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.11 +0.06 22 0 0 0
29APR26 72.50 C 0.19 0.20 0.19 0.06 +0.03 22 45 45 +45
29APR26 75.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 20.97 +1.97 44 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 19.62 +1.62 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 18.99 +1.72 40 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 17.78 +1.71 21 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 17.09 +1.78 38 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 16.00 +1.79 33 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 15.00 +1.73 30 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 14.16 +1.96 32 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 12.87 +1.71 20 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 12.17 +1.92 28 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 11.19 +1.57 26 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 10.04 +1.62 20 0 14 0
29JUN26 47.00 C 0.00 0.00 0.00 9.24 +1.67 22 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 8.24 +1.48 20 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 7.48 +1.31 21 0 8 0
29JUN26 50.00 C 0.00 0.00 0.00 6.62 +1.36 20 0 279 0
29JUN26 52.50 C 0.00 0.00 0.00 4.83 +1.15 20 0 191 0
29JUN26 55.00 C 0.00 0.00 0.00 3.48 +0.95 21 0 324 0
29JUN26 57.50 C 0.00 0.00 0.00 2.43 +0.76 22 0 123 0
29JUN26 60.00 C 1.54 1.75 1.54 1.58 +0.55 22 15 34 -10
29JUN26 62.50 C 0.00 0.00 0.00 0.99 +0.38 22 0 37 0
29JUN26 65.00 C 0.00 0.00 0.00 0.60 +0.25 21 0 202 0
29JUN26 67.50 C 0.00 0.00 0.00 0.35 +0.16 21 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.20 +0.10 21 0 39 0
29JUN26 72.50 C 0.00 0.00 0.00 0.11 +0.05 21 0 12 0
29JUN26 75.00 C 0.00 0.00 0.00 0.06 +0.03 21 0 39 0
29JUN26 77.50 C 0.00 0.00 0.00 0.03 +0.02 21 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 15.00 +1.73 27 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 14.16 +1.96 28 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 12.87 +1.71 18 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 12.17 +1.92 24 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 11.19 +1.57 23 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 10.09 +1.59 19 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 9.24 +1.51 20 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 8.39 +1.47 19 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 7.67 +1.46 20 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.93 +1.21 20 0 71 0
29SEP26 52.50 C 0.00 0.00 0.00 5.52 +1.23 22 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 4.06 +1.02 21 0 71 0
29SEP26 57.50 C 0.00 0.00 0.00 3.02 +0.85 21 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 2.20 +0.59 22 0 156 0
29SEP26 62.50 C 0.00 0.00 0.00 1.67 +0.56 22 0 50 0
29SEP26 65.00 C 0.00 0.00 0.00 1.18 +0.43 22 0 42 0
29SEP26 67.50 C 0.00 0.00 0.00 0.83 +0.33 22 0 167 0
29SEP26 70.00 C 0.00 0.00 0.00 0.57 +0.24 22 0 15 0
29SEP26 72.50 C 0.00 0.00 0.00 0.39 +0.18 22 0 36 0
29SEP26 75.00 C 0.00 0.00 0.00 0.26 +0.12 22 0 44 0
29SEP26 77.50 C 0.00 0.00 0.00 0.17 +0.09 22 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.11 +0.06 22 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 14.16 +1.90 25 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 12.88 +1.66 17 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 12.17 +1.86 21 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 11.19 +1.57 20 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 10.31 +1.68 20 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 9.46 +1.57 19 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.64 +1.45 19 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 7.92 +1.36 19 0 5 0
30DEC26 50.00 C 6.57 6.57 6.57 7.48 +1.36 21 15 15 +15
30DEC26 52.50 C 0.00 0.00 0.00 5.97 +1.35 21 0 1,749 0
30DEC26 55.00 C 0.00 0.00 0.00 4.55 +1.01 20 0 334 0
30DEC26 57.50 C 0.00 0.00 0.00 3.53 +0.85 20 0 15 0
30DEC26 60.00 C 2.53 2.53 2.53 2.70 +0.63 20 1 14 0
30DEC26 62.50 C 0.00 0.00 0.00 2.14 +0.59 21 0 17 0
30DEC26 65.00 C 0.00 0.00 0.00 1.62 +0.50 21 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.20 +0.40 21 0 15 0
30DEC26 70.00 C 0.00 0.00 0.00 0.87 +0.31 21 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 0.63 +0.24 21 0 6 0
30DEC26 75.00 C 0.00 0.00 0.00 0.45 +0.18 21 0 30 0
30DEC26 77.50 C 0.00 0.00 0.00 0.31 +0.12 21 0 15 0
30DEC26 80.00 C 0.00 0.00 0.00 0.22 +0.10 21 0 0 0
TOTAL CALL 1,237 25,433 +536
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 47 0 44 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 44 0 11 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 40 0 24 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 37 0 75 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 34 0 538 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 30 0 45 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 78 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 -0.03 24 0 294 0
29JAN26 49.00 P 0.00 0.00 0.00 0.02 -0.06 23 0 189 0
29JAN26 50.00 P 0.08 0.08 0.08 0.04 -0.13 22 12 1,209 0
29JAN26 52.50 P 0.43 0.45 0.30 0.27 -0.46 22 193 1,114 -75
29JAN26 55.00 P 1.50 1.50 1.00 1.05 -1.01 22 131 760 +68
29JAN26 57.50 P 2.70 2.70 2.63 2.63 -1.50 23 8 148 0
29JAN26 60.00 P 0.00 0.00 0.00 4.84 -1.66 28 0 1 0
29JAN26 62.50 P 0.00 0.00 0.00 7.15 -1.75 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 9.77 -1.66 42 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 12.15 -1.79 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 14.65 -1.80 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 17.15 -1.82 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 19.77 -1.67 69 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 22.15 -1.75 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 24.65 -1.75 0 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 27 0 60 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 25 0 5 0
26FEB26 45.00 P 0.04 0.04 0.04 0.01 -0.01 23 15 48 +15
26FEB26 46.00 P 0.00 0.00 0.00 0.02 -0.02 22 0 40 0
26FEB26 47.00 P 0.00 0.00 0.00 0.03 -0.04 21 0 45 0
26FEB26 48.00 P 0.00 0.00 0.00 0.05 -0.08 21 0 172 0
26FEB26 49.00 P 0.00 0.00 0.00 0.10 -0.14 21 0 108 0
26FEB26 50.00 P 0.24 0.24 0.24 0.18 -0.22 21 1 273 -1
26FEB26 52.50 P 0.72 0.72 0.65 0.60 -0.53 21 45 542 +33
26FEB26 55.00 P 1.62 1.66 1.55 1.52 -0.93 21 16 84 +15
26FEB26 57.50 P 0.00 0.00 0.00 3.01 -1.33 22 0 47 0
26FEB26 60.00 P 0.00 0.00 0.00 5.02 -1.58 23 0 2 0
26FEB26 62.50 P 0.00 0.00 0.00 7.17 -1.73 20 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 9.77 -1.69 30 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 12.19 -1.91 32 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 14.65 -1.81 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 17.15 -1.86 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 19.77 -1.67 50 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 22.15 -1.75 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 24.65 -1.75 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 48 0 43 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 41 0 61 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 35 0 31 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 31 0 201 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 29 0 258 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 27 0 154 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 25 0 13 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 131 0
30MAR26 43.00 P 0.00 0.00 0.00 0.02 -0.02 23 0 131 0
30MAR26 44.00 P 0.00 0.00 0.00 0.03 -0.03 22 0 314 0
30MAR26 45.00 P 0.00 0.00 0.00 0.06 -0.04 23 0 229 0
30MAR26 46.00 P 0.00 0.00 0.00 0.09 -0.08 22 0 118 0
30MAR26 47.00 P 0.00 0.00 0.00 0.15 -0.11 23 0 90 0
30MAR26 48.00 P 0.00 0.00 0.00 0.23 -0.17 23 0 241 0
30MAR26 49.00 P 0.00 0.00 0.00 0.35 -0.22 23 0 297 0
30MAR26 50.00 P 0.56 0.57 0.50 0.50 -0.27 23 79 993 +58
30MAR26 52.50 P 1.10 1.10 1.10 1.10 -0.53 22 50 687 0
30MAR26 55.00 P 2.29 2.29 2.07 2.12 -0.84 23 13 319 -6
30MAR26 57.50 P 0.00 0.00 0.00 3.59 -1.16 23 0 89 0
30MAR26 60.00 P 0.00 0.00 0.00 5.43 -1.39 24 0 93 0
30MAR26 62.50 P 0.00 0.00 0.00 7.17 -1.93 17 0 2 0
30MAR26 65.00 P 0.00 0.00 0.00 9.98 -1.62 29 0 35 0
30MAR26 67.50 P 0.00 0.00 0.00 12.19 -1.96 27 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 14.65 -1.81 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 17.15 -1.86 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 20.15 -1.38 50 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 22.15 -1.75 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 24.65 -1.75 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.04 -0.03 22 0 0 0
29APR26 44.00 P 0.12 0.12 0.12 0.07 -0.04 22 20 20 +20
29APR26 45.00 P 0.00 0.00 0.00 0.11 -0.07 22 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.17 -0.10 22 0 17 0
29APR26 47.00 P 0.00 0.00 0.00 0.25 -0.15 22 0 15 0
29APR26 48.00 P 0.00 0.00 0.00 0.36 -0.20 22 0 3 0
29APR26 49.00 P 0.00 0.00 0.00 0.51 -0.24 22 0 7 0
29APR26 50.00 P 0.70 0.70 0.70 0.69 -0.28 22 2 4 +2
29APR26 52.50 P 0.00 0.00 0.00 1.36 -0.53 22 0 100 0
29APR26 55.00 P 0.00 0.00 0.00 2.40 -0.82 22 0 100 0
29APR26 57.50 P 0.00 0.00 0.00 3.87 -1.09 23 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 5.64 -1.18 23 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 7.71 -1.39 24 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 9.98 -1.62 26 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 12.19 -1.96 24 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 14.65 -1.81 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 17.15 -1.86 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 20.15 -1.38 44 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 22.15 -1.75 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 24 0 63 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 23 0 7 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.02 -0.02 21 0 6 0
29JUN26 39.00 P 0.00 0.00 0.00 0.04 -0.02 22 0 50 0
29JUN26 40.00 P 0.00 0.00 0.00 0.05 -0.04 21 0 32 0
29JUN26 41.00 P 0.00 0.00 0.00 0.08 -0.05 21 0 6 0
29JUN26 42.00 P 0.00 0.00 0.00 0.12 -0.07 21 0 12 0
29JUN26 43.00 P 0.00 0.00 0.00 0.18 -0.10 21 0 46 0
29JUN26 44.00 P 0.00 0.00 0.00 0.26 -0.14 21 0 191 0
29JUN26 45.00 P 0.00 0.00 0.00 0.37 -0.16 21 0 21 0
29JUN26 46.00 P 0.00 0.00 0.00 0.50 -0.19 21 0 84 0
29JUN26 47.00 P 0.00 0.00 0.00 0.66 -0.25 21 0 138 0
29JUN26 48.00 P 0.00 0.00 0.00 0.85 -0.32 21 0 118 0
29JUN26 49.00 P 0.00 0.00 0.00 1.07 -0.39 21 0 258 0
29JUN26 50.00 P 1.40 1.40 1.40 1.37 -0.48 21 2 223 +2
29JUN26 52.50 P 0.00 0.00 0.00 2.31 -0.62 21 0 35 0
29JUN26 55.00 P 3.61 3.61 3.61 3.53 -0.93 21 15 30 +15
29JUN26 57.50 P 0.00 0.00 0.00 5.20 -1.06 22 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 7.04 -1.27 23 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 9.02 -1.50 23 0 4 0
29JUN26 65.00 P 0.00 0.00 0.00 11.19 -1.47 23 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 13.48 -1.59 24 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 15.84 -1.58 25 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 18.19 -1.62 25 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 20.58 -1.69 25 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 22.93 -1.73 21 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 25.39 -1.74 21 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.25 -0.08 22 0 431 0
29SEP26 42.00 P 0.00 0.00 0.00 0.35 -0.09 22 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.45 -0.10 22 0 6 0
29SEP26 44.00 P 0.00 0.00 0.00 0.58 -0.16 22 0 24 0
29SEP26 45.00 P 0.00 0.00 0.00 0.72 -0.22 22 0 9 0
29SEP26 46.00 P 0.00 0.00 0.00 0.91 -0.22 22 0 34 0
29SEP26 47.00 P 0.00 0.00 0.00 1.13 -0.33 22 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 1.39 -0.37 22 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 1.68 -0.43 22 0 14 0
29SEP26 50.00 P 2.00 2.00 2.00 1.99 -0.54 22 4 25 +4
29SEP26 52.50 P 0.00 0.00 0.00 3.04 -0.64 22 0 8 0
29SEP26 55.00 P 0.00 0.00 0.00 4.31 -0.90 22 0 125 0
29SEP26 57.50 P 0.00 0.00 0.00 5.93 -0.99 23 0 36 0
29SEP26 60.00 P 7.80 7.80 7.80 7.70 -1.15 23 2 2 +2
29SEP26 62.50 P 0.00 0.00 0.00 9.65 -1.30 24 0 8 0
29SEP26 65.00 P 0.00 0.00 0.00 11.76 -1.43 24 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 13.99 -1.49 26 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 16.16 -1.62 25 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 18.46 -1.69 26 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 20.77 -1.75 26 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 22.99 -1.70 22 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 25.43 -1.71 22 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.46 -0.12 21 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.59 -0.15 21 0 7 0
30DEC26 44.00 P 0.00 0.00 0.00 0.75 -0.19 21 0 63 0
30DEC26 45.00 P 0.00 0.00 0.00 0.94 -0.24 21 0 1 0
30DEC26 46.00 P 0.00 0.00 0.00 1.15 -0.27 21 0 17 0
30DEC26 47.00 P 1.45 1.45 1.45 1.39 -0.34 21 6 12 0
30DEC26 48.00 P 0.00 0.00 0.00 1.68 -0.27 21 0 851 0
30DEC26 49.00 P 0.00 0.00 0.00 1.99 -0.44 21 0 3 0
30DEC26 50.00 P 0.00 0.00 0.00 2.35 -0.48 21 0 64 0
30DEC26 52.50 P 4.00 4.00 3.57 3.42 -0.63 21 2 63 -2
30DEC26 55.00 P 0.00 0.00 0.00 4.69 -0.81 21 0 63 0
30DEC26 57.50 P 0.00 0.00 0.00 6.22 -0.96 22 0 0 0
30DEC26 60.00 P 8.00 8.10 8.00 7.71 -1.36 21 10 10 +10
30DEC26 62.50 P 0.00 0.00 0.00 9.85 -1.27 22 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 11.92 -1.40 23 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 14.12 -1.51 24 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 16.42 -1.58 25 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 18.70 -1.74 26 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 20.98 -1.82 26 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 23.32 -1.86 26 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 25.44 -1.71 21 0 0 0
TOTAL PUT 626 14,341 +160
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$ 41.14
29JAN26 28.00 C 0.00 0.00 0.00 13.15 +1.20 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 12.17 +1.25 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 11.16 +1.20 0 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 10.20 +1.26 40 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 9.19 +1.23 0 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 8.18 +1.24 0 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 7.26 +1.12 42 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 6.19 +1.23 0 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 5.21 +1.24 21 0 1 0
29JAN26 37.00 C 0.00 0.00 0.00 4.22 +1.21 20 0 68 0
29JAN26 38.00 C 0.00 0.00 0.00 3.28 +1.20 22 0 117 0
29JAN26 39.00 C 0.00 0.00 0.00 2.37 +1.07 20 0 130 0
29JAN26 40.00 C 1.96 1.96 1.96 1.54 +0.82 19 2 383 -2
29JAN26 41.00 C 0.73 1.30 0.73 0.93 +0.57 19 54 227 -10
29JAN26 42.00 C 0.52 0.74 0.52 0.54 +0.39 21 43 223 +27
29JAN26 43.00 C 0.24 0.46 0.24 0.26 +0.21 20 172 150 -70
29JAN26 44.00 C 0.13 0.21 0.13 0.11 +0.09 20 17 142 -6
29JAN26 45.00 C 0.09 0.14 0.09 0.05 +0.04 21 12 70 +1
29JAN26 46.00 C 0.09 0.09 0.08 0.02 +0.01 21 42 181 +42
29JAN26 47.00 C 0.05 0.05 0.05 0.01 0.00 22 35 110 +35
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 26 0 115 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 29 0 52 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 12.22 +1.22 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 11.23 +1.21 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 10.28 +1.26 32 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 9.25 +1.18 0 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 8.27 +1.21 0 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 7.28 +1.14 17 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 6.31 +1.23 22 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 5.30 +1.17 16 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 4.38 +1.27 19 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 3.49 +1.09 19 0 6 0
26FEB26 39.00 C 0.00 0.00 0.00 2.66 +0.98 19 0 62 0
26FEB26 40.00 C 0.00 0.00 0.00 1.91 +0.80 18 0 18 0
26FEB26 41.00 C 0.00 0.00 0.00 1.34 +0.63 19 0 26 0
26FEB26 42.00 C 1.03 1.03 1.03 0.93 +0.52 20 1 100 0
26FEB26 43.00 C 0.00 0.00 0.00 0.59 +0.37 20 0 65 0
26FEB26 44.00 C 0.35 0.55 0.35 0.35 +0.24 19 32 93 +8
26FEB26 45.00 C 0.24 0.31 0.24 0.20 +0.14 19 7 54 0
26FEB26 46.00 C 0.26 0.26 0.26 0.11 +0.08 20 8 68 +8
26FEB26 47.00 C 0.00 0.00 0.00 0.06 +0.05 20 0 131 0
26FEB26 48.00 C 0.00 0.00 0.00 0.03 +0.02 20 0 22 0
26FEB26 49.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 485 0
26FEB26 50.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 21.22 +1.18 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 20.23 +1.19 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 19.24 +1.19 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 18.25 +1.20 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 17.26 +1.20 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 16.27 +1.20 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 15.28 +1.21 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 14.30 +1.22 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 13.30 +1.26 0 0 33 0
30MAR26 29.00 C 0.00 0.00 0.00 12.54 +1.43 48 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 11.34 +0.95 21 0 8 0
30MAR26 31.00 C 0.00 0.00 0.00 10.36 +1.26 25 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 9.38 +1.22 25 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 8.38 +1.21 22 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 7.43 +1.24 23 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 6.47 +1.23 22 0 9 0
30MAR26 36.00 C 0.00 0.00 0.00 5.53 +1.15 21 0 1 0
30MAR26 37.00 C 0.00 0.00 0.00 4.68 +1.18 22 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 3.74 +0.92 19 0 32 0
30MAR26 39.00 C 0.00 0.00 0.00 3.09 +0.92 21 0 17 0
30MAR26 40.00 C 2.74 2.74 2.74 2.41 +0.78 20 2 69 -2
30MAR26 41.00 C 1.90 1.90 1.90 1.87 +0.65 21 2 93 -2
30MAR26 42.00 C 0.00 0.00 0.00 1.44 +0.57 21 0 45 0
30MAR26 43.00 C 1.06 1.06 1.06 1.08 +0.49 22 9 39 +9
30MAR26 44.00 C 0.00 0.00 0.00 0.77 +0.38 21 0 80 0
30MAR26 45.00 C 0.00 0.00 0.00 0.54 +0.28 21 0 124 0
30MAR26 46.00 C 0.54 0.62 0.54 0.37 +0.21 21 20 25 +20
30MAR26 47.00 C 0.00 0.00 0.00 0.25 +0.15 21 0 65 0
30MAR26 48.00 C 0.00 0.00 0.00 0.16 +0.10 21 0 19 0
30MAR26 49.00 C 0.00 0.00 0.00 0.10 +0.06 21 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 0.07 +0.05 22 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 11.46 +1.07 29 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 10.49 +1.23 28 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 9.51 +1.09 26 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 8.46 +1.18 19 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 7.57 +1.24 23 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 6.81 +1.45 26 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 5.89 +1.33 25 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 5.03 +1.24 23 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 4.19 +1.12 22 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 3.39 +0.95 21 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 2.69 +0.78 20 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 2.16 +0.68 20 0 0 0
29APR26 42.00 C 1.60 1.91 1.60 1.72 +0.60 21 18 12 +10
29APR26 43.00 C 0.00 0.00 0.00 1.36 +0.54 21 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 1.05 +0.47 21 0 0 0
29APR26 45.00 C 1.03 1.03 1.03 0.78 +0.37 21 1 6 +1
29APR26 46.00 C 0.78 0.78 0.72 0.57 +0.29 21 2 17 +1
29APR26 47.00 C 0.00 0.00 0.00 0.41 +0.22 21 0 1 0
29APR26 48.00 C 0.45 0.49 0.45 0.29 +0.16 21 32 32 +32
29APR26 49.00 C 0.00 0.00 0.00 0.20 +0.12 21 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 18.40 +1.20 31 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 17.41 +1.20 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 16.42 +1.19 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 15.43 +1.24 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 14.44 +1.23 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 13.46 +1.17 24 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 12.54 +1.22 31 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 11.49 +1.10 22 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 10.49 +1.23 16 0 4 0
29JUN26 32.00 C 0.00 0.00 0.00 9.51 +1.09 17 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 8.53 +1.24 17 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 7.57 +1.14 17 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 6.81 +1.26 22 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 5.89 +1.16 21 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 5.05 +1.09 20 0 8 0
29JUN26 38.00 C 0.00 0.00 0.00 4.29 +1.04 20 0 11 0
29JUN26 39.00 C 0.00 0.00 0.00 3.59 +0.91 20 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 2.97 +0.82 20 0 13 0
29JUN26 41.00 C 2.36 2.36 2.36 2.42 +0.71 20 4 4 +4
29JUN26 42.00 C 0.00 0.00 0.00 1.99 +0.65 21 0 20 0
29JUN26 43.00 C 0.00 0.00 0.00 1.62 +0.60 21 0 18 0
29JUN26 44.00 C 0.00 0.00 0.00 1.30 +0.53 21 0 5 0
29JUN26 45.00 C 0.00 0.00 0.00 1.01 +0.44 21 0 10 0
29JUN26 46.00 C 0.00 0.00 0.00 0.77 +0.35 21 0 5 0
29JUN26 47.00 C 0.00 0.00 0.00 0.59 +0.29 21 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.45 +0.24 21 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.33 +0.18 21 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.25 +0.14 21 0 34 0
29SEP26 27.00 C 0.00 0.00 0.00 14.44 +1.17 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.46 +1.17 22 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.54 +1.22 28 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.49 +1.10 20 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.52 +1.18 21 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.59 +1.17 22 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.63 +1.19 21 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.57 +1.07 16 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.81 +1.16 20 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.99 +1.11 20 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.14 +0.98 19 0 24 0
29SEP26 38.00 C 0.00 0.00 0.00 4.39 +0.90 19 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 3.82 +0.91 20 0 0 0
29SEP26 40.00 C 3.50 3.50 3.50 3.20 +0.78 19 2 1 -2
29SEP26 41.00 C 0.00 0.00 0.00 2.70 +0.69 20 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 2.29 +0.62 20 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 1.94 +0.54 20 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.65 +0.50 21 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 1.38 +0.45 21 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 1.12 +0.38 21 0 35 0
29SEP26 47.00 C 0.00 0.00 0.00 0.92 +0.33 21 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 0.74 +0.29 20 0 7 0
29SEP26 49.00 C 0.00 0.00 0.00 0.60 +0.25 20 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 0.47 +0.18 20 0 25 0
30DEC26 30.00 C 0.00 0.00 0.00 11.49 +1.10 19 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.53 +1.15 19 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.59 +1.17 20 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.67 +1.19 20 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.78 +1.15 19 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.95 +1.12 19 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.17 +1.08 19 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.40 +1.12 19 0 11 0
30DEC26 38.00 C 0.00 0.00 0.00 4.73 +0.92 19 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 4.07 +0.80 19 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 3.62 +0.92 19 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.04 +0.74 19 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.62 +0.67 19 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 2.27 +0.59 19 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 1.98 +0.53 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.71 +0.51 20 0 5 0
30DEC26 46.00 C 0.00 0.00 0.00 1.47 +0.47 20 0 14 0
30DEC26 47.00 C 0.00 0.00 0.00 1.24 +0.42 20 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 1.04 +0.39 20 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 0.87 +0.33 20 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.70 +0.27 19 0 0 0
TOTAL CALL 517 4,219 +104
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 30.00 P 0.01 0.01 0.01 0.01 0.00 51 50 125 +50
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 46 0 60 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 42 0 20 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 37 0 17 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 32 0 16 0
29JAN26 35.00 P 0.00 0.00 0.00 0.01 0.00 28 0 41 0
29JAN26 36.00 P 0.00 0.00 0.00 0.01 0.00 24 0 266 0
29JAN26 37.00 P 0.00 0.00 0.00 0.02 -0.02 21 0 136 0
29JAN26 38.00 P 0.00 0.00 0.00 0.06 -0.07 21 0 191 0
29JAN26 39.00 P 0.13 0.13 0.13 0.16 -0.19 21 1 440 -1
29JAN26 40.00 P 0.36 0.36 0.27 0.38 -0.37 20 59 368 +15
29JAN26 41.00 P 0.69 0.69 0.54 0.77 -0.64 21 10 151 +7
29JAN26 42.00 P 1.03 1.03 1.03 1.35 -0.90 21 10 24 +10
29JAN26 43.00 P 0.00 0.00 0.00 2.11 -1.07 22 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 3.01 -1.10 25 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 3.95 -1.15 27 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 4.92 -1.19 30 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 5.93 -1.30 35 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 6.90 -1.44 36 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 7.90 -1.20 40 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 8.86 -1.29 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 22 0 4 0
26FEB26 35.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 39 0
26FEB26 36.00 P 0.00 0.00 0.00 0.04 -0.03 20 0 15 0
26FEB26 37.00 P 0.00 0.00 0.00 0.09 -0.07 19 0 52 0
26FEB26 38.00 P 0.00 0.00 0.00 0.20 -0.14 20 0 18 0
26FEB26 39.00 P 0.35 0.38 0.31 0.38 -0.25 19 39 78 +35
26FEB26 40.00 P 0.00 0.00 0.00 0.66 -0.40 19 0 23 0
26FEB26 41.00 P 0.00 0.00 0.00 1.10 -0.57 20 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 1.67 -0.76 20 0 3 0
26FEB26 43.00 P 0.00 0.00 0.00 2.36 -0.94 21 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 3.16 -1.07 21 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 4.06 -1.04 23 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 5.00 -1.14 25 0 12 0
26FEB26 47.00 P 0.00 0.00 0.00 5.95 -1.28 26 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 6.90 -1.44 27 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 7.94 -1.22 32 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 8.90 -1.26 32 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 50 0 8 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 41 0 35 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 32 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 27 0 79 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 24 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 45 0
30MAR26 33.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 22 0
30MAR26 34.00 P 0.00 0.00 0.00 0.05 -0.02 22 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.09 -0.05 21 0 185 0
30MAR26 36.00 P 0.00 0.00 0.00 0.17 -0.08 21 0 42 0
30MAR26 37.00 P 0.28 0.28 0.28 0.29 -0.13 21 2 18 +2
30MAR26 38.00 P 0.39 0.39 0.39 0.48 -0.19 21 4 26 -1
30MAR26 39.00 P 0.00 0.00 0.00 0.72 -0.28 21 0 110 0
30MAR26 40.00 P 0.93 0.93 0.93 1.07 -0.42 21 3 92 0
30MAR26 41.00 P 1.36 1.36 1.36 1.53 -0.53 21 2 2 +2
30MAR26 42.00 P 0.00 0.00 0.00 2.10 -0.68 22 0 5 0
30MAR26 43.00 P 0.00 0.00 0.00 2.75 -0.79 22 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 3.48 -0.93 23 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 4.30 -1.03 23 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 5.00 -1.26 21 0 1 0
30MAR26 47.00 P 0.00 0.00 0.00 6.07 -1.24 25 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 7.01 -1.33 26 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 7.94 -1.22 26 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 9.02 -1.14 31 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.05 -0.02 21 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 0.09 -0.03 21 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.16 -0.06 21 0 2 0
29APR26 36.00 P 0.00 0.00 0.00 0.27 -0.10 21 0 1 0
29APR26 37.00 P 0.00 0.00 0.00 0.42 -0.14 21 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.61 -0.22 21 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 0.89 -0.31 21 0 0 0
29APR26 40.00 P 1.09 1.11 1.09 1.25 -0.42 21 7 7 +7
29APR26 41.00 P 0.00 0.00 0.00 1.71 -0.53 21 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 2.27 -0.65 21 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 2.94 -0.74 22 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 3.63 -0.89 22 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 4.30 -1.10 21 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 5.05 -1.29 19 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 6.07 -1.25 22 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 7.05 -1.29 24 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 7.98 -1.18 25 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.03 0.00 22 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.05 0.00 21 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.08 -0.02 21 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.14 -0.03 21 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.22 -0.06 21 0 40 0
29JUN26 34.00 P 0.00 0.00 0.00 0.33 -0.10 21 0 56 0
29JUN26 35.00 P 0.39 0.39 0.39 0.48 -0.12 21 80 83 +80
29JUN26 36.00 P 0.00 0.00 0.00 0.69 -0.18 21 0 31 0
29JUN26 37.00 P 0.00 0.00 0.00 0.96 -0.23 21 0 19 0
29JUN26 38.00 P 0.00 0.00 0.00 1.28 -0.31 20 0 7 0
29JUN26 39.00 P 0.00 0.00 0.00 1.68 -0.41 20 0 14 0
29JUN26 40.00 P 0.00 0.00 0.00 2.13 -0.54 20 0 36 0
29JUN26 41.00 P 0.00 0.00 0.00 2.67 -0.66 20 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 3.34 -0.70 21 0 15 0
29JUN26 43.00 P 0.00 0.00 0.00 3.97 -0.87 20 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 4.74 -0.90 21 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 5.59 -0.91 22 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 6.44 -0.93 23 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 7.27 -1.00 23 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 8.17 -0.99 23 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 9.09 -1.03 24 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 9.96 -1.11 23 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.07 -0.02 20 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.11 -0.04 20 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.18 -0.05 20 0 0 0
29SEP26 32.00 P 0.33 0.33 0.33 0.27 -0.08 20 15 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.38 -0.13 20 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.53 -0.16 20 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.73 -0.21 20 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.97 -0.26 20 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.27 -0.33 20 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 1.63 -0.41 20 0 4 0
29SEP26 39.00 P 1.91 1.92 1.91 2.09 -0.45 20 2 5 +2
29SEP26 40.00 P 0.00 0.00 0.00 2.58 -0.53 20 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 3.13 -0.63 20 0 4 0
29SEP26 42.00 P 0.00 0.00 0.00 3.76 -0.73 21 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 4.42 -0.80 21 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 5.16 -0.84 21 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 5.92 -0.91 22 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 6.75 -0.93 22 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 7.59 -0.99 23 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 8.40 -1.10 22 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 9.31 -1.01 23 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.22 -1.00 24 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.17 -0.04 19 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.26 -0.05 20 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 0.38 -0.06 20 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.49 -0.13 19 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 0.66 -0.18 19 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 0.88 -0.21 19 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 1.15 -0.29 19 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 1.46 -0.34 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.82 -0.42 19 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.30 -0.44 19 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.75 -0.58 19 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 3.31 -0.64 19 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 3.98 -0.65 20 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.65 -0.69 20 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.31 -0.81 20 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 6.09 -0.83 21 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 6.89 -0.88 21 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 7.69 -0.89 21 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 8.40 -1.11 20 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 9.43 -0.94 22 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 10.30 -0.97 22 0 0 0
TOTAL PUT 284 3,483 +208
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$ 31.10
29JAN26 15.00 C 15.63 16.28 15.52 16.33 +1.46 178 735 780 +735
29JAN26 15.50 C 15.73 15.73 15.73 15.84 +1.49 172 30 30 +30
29JAN26 16.00 C 0.00 0.00 0.00 15.13 +1.28 79 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 14.83 +1.48 157 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 14.30 +1.47 145 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 13.76 +1.41 132 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 13.13 +1.28 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 12.90 +1.55 141 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 12.14 +1.30 73 0 6 0
29JAN26 19.50 C 0.00 0.00 0.00 11.73 +1.33 104 0 323 0
29JAN26 20.00 C 10.79 11.05 10.79 11.21 +1.24 95 60 456 -20
29JAN26 21.00 C 9.79 10.11 9.79 10.30 +1.44 100 220 427 -48
29JAN26 22.00 C 0.00 0.00 0.00 9.23 +1.40 80 0 650 0
29JAN26 23.00 C 0.00 0.00 0.00 8.14 +1.30 0 0 720 0
29JAN26 24.00 C 0.00 0.00 0.00 7.32 +1.45 73 0 776 0
29JAN26 25.00 C 5.90 5.90 5.90 6.10 +1.21 0 25 1,859 -25
29JAN26 26.00 C 5.02 5.20 4.88 5.20 +1.30 41 39 2,731 -27
29JAN26 27.00 C 3.75 4.06 3.72 4.28 +1.28 42 45 1,292 0
29JAN26 28.00 C 3.00 3.31 2.90 3.49 +1.25 46 59 3,476 -43
29JAN26 29.00 C 1.98 2.60 1.92 2.53 +0.92 38 198 3,381 -66
29JAN26 30.00 C 1.33 2.00 1.33 1.90 +0.78 40 491 3,593 +207
29JAN26 31.00 C 0.82 1.45 0.82 1.36 +0.58 41 993 2,549 -166
29JAN26 32.00 C 0.60 1.03 0.60 0.95 +0.41 42 764 1,859 +392
29JAN26 33.00 C 0.37 0.71 0.37 0.65 +0.28 43 454 2,527 +260
29JAN26 34.00 C 0.25 0.49 0.25 0.43 +0.18 43 86 1,166 +67
29JAN26 35.00 C 0.23 0.33 0.23 0.28 +0.10 44 195 520 +9
29JAN26 36.00 C 0.20 0.22 0.20 0.18 +0.06 45 53 435 +34
29JAN26 37.00 C 0.09 0.15 0.09 0.11 +0.02 45 163 299 +143
29JAN26 38.00 C 0.07 0.10 0.07 0.07 +0.01 46 74 101 +59
29JAN26 39.00 C 0.06 0.07 0.06 0.05 +0.01 47 42 204 +42
29JAN26 40.00 C 0.03 0.03 0.03 0.03 0.00 48 5 509 +5
29JAN26 41.00 C 0.02 0.03 0.02 0.02 0.00 49 25 355 +25
29JAN26 42.00 C 0.02 0.02 0.02 0.01 - 48 5 5 -
26FEB26 16.50 C 0.00 0.00 0.00 14.83 +1.44 101 0 15 0
26FEB26 17.00 C 0.00 0.00 0.00 14.30 +1.41 93 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 13.76 +1.35 83 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 13.28 +1.39 82 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 12.90 +1.33 91 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 12.24 +1.34 68 0 4 0
26FEB26 19.50 C 0.00 0.00 0.00 11.73 +1.33 63 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 11.21 +1.24 55 0 5 0
26FEB26 21.00 C 0.00 0.00 0.00 10.30 +1.39 63 0 6 0
26FEB26 22.00 C 0.00 0.00 0.00 9.23 +1.31 47 0 2 0
26FEB26 23.00 C 0.00 0.00 0.00 8.26 +1.32 45 0 10 0
26FEB26 24.00 C 0.00 0.00 0.00 7.33 +1.42 46 0 280 0
26FEB26 25.00 C 0.00 0.00 0.00 6.45 +1.29 47 0 493 0
26FEB26 26.00 C 5.40 5.40 5.40 5.56 +1.47 45 3 319 -1
26FEB26 27.00 C 4.32 4.45 4.32 4.53 +1.16 37 50 683 +50
26FEB26 28.00 C 3.10 3.56 3.10 3.72 +1.07 37 6 1,178 -4
26FEB26 29.00 C 2.45 2.45 2.45 3.00 +0.92 37 1 1,966 -1
26FEB26 30.00 C 1.98 2.48 1.98 2.41 +0.81 38 74 2,040 -59
26FEB26 31.00 C 1.53 1.96 1.48 1.88 +0.64 38 201 659 +116
26FEB26 32.00 C 1.16 1.52 1.16 1.46 +0.49 38 73 565 +71
26FEB26 33.00 C 0.82 1.18 0.82 1.14 +0.39 39 162 365 +40
26FEB26 34.00 C 0.70 0.88 0.70 0.87 +0.28 40 58 352 +45
26FEB26 35.00 C 0.57 0.68 0.57 0.67 +0.21 41 165 327 +122
26FEB26 36.00 C 0.43 0.56 0.43 0.52 +0.15 42 65 146 +31
26FEB26 37.00 C 0.35 0.41 0.35 0.40 +0.11 42 155 235 +130
26FEB26 38.00 C 0.33 0.33 0.32 0.31 +0.07 43 101 144 +100
26FEB26 39.00 C 0.26 0.26 0.26 0.24 +0.05 44 1 36 +1
26FEB26 40.00 C 0.19 0.21 0.19 0.18 +0.02 44 220 307 +3
26FEB26 41.00 C 0.15 0.15 0.15 0.14 +0.01 45 200 217 0
26FEB26 42.00 C 0.13 0.13 0.13 0.11 - 46 1 1 -
30MAR26 8.25 C 0.00 0.00 0.00 23.03 +1.40 148 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 22.67 +1.29 106 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 22.52 +1.31 139 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 22.22 +1.26 124 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 21.95 +1.15 114 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 21.72 +1.34 117 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 21.41 +1.27 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 21.36 +1.45 138 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 20.78 +1.39 120 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 20.29 +1.40 116 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 19.73 +1.35 99 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 19.19 +1.29 77 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 18.88 +1.44 114 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 18.44 +1.53 115 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 17.94 +1.44 110 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 17.19 +1.25 0 0 30 0
30MAR26 14.50 C 0.00 0.00 0.00 16.76 +1.34 79 0 484 0
30MAR26 15.00 C 0.00 0.00 0.00 16.48 +1.57 101 0 110 0
30MAR26 15.50 C 0.00 0.00 0.00 15.97 +1.52 96 0 146 0
30MAR26 16.00 C 0.00 0.00 0.00 15.46 +1.53 91 0 195 0
30MAR26 16.50 C 0.00 0.00 0.00 14.83 +1.42 75 0 175 0
30MAR26 17.00 C 0.00 0.00 0.00 14.30 +1.37 68 0 79 0
30MAR26 17.50 C 0.00 0.00 0.00 13.89 +1.39 74 0 85 0
30MAR26 18.00 C 0.00 0.00 0.00 13.40 +1.41 71 0 344 0
30MAR26 18.50 C 0.00 0.00 0.00 12.90 +1.33 68 0 766 0
30MAR26 19.00 C 0.00 0.00 0.00 12.28 +1.23 52 0 120 0
30MAR26 19.50 C 0.00 0.00 0.00 11.73 +1.23 30 0 566 0
30MAR26 20.00 C 0.00 0.00 0.00 11.24 +1.27 36 0 121 0
30MAR26 21.00 C 10.16 10.16 10.16 10.31 +1.18 45 3 121 -3
30MAR26 22.00 C 0.00 0.00 0.00 9.53 +1.56 55 0 3,917 0
30MAR26 23.00 C 0.00 0.00 0.00 8.32 +1.38 36 0 898 0
30MAR26 24.00 C 7.34 7.34 7.34 7.42 +1.41 38 12 5,225 -12
30MAR26 25.00 C 0.00 0.00 0.00 6.45 +1.13 34 0 9,319 0
30MAR26 26.00 C 5.68 5.68 5.68 5.56 +1.13 34 97 1,621 -97
30MAR26 27.00 C 4.85 4.85 4.85 4.99 +1.03 40 1 2,510 0
30MAR26 28.00 C 3.56 4.14 3.56 4.16 +0.96 38 15 4,552 -6
30MAR26 29.00 C 0.00 0.00 0.00 3.38 +0.80 35 0 767 0
30MAR26 30.00 C 2.48 2.95 2.48 2.89 +0.77 37 22 4,040 -6
30MAR26 31.00 C 2.40 2.40 2.40 2.43 +0.67 38 1 1,122 0
30MAR26 32.00 C 2.08 2.08 2.00 2.07 +0.62 40 42 1,344 +42
30MAR26 33.00 C 1.40 1.72 1.40 1.70 +0.49 40 123 373 +86
30MAR26 34.00 C 1.25 1.40 1.25 1.37 +0.36 40 52 545 0
30MAR26 35.00 C 1.00 1.20 1.00 1.15 +0.30 41 54 9,964 +53
30MAR26 36.00 C 0.94 0.99 0.94 0.94 +0.23 41 60 425 +49
30MAR26 37.00 C 0.00 0.00 0.00 0.81 +0.20 43 0 1,456 0
30MAR26 38.00 C 0.70 0.70 0.64 0.67 +0.15 43 39 437 +15
30MAR26 39.00 C 0.54 0.54 0.54 0.57 +0.13 44 15 40 +15
30MAR26 40.00 C 0.47 0.47 0.47 0.48 +0.10 45 3 57 +3
30MAR26 41.00 C 0.00 0.00 0.00 0.40 +0.07 45 0 31 0
30MAR26 42.00 C 0.33 0.33 0.33 0.34 - 46 1 1 -
29APR26 17.50 C 0.00 0.00 0.00 13.89 +1.39 60 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 13.58 +1.55 70 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 13.00 +1.43 62 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 12.28 +1.13 35 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 11.96 +1.46 54 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 11.52 +1.55 55 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 10.40 +1.27 42 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 9.67 +1.58 51 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 8.46 +1.45 36 0 1 0
29APR26 24.00 C 0.00 0.00 0.00 7.80 +1.36 44 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 6.92 +1.52 42 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 6.10 +1.24 41 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 5.02 +0.95 34 0 0 0
29APR26 28.00 C 3.96 3.96 3.96 4.63 +1.17 40 6 6 +6
29APR26 29.00 C 0.00 0.00 0.00 3.85 +0.92 37 0 15 0
29APR26 30.00 C 0.00 0.00 0.00 3.30 +0.79 37 0 120 0
29APR26 31.00 C 0.00 0.00 0.00 2.84 +0.73 38 110 143 +110
29APR26 32.00 C 2.43 2.43 2.43 2.48 +0.70 39 195 375 +110
29APR26 33.00 C 1.74 2.04 1.74 2.05 +0.55 39 17 16 +10
29APR26 34.00 C 0.00 0.00 0.00 1.78 +0.51 40 0 1 0
29APR26 35.00 C 0.00 0.00 0.00 1.52 +0.44 40 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 1.29 +0.36 41 0 2 0
29APR26 37.00 C 0.00 0.00 0.00 1.12 +0.33 42 0 1 0
29APR26 38.00 C 0.85 0.97 0.85 0.97 +0.30 42 20 20 +20
29APR26 39.00 C 0.00 0.00 0.00 0.84 +0.26 43 0 0 0
29APR26 40.00 C 0.66 0.69 0.66 0.72 +0.22 43 4 18 +4
29APR26 41.00 C 0.00 0.00 0.00 0.62 +0.17 44 0 8 0
29APR26 42.00 C 0.00 0.00 0.00 0.54 - 44 0 0 -
29JUN26 10.00 C 0.00 0.00 0.00 21.36 +1.40 88 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 20.78 +1.37 70 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 20.36 +1.45 80 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 19.76 +1.35 43 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 19.27 +1.37 48 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 18.88 +1.39 70 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 18.44 +1.42 73 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 17.94 +1.44 69 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 17.33 +1.39 53 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 16.76 +1.32 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 16.48 +1.38 63 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 15.97 +1.47 59 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 15.46 +1.44 56 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 14.83 +1.34 30 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 14.43 +1.39 48 0 16 0
29JUN26 17.50 C 0.00 0.00 0.00 13.92 +1.39 44 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 13.58 +1.45 52 0 1,328 0
29JUN26 18.50 C 0.00 0.00 0.00 13.00 +1.42 45 0 50 0
29JUN26 19.00 C 0.00 0.00 0.00 12.51 +1.36 44 0 78 0
29JUN26 19.50 C 0.00 0.00 0.00 11.96 +1.30 38 0 14 0
29JUN26 20.00 C 0.00 0.00 0.00 11.52 +1.37 40 0 445 0
29JUN26 21.00 C 0.00 0.00 0.00 10.54 +1.37 36 0 29 0
29JUN26 22.00 C 0.00 0.00 0.00 9.67 +1.33 38 0 54 0
29JUN26 23.00 C 0.00 0.00 0.00 8.53 +1.04 28 0 1,355 0
29JUN26 24.00 C 8.15 8.15 8.15 7.85 +1.19 34 10 103 -10
29JUN26 25.00 C 0.00 0.00 0.00 7.16 +1.34 37 0 253 0
29JUN26 26.00 C 0.00 0.00 0.00 6.17 +0.92 33 0 148 0
29JUN26 27.00 C 0.00 0.00 0.00 5.53 +1.00 34 0 2,038 0
29JUN26 28.00 C 0.00 0.00 0.00 4.89 +0.87 34 0 2,346 0
29JUN26 29.00 C 0.00 0.00 0.00 4.46 +0.94 37 0 112 0
29JUN26 30.00 C 3.61 3.91 3.61 3.93 +0.86 37 3 4,843 -3
29JUN26 31.00 C 0.00 0.00 0.00 3.46 +0.75 37 0 132 0
29JUN26 32.00 C 2.65 3.00 2.65 3.11 +0.75 38 2 55 0
29JUN26 33.00 C 0.00 0.00 0.00 2.72 +0.64 38 0 229 0
29JUN26 34.00 C 2.24 2.24 2.24 2.37 +0.53 38 6 134 +6
29JUN26 35.00 C 0.00 0.00 0.00 2.13 +0.50 39 0 1,107 0
29JUN26 36.00 C 0.00 0.00 0.00 1.90 +0.45 40 0 45 0
29JUN26 37.00 C 0.00 0.00 0.00 1.65 +0.35 40 0 40 0
29JUN26 38.00 C 0.00 0.00 0.00 1.48 +0.32 41 0 63 0
29JUN26 39.00 C 0.00 0.00 0.00 1.32 +0.28 41 0 0 0
29JUN26 40.00 C 1.09 1.18 1.09 1.19 +0.25 42 6 24 +6
29JUN26 41.00 C 0.85 0.85 0.85 1.06 +0.21 42 5 11 +5
29JUN26 42.00 C 0.88 0.93 0.85 0.96 - 43 35 35 -
29SEP26 14.50 C 0.00 0.00 0.00 16.82 +1.38 43 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 16.48 +1.38 56 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 15.97 +1.47 53 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 15.46 +1.31 50 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 14.89 +1.40 42 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 14.43 +1.39 43 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 13.95 +1.40 42 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 13.64 +1.51 49 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 13.00 +1.38 41 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 12.61 +1.46 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.10 +1.44 41 0 8 0
29SEP26 20.00 C 0.00 0.00 0.00 11.61 +1.46 39 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 10.76 +1.49 40 0 88 0
29SEP26 22.00 C 0.00 0.00 0.00 10.11 +1.53 44 0 728 0
29SEP26 23.00 C 0.00 0.00 0.00 9.01 +1.30 37 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 8.27 +1.35 38 0 115 0
29SEP26 25.00 C 0.00 0.00 0.00 7.42 +1.20 36 0 46 0
29SEP26 26.00 C 0.00 0.00 0.00 6.85 +1.19 38 0 559 0
29SEP26 27.00 C 0.00 0.00 0.00 6.11 +1.02 37 0 3,035 0
29SEP26 28.00 C 5.05 5.05 5.05 5.48 +0.92 36 20 133 0
29SEP26 29.00 C 0.00 0.00 0.00 5.08 +0.99 38 0 186 0
29SEP26 30.00 C 0.00 0.00 0.00 4.38 +0.69 36 0 100 0
29SEP26 31.00 C 0.00 0.00 0.00 4.09 +0.76 38 0 95 0
29SEP26 32.00 C 3.35 3.40 3.35 3.73 +0.74 38 12 66 +12
29SEP26 33.00 C 0.00 0.00 0.00 3.31 +0.60 38 0 184 0
29SEP26 34.00 C 0.00 0.00 0.00 2.93 +0.49 38 0 209 0
29SEP26 35.00 C 0.00 0.00 0.00 2.57 +0.35 37 0 75 0
29SEP26 36.00 C 0.00 0.00 0.00 2.26 +0.26 37 0 66 0
29SEP26 37.00 C 0.00 0.00 0.00 1.97 +0.15 37 0 97 0
29SEP26 38.00 C 2.05 2.05 2.05 1.72 +0.08 36 70 136 +70
29SEP26 39.00 C 0.00 0.00 0.00 1.48 -0.01 36 0 61 0
29SEP26 40.00 C 0.00 0.00 0.00 1.29 -0.07 36 0 32 0
29SEP26 41.00 C 1.38 1.55 1.38 1.11 -0.09 36 7 7 +7
29SEP26 42.00 C 0.00 0.00 0.00 0.96 - 36 0 0 -
30DEC26 17.00 C 0.00 0.00 0.00 14.47 +1.36 40 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 13.99 +1.34 39 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 13.64 +1.51 43 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 13.03 +1.30 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 12.61 +1.25 38 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 12.10 +1.26 36 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 11.61 +1.21 34 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.80 +1.26 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.11 +1.38 37 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.16 +1.14 35 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.46 +1.14 35 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.75 +1.13 35 0 0 0
30DEC26 26.00 C 6.35 7.10 6.35 7.26 +1.10 37 25 85 -5
30DEC26 27.00 C 0.00 0.00 0.00 6.48 +0.94 35 0 37 0
30DEC26 28.00 C 0.00 0.00 0.00 5.94 +0.89 35 0 12 0
30DEC26 29.00 C 4.99 4.99 4.99 5.45 +0.91 35 4 7 0
30DEC26 30.00 C 4.88 4.88 4.80 4.98 +0.75 36 14 24 0
30DEC26 31.00 C 4.65 4.65 4.45 4.60 +0.75 36 20 9 +5
30DEC26 32.00 C 0.00 0.00 0.00 4.24 +0.70 37 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 3.97 +0.73 38 0 45 0
30DEC26 34.00 C 0.00 0.00 0.00 3.74 +0.76 39 0 48 0
30DEC26 35.00 C 2.93 2.93 2.93 3.50 +0.77 39 1 18 +1
30DEC26 36.00 C 3.00 3.00 3.00 3.23 +0.72 40 1 1 +1
30DEC26 37.00 C 0.00 0.00 0.00 3.00 +0.68 40 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 2.84 +0.73 41 0 13 0
30DEC26 39.00 C 0.00 0.00 0.00 2.70 +0.76 42 0 13 0
30DEC26 40.00 C 0.00 0.00 0.00 2.59 +0.82 43 0 23 0
30DEC26 41.00 C 0.00 0.00 0.00 2.58 +0.93 44 0 22 0
30DEC26 42.00 C 0.00 0.00 0.00 2.49 - 45 0 0 -
TOTAL CALL 7,430 115,849 +2,751
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 113 0 599 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 109 0 142 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 104 0 11 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 100 0 59 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 95 0 39 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 91 0 146 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 87 0 286 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 83 0 382 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 79 0 1,421 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 75 0 838 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1,056 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1,488 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,744 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2,318 0
29JAN26 24.00 P 0.02 0.02 0.02 0.01 0.00 44 68 2,204 0
29JAN26 25.00 P 0.05 0.05 0.03 0.02 -0.01 42 56 2,125 0
29JAN26 26.00 P 0.10 0.10 0.06 0.06 -0.03 43 98 3,315 -35
29JAN26 27.00 P 0.18 0.18 0.11 0.12 -0.09 41 535 2,364 +359
29JAN26 28.00 P 0.40 0.40 0.22 0.25 -0.20 41 502 1,952 +69
29JAN26 29.00 P 0.62 0.63 0.39 0.44 -0.37 40 142 1,703 +35
29JAN26 30.00 P 1.11 1.11 0.71 0.76 -0.56 40 470 623 +436
29JAN26 31.00 P 1.54 1.54 1.15 1.20 -0.76 41 133 370 +90
29JAN26 32.00 P 2.25 2.25 1.77 1.75 -0.99 40 61 126 +58
29JAN26 33.00 P 2.54 2.54 2.54 2.43 -1.19 40 10 41 0
29JAN26 34.00 P 0.00 0.00 0.00 3.21 -1.19 40 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 4.16 -1.25 45 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 5.06 -1.28 46 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 5.97 -1.25 45 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 6.93 -1.39 45 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 7.91 -1.30 45 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 9.14 -1.05 75 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 9.90 -1.30 0 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 10.90 - 0 0 0 -
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 67 0 62 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 64 0 39 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 61 0 55 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 58 0 87 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 56 0 109 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 53 0 157 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 38 0
26FEB26 20.00 P 0.01 0.01 0.01 0.01 0.00 48 10 315 -10
26FEB26 21.00 P 0.02 0.02 0.02 0.01 0.00 43 60 336 +12
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2,550 0
26FEB26 23.00 P 0.05 0.05 0.04 0.03 0.00 40 14 516 0
26FEB26 24.00 P 0.08 0.08 0.08 0.05 -0.02 38 95 1,061 +54
26FEB26 25.00 P 0.15 0.15 0.12 0.11 -0.04 38 30 1,322 +15
26FEB26 26.00 P 0.22 0.22 0.20 0.20 -0.09 38 54 1,304 +34
26FEB26 27.00 P 0.37 0.37 0.29 0.32 -0.19 37 1,367 1,606 +876
26FEB26 28.00 P 0.65 0.65 0.51 0.52 -0.31 37 98 1,139 +13
26FEB26 29.00 P 0.98 1.02 0.73 0.80 -0.44 37 844 1,032 +621
26FEB26 30.00 P 1.46 1.46 1.10 1.17 -0.59 37 178 166 -52
26FEB26 31.00 P 1.74 1.74 1.65 1.65 -0.77 37 67 82 +67
26FEB26 32.00 P 2.24 2.24 2.24 2.24 -0.87 38 10 25 +10
26FEB26 33.00 P 0.00 0.00 0.00 2.91 -0.98 39 0 0 0
26FEB26 34.00 P 3.60 3.60 3.60 3.60 -1.10 38 2 2 +2
26FEB26 35.00 P 0.00 0.00 0.00 4.46 -1.10 41 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 5.32 -1.16 42 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 6.21 -1.10 43 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 7.13 -1.20 44 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 8.03 -1.18 43 0 36 0
26FEB26 40.00 P 0.00 0.00 0.00 9.26 -0.95 57 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 9.90 -1.44 0 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 10.93 - 45 0 0 -
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 106 0 8 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 99 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 97 0 16 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 95 0 81 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 93 0 157 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 91 0 112 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 87 0 207 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 84 0 529 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 80 0 262 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 77 0 269 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 74 0 157 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 71 0 292 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 68 0 234 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 65 0 333 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 62 0 728 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 60 0 676 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 57 0 209 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 55 0 416 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 52 0 533 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 50 0 358 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 48 0 334 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 46 0 747 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 44 0 617 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 42 0 8,840 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 40 0 1,338 0
30MAR26 20.00 P 0.07 0.07 0.07 0.01 -0.01 38 10 863 0
30MAR26 21.00 P 0.06 0.06 0.06 0.02 -0.01 37 5 2,104 +5
30MAR26 22.00 P 0.00 0.00 0.00 0.03 -0.03 35 0 14,502 0
30MAR26 23.00 P 0.13 0.13 0.13 0.06 -0.07 35 10 2,993 -10
30MAR26 24.00 P 0.20 0.20 0.20 0.12 -0.11 35 4 10,823 -3
30MAR26 25.00 P 0.35 0.35 0.32 0.22 -0.16 36 23 1,717 -23
30MAR26 26.00 P 0.50 0.53 0.45 0.37 -0.23 36 245 3,756 -100
30MAR26 27.00 P 0.70 0.70 0.60 0.58 -0.31 37 62 204 +5
30MAR26 28.00 P 1.06 1.06 0.83 0.87 -0.38 37 246 5,515 +24
30MAR26 29.00 P 1.45 1.45 1.16 1.21 -0.48 37 13 1,151 -1
30MAR26 30.00 P 1.98 1.98 1.58 1.63 -0.60 38 14 1,307 +13
30MAR26 31.00 P 2.15 2.20 2.15 2.11 -0.73 38 45 279 +10
30MAR26 32.00 P 0.00 0.00 0.00 2.69 -0.87 38 0 165 0
30MAR26 33.00 P 0.00 0.00 0.00 3.38 -0.89 39 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 4.10 -1.05 40 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 4.70 -1.34 38 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 5.63 -1.04 41 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 6.31 -1.13 37 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 7.32 -1.48 41 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 8.19 -1.16 41 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 9.38 -1.12 50 0 36 0
30MAR26 41.00 P 0.00 0.00 0.00 10.00 -1.53 40 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 11.15 - 49 0 0 -
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 39 0 56 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 36 0 20 0
29APR26 19.50 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.05 -0.01 36 0 3 0
29APR26 22.00 P 0.00 0.00 0.00 0.09 -0.02 36 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.16 -0.04 37 0 2 0
29APR26 24.00 P 0.00 0.00 0.00 0.26 -0.08 37 0 23 0
29APR26 25.00 P 0.00 0.00 0.00 0.41 -0.12 37 0 16 0
29APR26 26.00 P 0.00 0.00 0.00 0.60 -0.19 37 0 25 0
29APR26 27.00 P 0.85 0.88 0.85 0.83 -0.29 37 200 200 +200
29APR26 28.00 P 1.25 1.25 1.12 1.16 -0.35 37 118 118 +98
29APR26 29.00 P 1.49 1.55 1.49 1.50 -0.47 37 215 250 +210
29APR26 30.00 P 1.99 1.99 1.93 1.95 -0.56 38 17 175 0
29APR26 31.00 P 2.51 2.51 2.47 2.46 -0.66 38 127 127 +112
29APR26 32.00 P 3.33 3.33 3.33 3.02 -0.78 38 116 110 +110
29APR26 33.00 P 4.02 4.02 3.70 3.70 -0.83 39 25 25 +25
29APR26 34.00 P 0.00 0.00 0.00 4.40 -0.86 40 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 5.15 -1.02 40 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 5.90 -1.04 40 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 6.57 -1.05 38 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 7.36 -1.44 37 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 8.43 -1.09 42 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 9.44 -1.28 45 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 10.09 -1.44 39 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 11.15 - 43 0 0 -
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 63 0 21 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 60 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 58 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 56 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 53 0 12 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 51 0 56 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 49 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 45 0 133 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 43 0 111 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 42 0 55 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 40 0 168 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 38 0 292 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 36 0 709 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 35 0 407 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 33 0 295 0
29JUN26 18.00 P 0.00 0.00 0.00 0.02 0.00 35 0 415 0
29JUN26 18.50 P 0.00 0.00 0.00 0.03 0.00 35 0 144 0
29JUN26 19.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 407 0
29JUN26 19.50 P 0.00 0.00 0.00 0.06 -0.01 35 0 616 0
29JUN26 20.00 P 0.00 0.00 0.00 0.07 -0.02 35 0 1,225 0
29JUN26 21.00 P 0.00 0.00 0.00 0.13 -0.03 35 0 1,014 0
29JUN26 22.00 P 0.30 0.30 0.30 0.21 -0.05 35 1 1,113 -1
29JUN26 23.00 P 0.40 0.40 0.40 0.32 -0.09 36 2 386 0
29JUN26 24.00 P 0.54 0.54 0.52 0.48 -0.12 36 19 293 -19
29JUN26 25.00 P 0.75 0.75 0.65 0.69 -0.16 36 29 5,636 -3
29JUN26 26.00 P 0.95 0.99 0.95 0.91 -0.25 36 27 2,356 +1
29JUN26 27.00 P 0.00 0.00 0.00 1.21 -0.32 36 0 136 0
29JUN26 28.00 P 0.00 0.00 0.00 1.57 -0.40 37 0 5 0
29JUN26 29.00 P 1.97 1.97 1.97 1.98 -0.48 37 1 46 +1
29JUN26 30.00 P 0.00 0.00 0.00 2.44 -0.56 37 0 50 0
29JUN26 31.00 P 0.00 0.00 0.00 3.03 -0.58 38 0 0 0
29JUN26 32.00 P 3.80 3.80 3.80 3.45 -0.83 36 15 15 +14
29JUN26 33.00 P 0.00 0.00 0.00 4.12 -0.87 37 0 0 0
29JUN26 34.00 P 5.11 5.11 5.11 4.90 -0.90 39 7 7 +7
29JUN26 35.00 P 0.00 0.00 0.00 5.60 -0.99 39 0 0 0
29JUN26 36.00 P 6.85 6.85 6.85 6.38 -1.13 40 1 0 -1
29JUN26 37.00 P 0.00 0.00 0.00 7.16 -0.88 40 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 7.97 -1.10 40 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.74 -1.02 40 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 9.83 -1.01 44 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 10.44 -1.31 40 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 11.67 - 46 0 0 -
29SEP26 14.50 P 0.00 0.00 0.00 0.02 +0.01 37 0 35 0
29SEP26 15.00 P 0.00 0.00 0.00 0.03 +0.02 38 0 40 0
29SEP26 15.50 P 0.00 0.00 0.00 0.04 +0.02 38 0 45 0
29SEP26 16.00 P 0.00 0.00 0.00 0.05 +0.02 38 0 57 0
29SEP26 16.50 P 0.00 0.00 0.00 0.07 +0.03 38 0 37 0
29SEP26 17.00 P 0.00 0.00 0.00 0.09 +0.03 38 0 93 0
29SEP26 17.50 P 0.00 0.00 0.00 0.11 +0.03 37 0 46 0
29SEP26 18.00 P 0.00 0.00 0.00 0.14 +0.03 38 0 193 0
29SEP26 18.50 P 0.00 0.00 0.00 0.17 +0.03 37 0 153 0
29SEP26 19.00 P 0.24 0.24 0.24 0.21 +0.03 37 1 330 0
29SEP26 19.50 P 0.00 0.00 0.00 0.25 +0.03 37 0 713 0
29SEP26 20.00 P 0.35 0.35 0.35 0.30 +0.02 37 1 4,105 -1
29SEP26 21.00 P 0.00 0.00 0.00 0.42 0.00 37 0 640 0
29SEP26 22.00 P 0.00 0.00 0.00 0.57 -0.04 37 0 622 0
29SEP26 23.00 P 0.73 0.73 0.73 0.76 -0.07 37 3 784 +3
29SEP26 24.00 P 0.00 0.00 0.00 0.99 -0.11 37 0 3,833 0
29SEP26 25.00 P 1.16 1.16 1.16 1.25 -0.16 37 10 332 +10
29SEP26 26.00 P 0.00 0.00 0.00 1.57 -0.20 37 0 434 0
29SEP26 27.00 P 0.00 0.00 0.00 1.91 -0.27 37 0 2,176 0
29SEP26 28.00 P 2.23 2.23 2.23 2.32 -0.33 37 18 79 0
29SEP26 29.00 P 2.68 2.68 2.68 2.75 -0.43 36 1 66 +1
29SEP26 30.00 P 0.00 0.00 0.00 3.23 -0.53 36 0 65 0
29SEP26 31.00 P 0.00 0.00 0.00 3.76 -0.62 36 0 15 0
29SEP26 32.00 P 0.00 0.00 0.00 4.34 -0.70 36 0 15 0
29SEP26 33.00 P 0.00 0.00 0.00 4.87 -0.87 36 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 5.68 -0.76 37 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 6.40 -0.87 38 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 7.19 -1.03 38 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 7.88 -0.95 38 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.70 -1.07 39 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.49 -1.01 39 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.32 -1.23 39 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.15 -1.06 39 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.02 - 40 0 0 -
30DEC26 17.00 P 0.00 0.00 0.00 0.09 -0.05 33 0 20 0
30DEC26 17.50 P 0.20 0.24 0.20 0.11 -0.06 33 8 12 +8
30DEC26 18.00 P 0.31 0.31 0.31 0.14 -0.08 33 3 41 0
30DEC26 18.50 P 0.00 0.00 0.00 0.17 -0.10 33 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.21 -0.11 33 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.26 -0.13 33 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.32 -0.15 33 0 58 0
30DEC26 21.00 P 0.00 0.00 0.00 0.46 -0.19 33 0 73 0
30DEC26 22.00 P 0.00 0.00 0.00 0.65 -0.24 34 0 202 0
30DEC26 23.00 P 0.00 0.00 0.00 0.85 -0.32 34 0 111 0
30DEC26 24.00 P 1.41 1.41 1.20 1.15 -0.33 34 16 212 +4
30DEC26 25.00 P 1.60 1.60 1.52 1.42 -0.36 34 9 380 -9
30DEC26 26.00 P 1.88 1.88 1.80 1.82 -0.39 35 22 246 +22
30DEC26 27.00 P 0.00 0.00 0.00 2.23 -0.41 35 0 4 0
30DEC26 28.00 P 0.00 0.00 0.00 2.58 -0.55 35 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.03 -0.62 35 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.54 -0.70 35 0 30 0
30DEC26 31.00 P 0.00 0.00 0.00 4.10 -0.73 35 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 4.68 -0.81 35 0 15 0
30DEC26 33.00 P 5.56 5.56 5.56 5.32 -0.86 35 15 30 +15
30DEC26 34.00 P 0.00 0.00 0.00 6.18 -0.76 37 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 6.89 -0.82 37 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 7.64 -0.87 38 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.40 -0.89 38 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.21 -0.84 39 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.04 -0.87 40 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.88 -0.89 40 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.75 -0.86 41 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.63 - 42 0 0 -
TOTAL PUT 6,608 134,040 +3,381
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$ 70.55
29JAN26 47.00 C 0.00 0.00 0.00 23.64 +0.40 54 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 22.64 +0.40 48 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 21.64 +0.40 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 20.64 +0.39 0 0 0 0
29JAN26 52.50 C 18.10 18.11 18.10 18.15 +0.48 40 6 4 -6
29JAN26 55.00 C 0.00 0.00 0.00 15.65 +0.41 0 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 13.16 +0.40 29 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 10.66 +0.39 0 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 8.16 +0.39 0 0 90 0
29JAN26 65.00 C 0.00 0.00 0.00 5.65 +0.49 0 0 218 0
29JAN26 67.50 C 0.00 0.00 0.00 3.24 +0.50 12 0 561 0
29JAN26 70.00 C 0.98 1.20 0.98 1.12 +0.27 10 56 829 -43
29JAN26 72.50 C 0.19 0.20 0.19 0.15 +0.04 10 36 403 +6
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 10 0 95 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 28 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 23.74 +0.39 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 22.84 +0.49 51 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 21.75 +0.40 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 20.75 +0.39 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 18.26 +0.59 0 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 15.77 +0.53 0 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 13.28 +0.52 0 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 10.80 +0.39 16 0 4 0
26FEB26 62.50 C 0.00 0.00 0.00 8.31 +0.40 12 0 22 0
26FEB26 65.00 C 0.00 0.00 0.00 5.81 +0.47 0 0 176 0
26FEB26 67.50 C 3.48 3.48 3.43 3.52 +0.50 11 32 223 +28
26FEB26 70.00 C 0.00 0.00 0.00 1.59 +0.34 10 0 251 0
26FEB26 72.50 C 0.48 0.54 0.48 0.49 +0.15 10 3 114 +2
26FEB26 75.00 C 0.13 0.13 0.13 0.10 +0.04 10 10 102 +10
26FEB26 77.50 C 0.00 0.00 0.00 0.02 +0.01 11 0 120 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 13 0 30 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 24.75 +0.38 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 23.77 +0.42 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 22.84 +0.46 43 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 21.75 +0.37 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 20.75 +0.39 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 18.29 +0.60 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 15.83 +0.22 25 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 13.35 +0.46 22 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 10.83 +0.42 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 8.37 +0.46 14 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 5.91 +0.51 12 0 162 0
30MAR26 67.50 C 3.68 3.68 3.67 3.64 +0.48 11 2 593 -1
30MAR26 70.00 C 0.00 0.00 0.00 1.79 +0.27 11 0 455 0
30MAR26 72.50 C 0.74 0.78 0.72 0.68 +0.11 11 128 653 -45
30MAR26 75.00 C 0.32 0.32 0.32 0.19 +0.04 11 53 95 -33
30MAR26 77.50 C 0.00 0.00 0.00 0.04 +0.01 11 0 92 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 11 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 21.75 +0.37 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 20.75 +0.39 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 18.29 +0.50 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 15.83 +0.22 24 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 13.35 +0.43 21 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 10.83 +0.40 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 8.37 +0.18 13 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 5.92 +0.50 11 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 3.70 +0.47 11 0 0 0
29APR26 70.00 C 1.88 1.88 1.88 1.92 +0.31 11 10 40 +10
29APR26 72.50 C 0.86 0.86 0.86 0.82 +0.14 11 1 60 0
29APR26 75.00 C 0.00 0.00 0.00 0.29 +0.06 11 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.09 +0.02 11 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.03 +0.01 11 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 13 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 18 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 23.77 +0.40 27 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 22.84 +0.46 34 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 21.78 -0.03 25 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 20.78 +0.39 19 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 18.37 +0.58 27 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 15.83 +0.22 21 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 13.38 +0.46 20 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 10.83 +0.39 12 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 8.43 +0.24 14 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 6.00 +0.24 11 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 3.76 +0.32 10 0 148 0
29JUN26 70.00 C 0.00 0.00 0.00 2.23 +0.26 10 0 224 0
29JUN26 72.50 C 0.00 0.00 0.00 1.20 +0.18 10 0 53 0
29JUN26 75.00 C 0.00 0.00 0.00 0.59 +0.11 11 0 11 0
29JUN26 77.50 C 0.00 0.00 0.00 0.27 +0.06 11 0 6 0
29JUN26 80.00 C 0.00 0.00 0.00 0.11 +0.03 11 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.04 +0.01 11 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.02 +0.01 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 23.77 +0.40 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 22.84 +0.46 27 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 21.80 -0.01 23 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 20.83 +0.44 23 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 18.37 +0.58 21 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 15.83 +0.22 16 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 13.38 +0.46 15 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 10.90 +0.13 12 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 8.44 +0.25 10 0 30 0
29SEP26 65.00 C 0.00 0.00 0.00 6.11 +0.32 9 0 14 0
29SEP26 67.50 C 0.00 0.00 0.00 4.33 +0.27 10 0 105 0
29SEP26 70.00 C 0.00 0.00 0.00 2.90 +0.21 10 0 14 0
29SEP26 72.50 C 0.00 0.00 0.00 1.82 +0.15 10 0 22 0
29SEP26 75.00 C 0.80 0.80 0.80 1.06 +0.09 10 1 5 +1
29SEP26 77.50 C 0.00 0.00 0.00 0.58 +0.06 10 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.30 +0.04 10 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.15 +0.01 11 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.07 +0.01 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 0.02 +0.01 11 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 22.84 +0.46 21 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 21.80 -0.01 18 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 20.83 +0.44 18 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 18.37 +0.48 16 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 15.83 +0.22 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 13.38 +0.28 0 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 10.90 +0.13 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 8.65 +0.13 7 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 6.67 +0.23 9 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 4.94 +0.04 10 0 10 0
30DEC26 70.00 C 0.00 0.00 0.00 3.50 +0.12 10 0 25 0
30DEC26 72.50 C 1.92 1.92 1.92 2.35 +0.06 10 10 12 0
30DEC26 75.00 C 1.15 1.15 1.15 1.52 +0.04 10 5 10 +5
30DEC26 77.50 C 0.00 0.00 0.00 0.93 +0.01 10 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.54 -0.01 10 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.30 -0.01 10 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.17 0.00 10 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.09 -0.01 10 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 0.02 -0.01 10 0 0 0
TOTAL CALL 353 6,145 -66
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 39 0 40 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 20 0 254 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 14 0 328 0
29JAN26 67.50 P 0.06 0.06 0.06 0.03 -0.02 10 12 672 -12
29JAN26 70.00 P 0.44 0.44 0.42 0.42 -0.20 9 13 425 +11
29JAN26 72.50 P 2.26 2.26 2.01 2.07 -0.38 11 86 94 +39
29JAN26 75.00 P 0.00 0.00 0.00 4.49 -0.39 16 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 7.16 -0.41 30 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 9.73 -0.12 39 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 12.31 -0.33 48 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 14.88 -0.27 57 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 17.00 -0.87 46 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 19.45 -1.00 0 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 22.56 +0.09 81 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 35 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 26 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 18 0 30 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 14 0 5 0
26FEB26 65.00 P 0.00 0.00 0.00 0.02 0.00 11 0 422 0
26FEB26 67.50 P 0.00 0.00 0.00 0.15 -0.02 10 0 504 0
26FEB26 70.00 P 0.81 0.81 0.81 0.72 -0.13 10 12 225 -12
26FEB26 72.50 P 2.48 2.48 2.09 2.25 -0.30 11 50 199 +10
26FEB26 75.00 P 0.00 0.00 0.00 4.49 -0.51 12 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 7.16 -0.41 21 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 9.73 -0.42 28 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 12.31 -0.33 34 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 14.88 -0.42 40 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 17.02 -0.85 35 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 20.03 -0.42 52 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 22.61 -0.01 57 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 31 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 28 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 23 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 16 0 205 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 13 0 171 0
30MAR26 62.50 P 0.00 0.00 0.00 0.03 -0.01 11 0 209 0
30MAR26 65.00 P 0.00 0.00 0.00 0.15 -0.05 11 0 319 0
30MAR26 67.50 P 0.58 0.58 0.58 0.59 -0.13 10 2 277 0
30MAR26 70.00 P 1.60 1.60 1.60 1.60 -0.27 10 53 74 0
30MAR26 72.50 P 0.00 0.00 0.00 3.32 -0.42 11 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 5.47 -0.48 11 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 7.84 -0.38 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 10.29 -0.55 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 12.77 -0.44 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 15.24 -0.61 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 17.77 -0.56 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 20.03 -0.79 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 22.69 -0.80 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 24 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 14 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.06 -0.01 11 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.23 -0.05 10 0 8 0
29APR26 67.50 P 0.72 0.72 0.70 0.73 -0.13 10 39 75 +39
29APR26 70.00 P 1.72 1.72 1.72 1.75 -0.27 10 4 34 +4
29APR26 72.50 P 0.00 0.00 0.00 3.41 -0.42 10 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 5.53 -0.47 11 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 7.88 -0.52 10 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 10.34 -0.52 11 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 12.80 -0.41 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 15.26 -0.59 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 17.77 -0.56 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 20.24 -1.06 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 23.15 -0.34 34 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 16 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 0.00 11 0 42 0
29JUN26 62.50 P 0.00 0.00 0.00 0.15 -0.01 11 0 167 0
29JUN26 65.00 P 0.49 0.49 0.49 0.44 -0.03 11 2 211 -2
29JUN26 67.50 P 0.00 0.00 0.00 1.07 -0.08 11 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 2.16 -0.16 11 0 2 0
29JUN26 72.50 P 0.00 0.00 0.00 3.77 -0.25 11 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 5.80 -0.34 12 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 8.04 -0.50 12 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 10.41 -0.57 13 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 12.81 -0.40 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 15.28 -0.57 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 17.79 -0.94 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 20.24 -1.06 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 23.15 -0.34 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 17 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 0.03 -0.01 11 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.10 -0.02 11 0 41 0
29SEP26 62.50 P 0.00 0.00 0.00 0.28 -0.04 11 0 75 0
29SEP26 65.00 P 0.85 0.85 0.85 0.67 -0.08 11 1 60 -1
29SEP26 67.50 P 0.00 0.00 0.00 1.37 -0.13 11 0 61 0
29SEP26 70.00 P 0.00 0.00 0.00 2.46 -0.21 11 0 24 0
29SEP26 72.50 P 0.00 0.00 0.00 4.00 -0.28 11 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 5.95 -0.34 12 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 8.22 -0.38 13 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 10.56 -0.42 14 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 12.92 -0.29 14 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 15.31 -0.54 13 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 17.79 -0.94 13 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 20.25 -1.05 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 23.15 -0.34 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 0.02 -0.01 11 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.06 -0.02 10 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.16 -0.06 10 0 14 0
30DEC26 62.50 P 0.62 0.62 0.62 0.39 -0.11 10 1 6 -1
30DEC26 65.00 P 1.08 1.08 1.08 0.82 -0.18 10 5 8 +5
30DEC26 67.50 P 1.86 1.86 1.86 1.55 -0.24 10 3 21 +3
30DEC26 70.00 P 3.01 3.02 3.00 2.65 -0.30 11 15 18 +15
30DEC26 72.50 P 0.00 0.00 0.00 4.14 -0.37 11 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 6.04 -0.39 11 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 8.26 -0.41 12 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 10.56 -0.42 13 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 13.08 -0.40 15 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 15.50 -0.47 16 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 17.89 -0.84 16 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 20.88 -0.42 23 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 23.15 -0.34 23 0 0 0
TOTAL PUT 298 5,543 +98
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$ 52.00
29JAN26 37.00 C 0.00 0.00 0.00 15.46 -0.06 123 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 14.02 -0.06 0 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 13.22 +0.14 93 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 12.39 +0.31 98 0 4 0
29JAN26 41.00 C 0.00 0.00 0.00 11.02 -0.06 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 10.10 -0.28 64 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 9.30 +0.22 73 0 36 0
29JAN26 44.00 C 0.00 0.00 0.00 8.27 +0.19 65 0 161 0
29JAN26 45.00 C 0.00 0.00 0.00 7.03 -0.05 31 0 356 0
29JAN26 46.00 C 0.00 0.00 0.00 6.21 +0.13 49 0 230 0
29JAN26 47.00 C 0.00 0.00 0.00 5.11 +0.02 37 0 556 0
29JAN26 48.00 C 0.00 0.00 0.00 4.10 -0.02 30 0 245 0
29JAN26 49.00 C 0.00 0.00 0.00 3.16 -0.03 28 0 2,680 0
29JAN26 50.00 C 2.00 2.43 1.76 2.30 -0.04 27 514 1,478 +219
29JAN26 52.50 C 0.78 0.88 0.57 0.86 -0.03 27 81 3,065 -18
29JAN26 55.00 C 0.22 0.32 0.19 0.24 -0.01 26 893 1,920 +610
29JAN26 57.50 C 0.10 0.12 0.10 0.06 0.00 27 75 1,127 +30
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 27 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 38 0 55 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 48 0 41 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 12.39 +0.15 70 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 11.22 -0.19 59 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 10.24 -0.14 55 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 9.30 +0.13 53 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 8.27 +0.19 47 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 7.24 +0.16 42 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 6.21 +0.11 36 0 15 0
26FEB26 47.00 C 0.00 0.00 0.00 5.16 -0.13 30 0 15 0
26FEB26 48.00 C 0.00 0.00 0.00 4.28 +0.05 29 0 25 0
26FEB26 49.00 C 2.96 3.41 2.96 3.41 -0.01 27 94 163 +5
26FEB26 50.00 C 2.54 2.76 2.24 2.69 -0.04 26 708 1,045 +449
26FEB26 52.50 C 1.38 1.53 1.23 1.45 -0.01 26 609 966 +411
26FEB26 55.00 C 0.66 0.80 0.55 0.70 -0.03 26 216 1,460 +60
26FEB26 57.50 C 0.34 0.34 0.34 0.31 -0.01 26 15 459 +15
26FEB26 60.00 C 0.00 0.00 0.00 0.12 -0.01 26 0 473 0
26FEB26 62.50 C 0.00 0.00 0.00 0.05 0.00 27 0 90 0
26FEB26 65.00 C 0.00 0.00 0.00 0.02 0.00 27 0 30 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 29 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 21.02 -0.05 65 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 20.40 +0.01 89 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 19.54 +0.47 89 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 18.33 +0.26 78 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 17.23 +0.16 70 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 16.06 -0.01 57 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 15.46 -0.06 69 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 14.06 -0.02 50 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 13.22 +0.14 55 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 12.39 +0.15 55 0 15 0
30MAR26 41.00 C 0.00 0.00 0.00 11.36 -0.05 51 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 10.33 -0.05 46 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 9.30 +0.13 42 0 26 0
30MAR26 44.00 C 0.00 0.00 0.00 8.28 +0.18 38 0 498 0
30MAR26 45.00 C 0.00 0.00 0.00 7.24 -0.12 33 0 308 0
30MAR26 46.00 C 0.00 0.00 0.00 6.27 +0.02 30 0 379 0
30MAR26 47.00 C 0.00 0.00 0.00 5.48 -0.11 30 0 106 0
30MAR26 48.00 C 0.00 0.00 0.00 4.55 -0.04 27 0 464 0
30MAR26 49.00 C 3.99 4.00 3.99 3.99 -0.05 28 51 464 +50
30MAR26 50.00 C 3.42 3.46 3.30 3.44 -0.05 29 124 4,231 +114
30MAR26 52.50 C 2.21 2.24 2.21 2.24 -0.09 28 55 3,538 0
30MAR26 55.00 C 1.40 1.40 1.40 1.37 -0.10 28 18 2,988 0
30MAR26 57.50 C 0.85 0.94 0.85 0.81 -0.07 28 311 3,791 +223
30MAR26 60.00 C 0.48 0.48 0.48 0.44 -0.05 28 5 1,081 0
30MAR26 62.50 C 0.36 0.36 0.36 0.24 -0.03 28 24 512 0
30MAR26 65.00 C 0.00 0.00 0.00 0.12 -0.02 28 0 270 0
30MAR26 67.50 C 0.00 0.00 0.00 0.06 -0.01 28 0 114 0
30MAR26 70.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 65 0
30MAR26 72.50 C 0.00 0.00 0.00 0.02 0.00 29 0 21 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 32 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 10.33 -0.06 39 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 9.30 -0.09 35 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 8.36 -0.06 33 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 7.47 +0.11 32 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 6.27 -0.11 25 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 5.55 -0.43 26 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 4.90 -0.10 27 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 4.50 -0.08 29 0 4 0
29APR26 50.00 C 3.77 3.77 3.62 3.95 -0.08 29 60 60 +60
29APR26 52.50 C 2.87 2.87 2.83 2.80 -0.05 29 45 45 +45
29APR26 55.00 C 0.00 0.00 0.00 1.90 -0.06 29 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 1.23 -0.06 28 0 2 0
29APR26 60.00 C 0.00 0.00 0.00 0.78 -0.04 28 0 9 0
29APR26 62.50 C 0.00 0.00 0.00 0.48 -0.03 28 0 5 0
29APR26 65.00 C 0.00 0.00 0.00 0.29 -0.02 28 0 10 0
29APR26 67.50 C 0.00 0.00 0.00 0.16 -0.02 28 0 3 0
29APR26 70.00 C 0.00 0.00 0.00 0.09 -0.02 28 0 10 0
29APR26 72.50 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 16.06 -0.02 39 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 15.46 -0.06 46 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 14.23 +0.15 39 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 13.22 +0.14 36 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 12.39 +0.15 36 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 11.36 -0.05 33 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 10.36 -0.16 31 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 9.33 -0.23 28 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 8.59 +0.05 28 0 6 0
29JUN26 45.00 C 0.00 0.00 0.00 7.85 +0.19 28 0 41 0
29JUN26 46.00 C 0.00 0.00 0.00 7.11 +0.12 28 0 264 0
29JUN26 47.00 C 0.00 0.00 0.00 6.34 -0.19 27 0 167 0
29JUN26 48.00 C 0.00 0.00 0.00 5.83 +0.01 28 0 131 0
29JUN26 49.00 C 0.00 0.00 0.00 5.42 +0.17 29 0 128 0
29JUN26 50.00 C 0.00 0.00 0.00 4.64 -0.31 27 0 548 0
29JUN26 52.50 C 0.00 0.00 0.00 3.66 -0.03 28 0 1,345 0
29JUN26 55.00 C 0.00 0.00 0.00 2.69 -0.06 28 0 4,560 0
29JUN26 57.50 C 0.00 0.00 0.00 1.95 -0.05 28 0 405 0
29JUN26 60.00 C 0.00 0.00 0.00 1.39 -0.04 28 0 216 0
29JUN26 62.50 C 0.00 0.00 0.00 0.97 -0.03 28 0 164 0
29JUN26 65.00 C 0.00 0.00 0.00 0.66 -0.03 28 0 242 0
29JUN26 67.50 C 0.00 0.00 0.00 0.45 -0.02 28 0 78 0
29JUN26 70.00 C 0.00 0.00 0.00 0.30 -0.01 28 0 511 0
29JUN26 72.50 C 0.00 0.00 0.00 0.19 -0.02 28 0 33 0
29JUN26 75.00 C 0.00 0.00 0.00 0.13 -0.01 28 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.09 0.00 28 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 0.06 0.00 28 0 77 0
29SEP26 36.00 C 0.00 0.00 0.00 16.14 +0.04 31 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 15.46 -0.06 34 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 14.23 -0.02 29 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 13.22 +0.08 26 0 8 0
29SEP26 40.00 C 0.00 0.00 0.00 12.39 -0.21 27 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 11.51 -0.25 26 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 10.69 -0.10 26 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 9.98 -0.36 26 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 9.28 -0.12 26 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 8.64 -0.11 27 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 8.01 -0.10 27 0 61 0
29SEP26 47.00 C 0.00 0.00 0.00 7.42 -0.19 27 0 68 0
29SEP26 48.00 C 0.00 0.00 0.00 6.96 -0.01 28 0 44 0
29SEP26 49.00 C 0.00 0.00 0.00 6.33 -0.12 28 0 28 0
29SEP26 50.00 C 0.00 0.00 0.00 5.83 -0.12 28 0 212 0
29SEP26 52.50 C 0.00 0.00 0.00 4.71 -0.12 28 0 560 0
29SEP26 55.00 C 0.00 0.00 0.00 3.76 -0.12 28 0 134 0
29SEP26 57.50 C 0.00 0.00 0.00 2.98 -0.11 28 0 202 0
29SEP26 60.00 C 0.00 0.00 0.00 2.35 -0.11 28 0 282 0
29SEP26 62.50 C 0.00 0.00 0.00 1.87 -0.14 29 0 91 0
29SEP26 65.00 C 0.00 0.00 0.00 1.48 -0.09 29 0 69 0
29SEP26 67.50 C 0.00 0.00 0.00 1.14 -0.08 29 0 70 0
29SEP26 70.00 C 0.00 0.00 0.00 0.87 -0.06 29 0 54 0
29SEP26 72.50 C 0.00 0.00 0.00 0.63 -0.06 29 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.48 -0.05 29 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 12.77 -0.10 24 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 12.03 -0.12 25 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 11.33 -0.12 25 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 10.64 -0.12 26 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 10.00 -0.12 26 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 9.36 -0.13 26 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 8.76 -0.14 27 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 8.19 -0.14 27 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 7.63 -0.13 27 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 7.13 -0.14 27 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 6.63 -0.15 27 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 5.52 -0.14 27 0 69 0
30DEC26 55.00 C 0.00 0.00 0.00 4.56 -0.14 27 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 3.73 -0.15 28 0 17 0
30DEC26 60.00 C 0.00 0.00 0.00 3.10 -0.23 28 0 85 0
30DEC26 62.50 C 0.00 0.00 0.00 2.56 -0.15 28 0 41 0
30DEC26 65.00 C 0.00 0.00 0.00 2.12 -0.11 29 0 61 0
30DEC26 67.50 C 0.00 0.00 0.00 1.68 -0.12 28 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 1.36 -0.10 28 0 2 0
30DEC26 72.50 C 0.00 0.00 0.00 1.05 -0.11 28 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.83 -0.08 28 0 2 0
TOTAL CALL 3,898 47,642 +2,273
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 50 0 16 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 0.00 46 0 7 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 39 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 32 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 0.05 0.05 0.05 0.02 0.00 27 4 462 0
29JAN26 45.00 P 0.08 0.08 0.08 0.04 0.00 26 42 1,380 -12
29JAN26 46.00 P 0.00 0.00 0.00 0.09 0.00 26 0 745 0
29JAN26 47.00 P 0.20 0.25 0.17 0.17 -0.01 26 76 1,680 +22
29JAN26 48.00 P 0.38 0.43 0.31 0.33 0.00 26 102 3,720 0
29JAN26 49.00 P 0.59 0.70 0.46 0.56 +0.02 26 438 3,598 +171
29JAN26 50.00 P 1.00 1.10 0.76 0.89 +0.02 26 557 3,626 +38
29JAN26 52.50 P 2.32 2.55 2.18 2.22 0.00 25 106 3,312 +26
29JAN26 55.00 P 0.00 0.00 0.00 4.18 +0.01 22 0 418 0
29JAN26 57.50 P 0.00 0.00 0.00 6.81 +0.05 38 0 75 0
29JAN26 60.00 P 0.00 0.00 0.00 9.30 +0.54 47 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 11.23 +0.05 0 0 4 0
29JAN26 65.00 P 0.00 0.00 0.00 13.65 +0.05 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 16.32 -0.68 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 19.34 +0.07 80 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 20.97 -0.66 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 23.61 -0.63 0 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.02 0.00 26 0 35 0
26FEB26 42.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 12 0
26FEB26 43.00 P 0.00 0.00 0.00 0.08 0.00 26 0 47 0
26FEB26 44.00 P 0.00 0.00 0.00 0.14 0.00 26 0 326 0
26FEB26 45.00 P 0.24 0.24 0.24 0.22 -0.01 26 51 216 -48
26FEB26 46.00 P 0.40 0.40 0.35 0.34 0.00 26 30 644 -15
26FEB26 47.00 P 0.57 0.57 0.43 0.52 0.00 26 155 442 -3
26FEB26 48.00 P 0.00 0.00 0.00 0.76 +0.01 26 0 388 0
26FEB26 49.00 P 1.22 1.22 0.94 1.07 +0.01 25 318 3,148 +60
26FEB26 50.00 P 1.45 1.65 1.31 1.45 +0.01 25 401 9,658 -4
26FEB26 52.50 P 2.81 2.88 2.76 2.75 -0.06 25 79 518 +79
26FEB26 55.00 P 0.00 0.00 0.00 4.55 +0.01 24 0 470 0
26FEB26 57.50 P 0.00 0.00 0.00 6.81 +0.05 27 0 246 0
26FEB26 60.00 P 0.00 0.00 0.00 9.30 +0.45 33 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 11.93 +0.74 43 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 14.02 +0.21 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 16.32 -0.68 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 19.34 +0.07 56 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 20.97 -0.66 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 24.37 +0.13 67 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 40 0 67 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 35 0 24 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 33 0 60 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 31 0 70 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 29 0 396 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 551 0
30MAR26 38.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 627 0
30MAR26 39.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 508 0
30MAR26 40.00 P 0.00 0.00 0.00 0.08 -0.01 28 0 823 0
30MAR26 41.00 P 0.00 0.00 0.00 0.13 -0.01 28 0 526 0
30MAR26 42.00 P 0.22 0.22 0.22 0.20 -0.02 28 1 1,657 +1
30MAR26 43.00 P 0.31 0.31 0.31 0.28 -0.02 28 60 3,058 +18
30MAR26 44.00 P 0.00 0.00 0.00 0.40 -0.03 27 0 1,020 0
30MAR26 45.00 P 0.58 0.61 0.58 0.56 -0.04 27 51 1,221 +22
30MAR26 46.00 P 0.83 0.83 0.75 0.76 -0.04 27 13 2,854 +13
30MAR26 47.00 P 1.02 1.02 1.02 1.01 -0.04 27 4 692 +4
30MAR26 48.00 P 0.00 0.00 0.00 1.31 -0.05 27 0 871 0
30MAR26 49.00 P 1.74 1.80 1.74 1.67 -0.05 27 50 477 +17
30MAR26 50.00 P 2.25 2.26 2.00 2.09 -0.05 27 84 3,672 +5
30MAR26 52.50 P 0.00 0.00 0.00 3.37 -0.09 27 0 6,407 0
30MAR26 55.00 P 5.24 5.24 5.15 5.11 -0.01 27 105 165 +105
30MAR26 57.50 P 0.00 0.00 0.00 6.91 -0.01 24 0 150 0
30MAR26 60.00 P 0.00 0.00 0.00 9.59 +0.53 33 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 12.00 +0.02 37 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 14.02 -0.16 0 0 15 0
30MAR26 67.50 P 0.00 0.00 0.00 16.67 -0.33 36 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 19.34 +0.07 46 0 15 0
30MAR26 72.50 P 0.00 0.00 0.00 21.28 -0.38 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 24.37 +0.13 55 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 25.91 -0.54 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 29.23 +0.06 56 0 0 0
29APR26 42.00 P 0.36 0.36 0.36 0.35 -0.01 28 3 3 +3
29APR26 43.00 P 0.00 0.00 0.00 0.48 -0.02 28 0 0 0
29APR26 44.00 P 0.66 0.66 0.66 0.65 -0.02 28 25 25 +20
29APR26 45.00 P 0.00 0.00 0.00 0.84 -0.03 28 0 50 0
29APR26 46.00 P 0.00 0.00 0.00 1.09 -0.02 28 0 23 0
29APR26 47.00 P 0.00 0.00 0.00 1.38 -0.02 28 0 66 0
29APR26 48.00 P 1.79 1.79 1.60 1.71 -0.02 28 60 102 +60
29APR26 49.00 P 2.20 2.20 1.96 2.09 -0.02 28 180 230 +150
29APR26 50.00 P 2.68 2.68 2.41 2.52 -0.03 27 361 361 +301
29APR26 52.50 P 0.00 0.00 0.00 3.80 -0.07 27 0 135 0
29APR26 55.00 P 5.60 5.60 5.60 5.47 -0.02 27 15 30 +15
29APR26 57.50 P 0.00 0.00 0.00 7.20 -0.11 25 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 9.59 -0.19 29 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 12.13 +0.03 34 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 14.28 -0.17 32 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 16.67 -0.33 33 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 19.34 +0.07 41 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 21.37 -0.30 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 24.37 +0.13 48 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.11 0.00 28 0 15 0
29JUN26 37.00 P 0.00 0.00 0.00 0.16 0.00 28 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.22 -0.01 28 0 50 0
29JUN26 39.00 P 0.00 0.00 0.00 0.30 -0.01 28 0 141 0
29JUN26 40.00 P 0.00 0.00 0.00 0.39 -0.01 28 0 259 0
29JUN26 41.00 P 0.00 0.00 0.00 0.51 -0.01 28 0 213 0
29JUN26 42.00 P 0.00 0.00 0.00 0.65 -0.02 27 0 468 0
29JUN26 43.00 P 0.00 0.00 0.00 0.84 -0.01 27 0 3,004 0
29JUN26 44.00 P 0.00 0.00 0.00 1.05 -0.02 27 0 634 0
29JUN26 45.00 P 0.00 0.00 0.00 1.30 -0.03 27 0 4,411 0
29JUN26 46.00 P 1.53 1.53 1.50 1.59 -0.01 27 60 1,362 +60
29JUN26 47.00 P 0.00 0.00 0.00 1.90 -0.01 27 0 475 0
29JUN26 48.00 P 0.00 0.00 0.00 2.27 -0.02 27 0 431 0
29JUN26 49.00 P 0.00 0.00 0.00 2.66 -0.10 27 0 236 0
29JUN26 50.00 P 0.00 0.00 0.00 3.12 -0.01 27 0 2,716 0
29JUN26 52.50 P 0.00 0.00 0.00 4.44 -0.04 27 0 1,228 0
29JUN26 55.00 P 0.00 0.00 0.00 6.07 -0.03 28 0 267 0
29JUN26 57.50 P 0.00 0.00 0.00 7.76 -0.36 27 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 9.85 0.00 28 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 12.13 +0.03 29 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 14.42 -0.24 30 0 2 0
29JUN26 67.50 P 0.00 0.00 0.00 16.67 -0.33 28 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 19.34 -0.10 35 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 21.38 -0.29 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 24.37 +0.13 41 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 26.42 -0.06 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 29.23 +0.06 43 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.34 -0.03 29 0 62 0
29SEP26 37.00 P 0.00 0.00 0.00 0.45 -0.03 29 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.57 -0.04 29 0 48 0
29SEP26 39.00 P 0.00 0.00 0.00 0.70 -0.03 29 0 66 0
29SEP26 40.00 P 0.00 0.00 0.00 0.86 -0.04 29 0 159 0
29SEP26 41.00 P 0.00 0.00 0.00 1.05 -0.05 29 0 153 0
29SEP26 42.00 P 0.00 0.00 0.00 1.31 -0.03 29 0 102 0
29SEP26 43.00 P 0.00 0.00 0.00 1.57 -0.02 29 0 380 0
29SEP26 44.00 P 0.00 0.00 0.00 1.85 -0.05 29 0 322 0
29SEP26 45.00 P 0.00 0.00 0.00 2.18 -0.04 29 0 311 0
29SEP26 46.00 P 2.50 2.50 2.50 2.51 -0.07 29 2 141 +2
29SEP26 47.00 P 0.00 0.00 0.00 2.92 -0.07 29 0 192 0
29SEP26 48.00 P 0.00 0.00 0.00 3.33 -0.07 29 0 502 0
29SEP26 49.00 P 0.00 0.00 0.00 3.79 -0.07 29 0 87 0
29SEP26 50.00 P 0.00 0.00 0.00 4.28 -0.07 30 0 293 0
29SEP26 52.50 P 0.00 0.00 0.00 5.65 -0.07 30 0 145 0
29SEP26 55.00 P 0.00 0.00 0.00 7.22 -0.06 30 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 8.97 -0.05 30 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 10.88 -0.04 31 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 12.94 -0.02 32 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 15.13 +0.02 33 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 17.27 -0.16 33 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 19.58 -0.13 33 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 22.03 -0.02 35 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 24.37 -0.04 35 0 0 0
30DEC26 40.00 P 1.31 1.31 1.31 1.17 -0.02 28 2 6 +2
30DEC26 41.00 P 0.00 0.00 0.00 1.39 -0.07 28 0 43 0
30DEC26 42.00 P 0.00 0.00 0.00 1.64 -0.12 28 0 92 0
30DEC26 43.00 P 0.00 0.00 0.00 1.96 -0.04 28 0 27 0
30DEC26 44.00 P 0.00 0.00 0.00 2.29 -0.08 29 0 46 0
30DEC26 45.00 P 0.00 0.00 0.00 2.63 -0.08 29 0 74 0
30DEC26 46.00 P 0.00 0.00 0.00 3.00 -0.09 29 0 22 0
30DEC26 47.00 P 0.00 0.00 0.00 3.41 -0.09 29 0 112 0
30DEC26 48.00 P 0.00 0.00 0.00 3.83 -0.09 29 0 30 0
30DEC26 49.00 P 0.00 0.00 0.00 4.31 -0.09 29 0 35 0
30DEC26 50.00 P 0.00 0.00 0.00 4.80 -0.10 29 0 8 0
30DEC26 52.50 P 6.41 6.41 6.41 6.17 -0.10 29 1 1 +1
30DEC26 55.00 P 0.00 0.00 0.00 7.71 -0.09 29 0 49 0
30DEC26 57.50 P 0.00 0.00 0.00 9.42 -0.07 30 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 11.27 -0.08 30 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 13.28 -0.06 30 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 15.40 -0.05 31 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 17.63 -0.03 32 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 19.94 -0.03 33 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 22.18 -0.07 33 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 24.57 -0.01 34 0 0 0
TOTAL PUT 3,436 82,798 +1,113
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CNC - CNOOC LTD CLOSING PRICE HK$ 21.30
09JAN26 14.50 C 0.00 0.00 0.00 6.80 +0.16 0 0 0 0
09JAN26 15.00 C 0.00 0.00 0.00 6.35 +0.21 212 0 0 0
09JAN26 15.50 C 0.00 0.00 0.00 5.86 +0.22 202 0 0 0
09JAN26 16.00 C 0.00 0.00 0.00 5.31 +0.16 132 0 0 0
09JAN26 16.50 C 0.00 0.00 0.00 4.80 +0.15 0 0 0 0
09JAN26 17.00 C 0.00 0.00 0.00 4.33 +0.18 131 0 0 0
09JAN26 17.50 C 0.00 0.00 0.00 3.80 +0.15 0 0 0 0
09JAN26 18.00 C 0.00 0.00 0.00 3.36 +0.21 120 0 0 0
09JAN26 18.50 C 0.00 0.00 0.00 2.81 +0.16 69 0 0 0
09JAN26 19.00 C 0.00 0.00 0.00 2.35 +0.20 84 0 0 0
09JAN26 19.50 C 0.00 0.00 0.00 1.81 +0.16 46 0 0 0
09JAN26 20.00 C 0.00 0.00 0.00 1.35 +0.19 53 0 37 0
09JAN26 21.00 C 0.40 0.69 0.40 0.46 +0.11 36 413 344 -111
09JAN26 22.00 C 0.04 0.12 0.04 0.06 +0.01 35 386 504 -17
09JAN26 23.00 C 0.02 0.02 0.02 0.01 0.00 44 104 208 +104
09JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
09JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
09JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
09JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
09JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
09JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
09JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
09JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
09JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
09JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
09JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
16JAN26 14.50 C 0.00 0.00 0.00 6.87 - 131 0 0 -
16JAN26 15.00 C 0.00 0.00 0.00 6.50 +0.35 157 0 0 0
16JAN26 15.50 C 0.00 0.00 0.00 5.92 +0.27 127 0 0 0
16JAN26 16.00 C 0.00 0.00 0.00 5.31 +0.16 0 0 0 0
16JAN26 16.50 C 0.00 0.00 0.00 4.81 +0.16 0 0 0 0
16JAN26 17.00 C 0.00 0.00 0.00 4.41 +0.25 94 0 0 0
16JAN26 17.50 C 0.00 0.00 0.00 3.88 +0.22 77 0 0 0
16JAN26 18.00 C 0.00 0.00 0.00 3.36 +0.20 63 0 0 0
16JAN26 18.50 C 0.00 0.00 0.00 2.90 +0.24 63 0 0 0
16JAN26 19.00 C 0.00 0.00 0.00 2.39 +0.23 52 0 0 0
16JAN26 19.50 C 0.00 0.00 0.00 1.89 +0.21 43 0 0 0
16JAN26 20.00 C 0.00 0.00 0.00 1.41 +0.22 36 0 0 0
16JAN26 21.00 C 0.00 0.00 0.00 0.63 +0.14 32 0 52 0
16JAN26 22.00 C 0.14 0.29 0.14 0.19 +0.06 31 81 55 +44
16JAN26 23.00 C 0.05 0.05 0.05 0.04 +0.01 32 10 10 +10
16JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 35 0 5 0
16JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
16JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
16JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
16JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
16JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
16JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
16JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
16JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
16JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
16JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 8.80 +0.14 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 8.40 +0.23 112 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 7.82 +0.15 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 7.33 +0.16 64 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 6.87 +0.21 82 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 6.50 +0.33 101 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 5.92 +0.25 81 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 5.49 +0.32 85 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 4.81 +0.01 0 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 4.46 +0.16 66 0 30 0
29JAN26 17.50 C 0.00 0.00 0.00 3.95 +0.17 58 0 59 0
29JAN26 18.00 C 0.00 0.00 0.00 3.44 +0.24 50 0 60 0
29JAN26 18.50 C 0.00 0.00 0.00 2.93 +0.24 43 0 59 0
29JAN26 19.00 C 0.00 0.00 0.00 2.44 +0.26 38 0 196 0
29JAN26 19.50 C 2.17 2.17 2.17 1.97 +0.26 34 1 318 0
29JAN26 20.00 C 1.55 1.75 1.55 1.52 +0.22 31 58 2,069 -1
29JAN26 21.00 C 0.66 0.99 0.66 0.81 +0.16 29 42 3,254 -11
29JAN26 22.00 C 0.28 0.45 0.28 0.33 +0.07 27 603 2,599 -80
29JAN26 23.00 C 0.10 0.18 0.10 0.11 +0.02 27 98 4,422 +11
29JAN26 24.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 1,011 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 29 0 5,135 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 35 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 70 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 74 0 10 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 7.58 +0.26 84 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 6.96 +0.26 65 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 6.50 +0.18 65 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 5.98 +0.25 57 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 5.49 +0.29 53 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 5.01 +0.21 51 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 4.46 +0.16 41 0 10 0
26FEB26 17.50 C 0.00 0.00 0.00 3.95 +0.17 36 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 3.50 +0.16 36 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 3.01 +0.19 32 0 15 0
26FEB26 19.00 C 2.77 2.77 2.77 2.54 +0.16 29 5 17 +5
26FEB26 19.50 C 0.00 0.00 0.00 2.08 +0.23 27 0 192 0
26FEB26 20.00 C 0.00 0.00 0.00 1.67 +0.19 25 0 154 0
26FEB26 21.00 C 0.00 0.00 0.00 1.01 +0.14 25 0 2,330 0
26FEB26 22.00 C 0.46 0.56 0.46 0.55 +0.10 25 10 3,896 0
26FEB26 23.00 C 0.28 0.35 0.28 0.26 +0.04 25 32 1,357 -1
26FEB26 24.00 C 0.12 0.16 0.12 0.11 +0.02 24 167 829 0
26FEB26 25.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 1,167 0
26FEB26 26.00 C 0.00 0.00 0.00 0.02 0.00 26 0 5,206 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 27 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 34 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 37 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 46 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 11.66 +0.13 82 0 174 0
30MAR26 10.00 C 0.00 0.00 0.00 11.38 +0.24 67 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 10.98 +0.12 87 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 10.37 0.00 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 9.87 0.00 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 9.49 +0.27 73 0 53 0
30MAR26 12.50 C 0.00 0.00 0.00 8.94 +0.04 60 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 8.41 +0.02 49 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 7.91 +0.24 45 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 7.58 +0.26 63 0 27 0
30MAR26 14.50 C 0.00 0.00 0.00 6.98 +0.28 49 0 54 0
30MAR26 15.00 C 0.00 0.00 0.00 6.50 +0.18 47 0 72 0
30MAR26 15.50 C 0.00 0.00 0.00 6.08 +0.35 50 0 15 0
30MAR26 16.00 C 0.00 0.00 0.00 5.57 +0.37 45 0 205 0
30MAR26 16.50 C 0.00 0.00 0.00 5.07 +0.27 41 0 290 0
30MAR26 17.00 C 0.00 0.00 0.00 4.56 +0.26 37 0 346 0
30MAR26 17.50 C 0.00 0.00 0.00 3.96 +0.18 25 0 203 0
30MAR26 18.00 C 0.00 0.00 0.00 3.59 +0.25 31 0 3,713 0
30MAR26 18.50 C 0.00 0.00 0.00 3.12 +0.14 28 0 2,441 0
30MAR26 19.00 C 0.00 0.00 0.00 2.68 +0.24 27 0 1,663 0
30MAR26 19.50 C 0.00 0.00 0.00 2.26 +0.12 26 0 2,011 0
30MAR26 20.00 C 1.75 2.05 1.75 1.88 +0.18 25 200 4,097 +21
30MAR26 21.00 C 1.42 1.42 1.33 1.21 +0.12 24 549 3,038 +534
30MAR26 22.00 C 0.72 0.90 0.72 0.76 +0.09 24 930 4,441 +874
30MAR26 23.00 C 0.42 0.52 0.42 0.43 +0.03 24 271 2,077 -249
30MAR26 24.00 C 0.26 0.31 0.26 0.23 +0.02 24 81 2,418 0
30MAR26 25.00 C 0.00 0.00 0.00 0.12 +0.01 24 0 2,211 0
30MAR26 26.00 C 0.00 0.00 0.00 0.06 +0.01 24 0 3,531 0
30MAR26 27.00 C 0.00 0.00 0.00 0.03 0.00 25 0 370 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 24 0 264 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 26 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 31 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 38 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 6.98 +0.27 38 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 6.55 +0.23 42 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 6.08 +0.34 41 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 5.57 +0.37 36 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 5.07 +0.23 33 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 4.63 +0.33 33 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 4.15 +0.30 31 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 3.60 +0.18 25 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 3.16 +0.07 24 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 2.68 +0.10 22 0 1 0
29APR26 19.50 C 0.00 0.00 0.00 2.42 +0.26 26 0 0 0
29APR26 20.00 C 1.94 2.11 1.90 2.05 +0.19 25 829 829 +829
29APR26 21.00 C 1.31 1.39 1.31 1.42 +0.17 24 120 120 +120
29APR26 22.00 C 0.95 0.95 0.95 0.94 +0.10 24 2 63 0
29APR26 23.00 C 0.00 0.00 0.00 0.59 +0.05 24 0 75 0
29APR26 24.00 C 0.00 0.00 0.00 0.36 +0.04 24 0 510 0
29APR26 25.00 C 0.28 0.28 0.27 0.21 +0.03 24 67 82 +67
29APR26 26.00 C 0.00 0.00 0.00 0.11 +0.01 24 0 109 0
29APR26 27.00 C 0.00 0.00 0.00 0.06 0.00 24 0 4,900 0
29APR26 28.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
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 0.00 33 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 10.05 +0.18 58 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 9.56 +0.14 55 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 9.10 +0.20 54 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 8.60 +0.21 50 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 8.08 +0.41 45 0 15 0
29JUN26 14.00 C 0.00 0.00 0.00 7.58 +0.26 42 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 7.08 +0.23 38 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.69 +0.37 42 0 376 0
29JUN26 15.50 C 0.00 0.00 0.00 6.19 +0.41 39 0 6,450 0
29JUN26 16.00 C 0.00 0.00 0.00 5.69 +0.36 35 0 6,400 0
29JUN26 16.50 C 0.00 0.00 0.00 5.20 +0.32 33 0 11,201 0
29JUN26 17.00 C 0.00 0.00 0.00 4.66 +0.34 28 0 4,800 0
29JUN26 17.50 C 0.00 0.00 0.00 4.19 +0.32 26 0 542 0
29JUN26 18.00 C 0.00 0.00 0.00 3.73 +0.28 25 0 576 0
29JUN26 18.50 C 0.00 0.00 0.00 3.39 +0.15 27 0 321 0
29JUN26 19.00 C 0.00 0.00 0.00 2.98 +0.14 26 0 463 0
29JUN26 19.50 C 0.00 0.00 0.00 2.61 +0.14 26 0 743 0
29JUN26 20.00 C 0.00 0.00 0.00 2.26 +0.21 25 0 284 0
29JUN26 21.00 C 0.00 0.00 0.00 1.65 +0.14 25 0 1,081 0
29JUN26 22.00 C 0.00 0.00 0.00 1.17 +0.09 24 0 1,079 0
29JUN26 23.00 C 0.00 0.00 0.00 0.80 +0.07 24 0 565 0
29JUN26 24.00 C 0.00 0.00 0.00 0.53 +0.05 24 0 572 0
29JUN26 25.00 C 0.00 0.00 0.00 0.34 +0.04 24 0 150 0
29JUN26 26.00 C 0.00 0.00 0.00 0.21 +0.02 24 0 5,360 0
29JUN26 27.00 C 0.17 0.17 0.17 0.13 +0.01 24 50 3,551 0
29JUN26 28.00 C 0.00 0.00 0.00 0.08 +0.01 24 0 205 0
29JUN26 29.00 C 0.00 0.00 0.00 0.05 +0.01 24 0 65 0
29JUN26 30.00 C 0.00 0.00 0.00 0.03 0.00 24 0 185 0
29JUN26 31.00 C 0.00 0.00 0.00 0.02 0.00 25 0 10 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 24 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 27 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 9.10 +0.20 48 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 8.60 +0.21 44 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 8.10 +0.35 41 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.58 +0.24 37 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 7.12 +0.27 36 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.69 +0.32 37 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.19 +0.37 34 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.69 +0.35 31 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 5.20 +0.32 29 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 4.66 +0.24 25 0 10 0
29SEP26 17.50 C 0.00 0.00 0.00 4.19 +0.17 23 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 3.76 +0.12 23 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 3.58 +0.21 28 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 3.05 +0.11 24 0 485 0
29SEP26 19.50 C 0.00 0.00 0.00 2.77 +0.14 25 0 142 0
29SEP26 20.00 C 0.00 0.00 0.00 2.46 +0.12 25 0 319 0
29SEP26 21.00 C 0.00 0.00 0.00 1.92 +0.08 25 0 54 0
29SEP26 22.00 C 1.48 1.48 1.48 1.49 +0.07 25 1 345 0
29SEP26 23.00 C 0.00 0.00 0.00 1.14 +0.05 25 0 517 0
29SEP26 24.00 C 0.90 0.90 0.90 0.87 +0.05 26 2 576 0
29SEP26 25.00 C 0.59 0.59 0.59 0.65 +0.03 26 77 181 +74
29SEP26 26.00 C 0.00 0.00 0.00 0.48 +0.02 26 0 133 0
29SEP26 27.00 C 0.32 0.32 0.32 0.35 +0.02 26 250 316 +250
29SEP26 28.00 C 0.00 0.00 0.00 0.26 +0.02 26 0 37 0
29SEP26 29.00 C 0.00 0.00 0.00 0.19 +0.01 26 0 8 0
29SEP26 30.00 C 0.00 0.00 0.00 0.14 +0.01 26 0 60 0
29SEP26 31.00 C 0.00 0.00 0.00 0.09 0.00 25 0 257 0
29SEP26 32.00 C 0.00 0.00 0.00 0.07 +0.01 26 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 9 0
29SEP26 35.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 19 0
30DEC26 14.00 C 0.00 0.00 0.00 7.58 +0.24 33 0 5 0
30DEC26 14.50 C 0.00 0.00 0.00 7.12 +0.27 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.69 +0.30 33 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.19 +0.27 30 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.69 +0.23 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.25 +0.23 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.71 +0.23 23 0 117 0
30DEC26 17.50 C 0.00 0.00 0.00 4.33 +0.08 24 0 13 0
30DEC26 18.00 C 0.00 0.00 0.00 3.96 +0.22 24 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.58 +0.18 24 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.18 +0.09 23 0 63 0
30DEC26 19.50 C 0.00 0.00 0.00 2.88 +0.08 23 0 110 0
30DEC26 20.00 C 0.00 0.00 0.00 2.60 +0.08 23 0 78 0
30DEC26 21.00 C 2.04 2.04 2.04 2.11 +0.07 24 10 166 0
30DEC26 22.00 C 0.00 0.00 0.00 1.69 +0.06 24 0 363 0
30DEC26 23.00 C 1.18 1.28 1.18 1.34 +0.04 24 25 129 +2
30DEC26 24.00 C 0.00 0.00 0.00 1.06 +0.04 24 0 38 0
30DEC26 25.00 C 0.78 0.78 0.78 0.83 +0.04 24 1 867 +1
30DEC26 26.00 C 0.00 0.00 0.00 0.65 +0.03 24 0 60 0
30DEC26 27.00 C 0.00 0.00 0.00 0.51 +0.03 24 0 285 0
30DEC26 28.00 C 0.00 0.00 0.00 0.39 +0.02 25 0 30 0
30DEC26 29.00 C 0.00 0.00 0.00 0.30 +0.02 25 0 16 0
30DEC26 30.00 C 0.00 0.00 0.00 0.23 +0.02 25 0 286 0
30DEC26 31.00 C 0.00 0.00 0.00 0.17 +0.01 25 0 2 0
30DEC26 32.00 C 0.00 0.00 0.00 0.13 +0.01 25 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
TOTAL CALL 5,475 128,917 +2,476
09JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
09JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
09JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
09JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
09JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
09JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
09JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
09JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
09JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
09JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
09JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 127 0
09JAN26 20.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 259 0
09JAN26 21.00 P 0.21 0.23 0.08 0.13 -0.09 33 347 830 -51
09JAN26 22.00 P 0.00 0.00 0.00 0.76 -0.16 36 0 135 0
09JAN26 23.00 P 0.00 0.00 0.00 1.75 -0.17 63 0 0 0
09JAN26 24.00 P 0.00 0.00 0.00 2.72 -0.14 74 0 0 0
09JAN26 25.00 P 0.00 0.00 0.00 3.70 -0.26 0 0 0 0
09JAN26 26.00 P 0.00 0.00 0.00 4.70 -0.16 0 0 0 0
09JAN26 27.00 P 0.00 0.00 0.00 5.70 -0.31 0 0 0 0
09JAN26 28.00 P 0.00 0.00 0.00 6.72 -0.26 147 0 0 0
09JAN26 29.00 P 0.00 0.00 0.00 7.73 -0.37 172 0 0 0
09JAN26 30.00 P 0.00 0.00 0.00 8.70 -0.29 0 0 0 0
09JAN26 31.00 P 0.00 0.00 0.00 9.70 -0.46 0 0 0 0
09JAN26 32.00 P 0.00 0.00 0.00 10.70 -0.36 0 0 0 0
09JAN26 33.00 P 0.00 0.00 0.00 11.70 -0.37 0 0 0 0
09JAN26 34.00 P 0.00 0.00 0.00 12.75 -0.21 260 0 0 0
16JAN26 14.50 P 0.00 0.00 0.00 0.01 - 100 0 0 -
16JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
16JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
16JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
16JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
16JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
16JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
16JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
16JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
16JAN26 19.00 P 0.02 0.02 0.02 0.01 0.00 34 15 15 +15
16JAN26 19.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 47 0
16JAN26 20.00 P 0.07 0.07 0.07 0.06 -0.01 31 3 318 +3
16JAN26 21.00 P 0.36 0.36 0.18 0.29 -0.07 30 109 255 +7
16JAN26 22.00 P 0.00 0.00 0.00 0.85 -0.16 29 0 25 0
16JAN26 23.00 P 0.00 0.00 0.00 1.75 -0.18 35 0 0 0
16JAN26 24.00 P 0.00 0.00 0.00 2.78 -0.17 55 0 0 0
16JAN26 25.00 P 0.00 0.00 0.00 3.70 -0.28 0 0 0 0
16JAN26 26.00 P 0.00 0.00 0.00 4.84 -0.11 90 0 0 0
16JAN26 27.00 P 0.00 0.00 0.00 5.70 -0.31 0 0 0 0
16JAN26 28.00 P 0.00 0.00 0.00 6.72 -0.26 84 0 0 0
16JAN26 29.00 P 0.00 0.00 0.00 7.76 -0.34 107 0 0 0
16JAN26 30.00 P 0.00 0.00 0.00 8.70 -0.29 0 0 0 0
16JAN26 31.00 P 0.00 0.00 0.00 9.70 -0.46 0 0 0 0
16JAN26 32.00 P 0.00 0.00 0.00 10.70 -0.36 0 0 0 0
16JAN26 33.00 P 0.00 0.00 0.00 11.70 -0.44 0 0 0 0
16JAN26 34.00 P 0.00 0.00 0.00 12.75 -0.21 145 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 83 0 60 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 77 0 60 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 61 0 165 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 56 0 169 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 51 0 647 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 46 0 537 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 41 0 835 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 36 0 3,045 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1,140 0
29JAN26 18.50 P 0.00 0.00 0.00 0.02 0.00 31 0 1,288 0
29JAN26 19.00 P 0.00 0.00 0.00 0.04 0.00 29 0 2,067 0
29JAN26 19.50 P 0.00 0.00 0.00 0.08 0.00 29 0 3,283 0
29JAN26 20.00 P 0.15 0.15 0.10 0.15 -0.02 28 564 5,086 -190
29JAN26 21.00 P 0.49 0.50 0.34 0.45 -0.06 28 271 3,310 +211
29JAN26 22.00 P 0.85 0.93 0.85 0.98 -0.15 27 202 1,978 0
29JAN26 23.00 P 0.00 0.00 0.00 1.76 -0.21 25 0 211 0
29JAN26 24.00 P 0.00 0.00 0.00 2.78 -0.17 37 0 61 0
29JAN26 25.00 P 0.00 0.00 0.00 3.70 -0.28 0 0 15 0
29JAN26 26.00 P 0.00 0.00 0.00 4.84 -0.17 61 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 5.75 -0.26 58 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 6.72 -0.26 58 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 7.76 -0.34 73 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 8.70 -0.29 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 9.70 -0.46 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 10.70 -0.44 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 11.70 -0.44 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 12.75 -0.39 99 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 13.70 -0.16 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 37 0 40 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 31 0 45 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 28 0 255 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 311 0
26FEB26 18.00 P 0.05 0.05 0.05 0.03 0.00 26 15 724 +15
26FEB26 18.50 P 0.00 0.00 0.00 0.05 -0.01 25 0 434 0
26FEB26 19.00 P 0.10 0.10 0.10 0.09 -0.02 24 5 2,287 0
26FEB26 19.50 P 0.14 0.16 0.14 0.15 -0.04 24 494 2,156 +388
26FEB26 20.00 P 0.30 0.30 0.21 0.27 -0.04 25 29 1,951 -12
26FEB26 21.00 P 0.63 0.63 0.62 0.59 -0.10 24 109 1,364 +44
26FEB26 22.00 P 1.06 1.06 1.06 1.14 -0.15 24 15 1,767 0
26FEB26 23.00 P 0.00 0.00 0.00 1.88 -0.19 24 0 1,250 0
26FEB26 24.00 P 0.00 0.00 0.00 2.78 -0.20 27 0 45 0
26FEB26 25.00 P 0.00 0.00 0.00 3.70 -0.28 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 4.84 -0.17 43 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 5.75 -0.29 41 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 6.72 -0.26 42 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 7.76 -0.34 52 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 8.70 -0.29 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 9.75 -0.41 59 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 10.85 -0.29 73 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 11.70 -0.44 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 12.75 -0.39 71 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 13.70 -0.22 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 67 0 15 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 65 0 70 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 61 0 72 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 57 0 123 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 54 0 334 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 50 0 180 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 47 0 134 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 44 0 34 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 41 0 170 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 38 0 257 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 35 0 91 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 32 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 27 0 2,012 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 1,190 0
30MAR26 17.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 1,443 0
30MAR26 17.50 P 0.00 0.00 0.00 0.04 -0.01 24 0 2,683 0
30MAR26 18.00 P 0.00 0.00 0.00 0.07 -0.01 24 0 2,271 0
30MAR26 18.50 P 0.13 0.13 0.13 0.11 -0.03 24 5 1,513 -5
30MAR26 19.00 P 0.20 0.20 0.16 0.18 -0.03 24 298 2,348 +15
30MAR26 19.50 P 0.31 0.31 0.31 0.28 -0.04 24 2 1,739 0
30MAR26 20.00 P 0.44 0.44 0.35 0.40 -0.07 24 245 4,279 +238
30MAR26 21.00 P 0.68 0.72 0.65 0.77 -0.11 24 170 2,978 +135
30MAR26 22.00 P 0.00 0.00 0.00 1.32 -0.14 24 0 1,275 0
30MAR26 23.00 P 0.00 0.00 0.00 2.01 -0.18 24 0 1,349 0
30MAR26 24.00 P 0.00 0.00 0.00 2.90 -0.15 27 0 172 0
30MAR26 25.00 P 0.00 0.00 0.00 3.73 -0.27 24 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 4.84 -0.17 35 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 5.80 -0.24 37 0 30 0
30MAR26 28.00 P 0.00 0.00 0.00 6.72 -0.30 35 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.76 -0.34 43 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.70 -0.32 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 9.75 -0.41 49 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 10.86 -0.28 60 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 11.70 -0.44 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 12.75 -0.39 58 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 13.70 -0.23 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 28 0 36 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 25 0 6 0
29APR26 16.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29APR26 16.50 P 0.08 0.08 0.08 0.03 0.00 25 45 161 +45
29APR26 17.00 P 0.00 0.00 0.00 0.05 0.00 25 0 254 0
29APR26 17.50 P 0.00 0.00 0.00 0.08 0.00 24 0 1 0
29APR26 18.00 P 0.17 0.17 0.17 0.12 -0.01 24 15 57 +15
29APR26 18.50 P 0.00 0.00 0.00 0.18 -0.02 24 0 153 0
29APR26 19.00 P 0.00 0.00 0.00 0.27 -0.03 24 0 332 0
29APR26 19.50 P 0.41 0.41 0.35 0.37 -0.05 23 7 227 +2
29APR26 20.00 P 0.45 0.48 0.45 0.50 -0.08 23 850 1,062 +848
29APR26 21.00 P 0.97 0.97 0.97 0.88 -0.13 23 20 56 +20
29APR26 22.00 P 0.00 0.00 0.00 1.43 -0.15 23 0 18 0
29APR26 23.00 P 0.00 0.00 0.00 2.11 -0.18 24 0 2 0
29APR26 24.00 P 0.00 0.00 0.00 2.98 -0.07 26 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 3.83 -0.17 26 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 4.85 -0.16 31 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 5.80 -0.24 33 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 6.72 -0.30 31 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 7.76 -0.34 38 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 8.70 -0.32 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 9.78 -0.38 46 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 10.86 -0.28 53 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 11.78 -0.36 51 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 12.75 -0.39 52 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 141 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 64 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 29 0 52 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 27 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 25 0 101 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 0.00 25 0 223 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 0.00 24 0 74 0
29JUN26 15.50 P 0.00 0.00 0.00 0.05 0.00 24 0 64 0
29JUN26 16.00 P 0.00 0.00 0.00 0.07 -0.01 24 0 257 0
29JUN26 16.50 P 0.00 0.00 0.00 0.11 -0.01 24 0 1,237 0
29JUN26 17.00 P 0.00 0.00 0.00 0.16 -0.01 24 0 1,301 0
29JUN26 17.50 P 0.27 0.27 0.27 0.22 -0.03 23 20 857 -20
29JUN26 18.00 P 0.00 0.00 0.00 0.33 -0.02 24 0 1,432 0
29JUN26 18.50 P 0.00 0.00 0.00 0.43 -0.04 24 0 1,446 0
29JUN26 19.00 P 0.53 0.53 0.52 0.56 -0.06 23 4 1,574 0
29JUN26 19.50 P 0.00 0.00 0.00 0.72 -0.08 23 0 917 0
29JUN26 20.00 P 0.85 0.85 0.85 0.90 -0.08 23 3 1,142 0
29JUN26 21.00 P 0.00 0.00 0.00 1.37 -0.10 23 0 327 0
29JUN26 22.00 P 0.00 0.00 0.00 1.94 -0.13 23 0 336 0
29JUN26 23.00 P 0.00 0.00 0.00 2.61 -0.13 22 0 212 0
29JUN26 24.00 P 0.00 0.00 0.00 3.47 -0.21 24 0 63 0
29JUN26 25.00 P 0.00 0.00 0.00 4.23 -0.33 22 0 450 0
29JUN26 26.00 P 0.00 0.00 0.00 5.04 -0.29 16 0 157 0
29JUN26 27.00 P 0.00 0.00 0.00 5.92 -0.47 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 6.96 -0.33 0 0 0 0
29JUN26 29.00 P 7.67 7.67 7.67 7.90 -0.23 0 15 15 +15
29JUN26 30.00 P 0.00 0.00 0.00 8.76 -0.26 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 9.78 -0.43 0 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 10.94 -0.20 21 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 11.93 -0.21 24 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 12.75 -0.39 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 13.90 -0.10 21 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.03 0.00 27 0 3 0
29SEP26 13.50 P 0.00 0.00 0.00 0.04 0.00 27 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.06 0.00 27 0 207 0
29SEP26 14.50 P 0.00 0.00 0.00 0.08 -0.01 26 0 36 0
29SEP26 15.00 P 0.00 0.00 0.00 0.12 -0.01 26 0 51 0
29SEP26 15.50 P 0.00 0.00 0.00 0.16 -0.02 26 0 52 0
29SEP26 16.00 P 0.25 0.25 0.25 0.23 -0.01 26 4 668 +4
29SEP26 16.50 P 0.00 0.00 0.00 0.30 -0.02 26 0 501 0
29SEP26 17.00 P 0.00 0.00 0.00 0.39 -0.03 26 0 317 0
29SEP26 17.50 P 0.00 0.00 0.00 0.48 -0.06 26 0 446 0
29SEP26 18.00 P 0.64 0.64 0.64 0.61 -0.07 26 20 785 +20
29SEP26 18.50 P 0.74 0.74 0.74 0.75 -0.09 26 1 449 +1
29SEP26 19.00 P 0.90 0.90 0.90 0.91 -0.11 25 1 324 +1
29SEP26 19.50 P 1.22 1.22 1.22 1.10 -0.12 25 1 1,197 0
29SEP26 20.00 P 0.00 0.00 0.00 1.32 -0.14 26 0 412 0
29SEP26 21.00 P 0.00 0.00 0.00 1.84 -0.14 26 0 953 0
29SEP26 22.00 P 0.00 0.00 0.00 2.49 -0.10 27 0 695 0
29SEP26 23.00 P 0.00 0.00 0.00 3.17 -0.11 27 0 460 0
29SEP26 24.00 P 0.00 0.00 0.00 3.92 -0.12 28 0 51 0
29SEP26 25.00 P 0.00 0.00 0.00 4.72 -0.13 28 0 170 0
29SEP26 26.00 P 0.00 0.00 0.00 5.58 -0.14 29 0 388 0
29SEP26 27.00 P 0.00 0.00 0.00 6.45 -0.17 30 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 7.22 -0.33 27 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 8.20 -0.30 29 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.12 -0.33 29 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.28 -0.13 36 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.05 -0.33 30 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.02 -0.34 31 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.07 -0.22 36 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 14.06 -0.24 37 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.08 -0.01 25 0 2 0
30DEC26 14.50 P 0.00 0.00 0.00 0.12 -0.01 25 0 45 0
30DEC26 15.00 P 0.00 0.00 0.00 0.16 -0.02 25 0 31 0
30DEC26 15.50 P 0.00 0.00 0.00 0.22 -0.02 25 0 68 0
30DEC26 16.00 P 0.32 0.32 0.32 0.29 -0.02 25 3 52 +3
30DEC26 16.50 P 0.40 0.40 0.40 0.38 -0.03 25 30 279 0
30DEC26 17.00 P 0.00 0.00 0.00 0.48 -0.04 25 0 116 0
30DEC26 17.50 P 0.00 0.00 0.00 0.60 -0.04 25 0 57 0
30DEC26 18.00 P 0.00 0.00 0.00 0.74 -0.05 25 0 134 0
30DEC26 18.50 P 0.00 0.00 0.00 0.88 -0.08 25 0 84 0
30DEC26 19.00 P 0.00 0.00 0.00 1.09 -0.06 25 0 405 0
30DEC26 19.50 P 0.00 0.00 0.00 1.29 -0.06 25 0 28 0
30DEC26 20.00 P 0.00 0.00 0.00 1.51 -0.08 25 0 132 0
30DEC26 21.00 P 2.00 2.00 2.00 2.02 -0.10 25 4 146 -4
30DEC26 22.00 P 0.00 0.00 0.00 2.61 -0.11 25 0 216 0
30DEC26 23.00 P 0.00 0.00 0.00 3.28 -0.12 26 0 12 0
30DEC26 24.00 P 0.00 0.00 0.00 4.01 -0.13 26 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 4.80 -0.13 27 0 46 0
30DEC26 26.00 P 0.00 0.00 0.00 5.64 -0.15 27 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.53 -0.15 28 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.45 -0.15 29 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.21 -0.33 26 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.21 -0.28 28 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.28 -0.15 32 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.21 -0.19 33 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.03 -0.34 29 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.07 -0.25 32 0 0 0
TOTAL PUT 3,941 92,354 +1,763
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS COG - COUNTRY GARDEN CLOSING PRICE HK$ 0.40
30MAR26 0.05 C 0.00 0.00 0.00 0.35 -0.01 0 0 0 0
30MAR26 0.10 C 0.00 0.00 0.00 0.30 -0.01 0 0 0 0
30MAR26 0.15 C 0.00 0.00 0.00 0.25 0.00 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 0.00 60 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.07 0.00 54 0 5 0
30MAR26 0.40 C 0.04 0.05 0.03 0.05 0.00 64 648 825 +632
30MAR26 0.45 C 0.00 0.00 0.00 0.03 0.00 62 0 103 0
30MAR26 0.50 C 0.00 0.00 0.00 0.02 0.00 65 0 112 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 61 0 393 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 71 0 74 0
30MAR26 0.65 C 0.00 0.00 0.00 0.01 0.00 80 0 16 0
30MAR26 0.70 C 0.00 0.00 0.00 0.01 0.00 89 0 13 0
30MAR26 0.75 C 0.00 0.00 0.00 0.01 0.00 96 0 10 0
30MAR26 0.80 C 0.00 0.00 0.00 0.01 0.00 103 0 83 0
30MAR26 0.85 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.01 0.00 114 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 0.00 129 0 51 0
30MAR26 1.10 C 0.00 0.00 0.00 0.01 0.00 133 0 58 0
30MAR26 1.15 C 0.00 0.00 0.00 0.01 0.00 137 0 127 0
29JUN26 0.05 C 0.00 0.00 0.00 0.35 -0.01 0 0 0 0
29JUN26 0.10 C 0.00 0.00 0.00 0.30 -0.01 0 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.25 0.00 0 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.21 0.00 80 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.16 0.00 57 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.13 0.00 69 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.10 0.00 68 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 0.00 69 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.04 0.00 64 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 66 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 648 1,974 +632
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 355 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
30MAR26 0.20 P 0.00 0.00 0.00 0.01 0.00 126 0 20 0
30MAR26 0.25 P 0.00 0.00 0.00 0.01 0.00 93 0 139 0
30MAR26 0.30 P 0.00 0.00 0.00 0.02 +0.01 86 0 36 0
30MAR26 0.35 P 0.03 0.03 0.03 0.03 0.00 73 172 598 +172
30MAR26 0.40 P 0.05 0.06 0.05 0.05 0.00 67 400 999 +400
30MAR26 0.45 P 0.11 0.11 0.11 0.09 0.00 79 20 517 -20
30MAR26 0.50 P 0.00 0.00 0.00 0.12 0.00 69 0 515 0
30MAR26 0.55 P 0.00 0.00 0.00 0.16 0.00 66 0 1,256 0
30MAR26 0.60 P 0.00 0.00 0.00 0.21 0.00 77 0 28 0
30MAR26 0.65 P 0.00 0.00 0.00 0.26 0.00 87 0 34 0
30MAR26 0.70 P 0.00 0.00 0.00 0.31 0.00 96 0 32 0
30MAR26 0.75 P 0.00 0.00 0.00 0.36 0.00 103 0 21 0
30MAR26 0.80 P 0.00 0.00 0.00 0.41 0.00 110 0 764 0
30MAR26 0.85 P 0.00 0.00 0.00 0.46 0.00 117 0 1,020 0
30MAR26 0.90 P 0.00 0.00 0.00 0.52 0.00 145 0 410 0
30MAR26 0.95 P 0.00 0.00 0.00 0.57 0.00 151 0 0 0
30MAR26 1.00 P 0.00 0.00 0.00 0.62 0.00 156 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.67 0.00 161 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.72 0.00 166 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.77 0.00 171 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.01 0.00 161 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 65 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 0.00 63 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.31 0.00 69 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.36 0.00 75 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.41 0.00 80 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.46 0.00 85 0 0 0
TOTAL PUT 592 6,389 +552
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$ 13.19
29JAN26 8.75 C 0.00 0.00 0.00 4.46 +0.37 66 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 4.21 +0.36 61 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 3.94 +0.34 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.79 +0.44 90 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.46 +0.36 46 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.19 +0.34 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.69 +0.34 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.28 +0.37 54 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 1.78 +0.36 44 0 47 0
29JAN26 12.00 C 0.00 0.00 0.00 1.23 +0.31 24 0 40 0
29JAN26 12.50 C 0.86 1.00 0.85 0.84 +0.27 29 8 107 +1
29JAN26 13.00 C 0.38 0.63 0.38 0.54 +0.22 32 56 401 +13
29JAN26 13.50 C 0.23 0.40 0.23 0.30 +0.14 32 36 638 +13
29JAN26 14.00 C 0.18 0.22 0.16 0.15 +0.08 31 58 324 +35
29JAN26 14.50 C 0.07 0.11 0.07 0.07 +0.04 32 77 439 +43
29JAN26 15.00 C 0.03 0.03 0.03 0.03 +0.02 32 40 186 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 31 0 176 0
29JAN26 16.00 C 0.01 0.01 0.01 0.01 0.00 37 40 101 +40
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 42 0 91 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 46 0 107 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 51 0 45 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
26FEB26 8.75 C 0.00 0.00 0.00 4.48 +0.29 45 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 4.22 +0.33 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.98 +0.38 36 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.79 +0.44 57 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.49 +0.37 38 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.24 +0.28 35 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.71 +0.32 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.30 +0.39 36 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.85 +0.42 34 0 31 0
26FEB26 12.00 C 1.44 1.46 1.44 1.34 +0.28 26 42 106 +26
26FEB26 12.50 C 0.00 0.00 0.00 1.01 +0.27 29 0 339 0
26FEB26 13.00 C 0.70 0.70 0.70 0.68 +0.19 28 20 257 0
26FEB26 13.50 C 0.49 0.51 0.49 0.45 +0.14 28 13 149 +11
26FEB26 14.00 C 0.34 0.38 0.34 0.30 +0.11 29 90 291 +79
26FEB26 14.50 C 0.26 0.26 0.26 0.18 +0.07 29 1 309 +1
26FEB26 15.00 C 0.12 0.15 0.12 0.10 +0.04 29 85 394 +82
26FEB26 15.50 C 0.09 0.09 0.09 0.06 +0.03 30 16 16 +1
26FEB26 16.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 46 0
26FEB26 16.50 C 0.04 0.04 0.04 0.02 +0.01 31 25 55 +10
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 31 0 111 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.48 +0.29 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.25 +0.36 25 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 3.98 +0.38 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.87 +0.47 52 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.52 +0.40 32 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.24 +0.28 0 0 5 0
30MAR26 10.50 C 0.00 0.00 0.00 2.84 +0.44 36 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.30 +0.35 25 0 6 0
30MAR26 11.50 C 0.00 0.00 0.00 1.98 +0.42 34 0 5 0
30MAR26 12.00 C 0.00 0.00 0.00 1.52 +0.31 29 0 65 0
30MAR26 12.50 C 1.00 1.32 1.00 1.18 +0.27 29 2 182 -1
30MAR26 13.00 C 1.00 1.00 1.00 0.90 +0.23 30 5 126 +5
30MAR26 13.50 C 0.72 0.74 0.71 0.67 +0.18 30 35 109 -9
30MAR26 14.00 C 0.52 0.54 0.52 0.51 +0.16 31 21 178 +16
30MAR26 14.50 C 0.00 0.00 0.00 0.36 +0.13 31 0 52 0
30MAR26 15.00 C 0.30 0.33 0.30 0.25 +0.10 31 3 48 +2
30MAR26 15.50 C 0.18 0.18 0.18 0.17 +0.07 31 5 82 +5
30MAR26 16.00 C 0.00 0.00 0.00 0.11 +0.05 31 0 18 0
30MAR26 16.50 C 0.00 0.00 0.00 0.07 +0.03 31 0 24 0
30MAR26 17.00 C 0.00 0.00 0.00 0.05 +0.02 31 0 40 0
30MAR26 17.50 C 0.00 0.00 0.00 0.03 +0.02 31 0 46 0
30MAR26 18.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 46 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 33 0 58 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 35 0 32 0
30MAR26 20.00 C 0.02 0.02 0.02 0.01 0.00 37 2 9 +2
29APR26 8.75 C 0.00 0.00 0.00 4.66 +0.47 56 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.27 +0.36 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.06 +0.40 37 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.87 +0.45 42 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.63 +0.43 41 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.29 +0.33 24 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.84 +0.26 28 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.39 +0.36 28 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.98 +0.33 28 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.61 +0.29 28 0 80 0
29APR26 12.50 C 0.00 0.00 0.00 1.31 +0.28 29 0 403 0
29APR26 13.00 C 0.00 0.00 0.00 1.04 +0.23 30 0 11 0
29APR26 13.50 C 0.00 0.00 0.00 0.81 +0.19 30 0 15 0
29APR26 14.00 C 0.00 0.00 0.00 0.64 +0.18 31 0 27 0
29APR26 14.50 C 0.56 0.56 0.56 0.48 +0.15 31 15 30 +15
29APR26 15.00 C 0.38 0.45 0.38 0.35 +0.12 31 31 60 +30
29APR26 15.50 C 0.00 0.00 0.00 0.26 +0.10 31 0 0 0
29APR26 16.00 C 0.25 0.26 0.25 0.18 +0.07 30 23 39 +23
29APR26 16.50 C 0.00 0.00 0.00 0.13 +0.05 31 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.09 +0.04 30 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.06 - 30 0 0 -
29JUN26 8.75 C 0.00 0.00 0.00 4.66 +0.42 43 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.29 +0.25 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.15 +0.39 37 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.89 +0.38 34 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.63 +0.31 30 0 0 0
29JUN26 10.00 C 3.42 3.42 3.42 3.42 +0.35 31 5 5 +5
29JUN26 10.50 C 0.00 0.00 0.00 2.99 +0.41 31 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.50 +0.31 27 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.17 +0.27 30 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.83 +0.33 30 0 240 0
29JUN26 12.50 C 1.48 1.48 1.48 1.52 +0.26 30 1 89 0
29JUN26 13.00 C 0.00 0.00 0.00 1.25 +0.24 30 0 43 0
29JUN26 13.50 C 0.00 0.00 0.00 1.02 +0.23 30 0 20 0
29JUN26 14.00 C 0.00 0.00 0.00 0.82 +0.21 30 0 231 0
29JUN26 14.50 C 0.00 0.00 0.00 0.65 +0.18 30 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 0.51 +0.16 30 0 39 0
29JUN26 15.50 C 0.00 0.00 0.00 0.39 +0.13 30 0 16 0
29JUN26 16.00 C 0.00 0.00 0.00 0.30 +0.10 30 0 38 0
29JUN26 16.50 C 0.35 0.35 0.35 0.23 +0.09 30 1 6 0
29JUN26 17.00 C 0.00 0.00 0.00 0.17 +0.06 29 0 28 0
29JUN26 17.50 C 0.00 0.00 0.00 0.13 +0.05 30 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.10 +0.04 30 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.07 +0.03 29 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.06 +0.03 30 0 2 0
29JUN26 19.50 C 0.00 0.00 0.00 0.04 +0.02 30 0 14 0
29SEP26 8.75 C 0.00 0.00 0.00 4.66 +0.37 38 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.38 +0.33 33 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.17 +0.34 34 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.93 +0.42 33 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.69 +0.32 31 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.48 +0.34 31 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.04 +0.34 30 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.60 +0.26 28 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.27 +0.30 29 0 5 0
29SEP26 12.00 C 0.00 0.00 0.00 1.95 +0.26 29 0 66 0
29SEP26 12.50 C 0.00 0.00 0.00 1.68 +0.26 30 0 147 0
29SEP26 13.00 C 0.00 0.00 0.00 1.43 +0.23 30 0 72 0
29SEP26 13.50 C 1.21 1.21 1.21 1.22 +0.19 30 17 37 +17
29SEP26 14.00 C 1.09 1.09 1.09 1.04 +0.17 30 7 20 0
29SEP26 14.50 C 0.00 0.00 0.00 0.88 +0.17 31 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.75 +0.14 31 0 7 0
29SEP26 15.50 C 0.00 0.00 0.00 0.64 +0.14 31 0 16 0
29SEP26 16.00 C 0.00 0.00 0.00 0.53 +0.12 31 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.44 +0.11 31 0 2 0
29SEP26 17.00 C 0.00 0.00 0.00 0.37 +0.10 31 0 14 0
29SEP26 17.50 C 0.00 0.00 0.00 0.30 +0.08 31 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.25 +0.08 31 0 18 0
29SEP26 18.50 C 0.00 0.00 0.00 0.20 +0.06 31 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 0.17 +0.06 31 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.14 +0.05 31 0 38 0
30DEC26 8.75 C 0.00 0.00 0.00 4.71 +0.42 37 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.44 +0.36 33 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.21 +0.38 33 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.98 +0.41 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.75 +0.38 30 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.51 +0.35 29 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.05 +0.26 26 0 4 0
30DEC26 11.00 C 0.00 0.00 0.00 2.72 +0.31 28 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.38 +0.28 28 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.09 +0.26 28 0 63 0
30DEC26 12.50 C 0.00 0.00 0.00 1.83 +0.25 28 0 88 0
30DEC26 13.00 C 0.00 0.00 0.00 1.60 +0.22 29 0 76 0
30DEC26 13.50 C 0.00 0.00 0.00 1.39 +0.20 29 0 20 0
30DEC26 14.00 C 0.00 0.00 0.00 1.21 +0.18 29 0 4 0
30DEC26 14.50 C 1.02 1.02 1.02 1.06 +0.16 30 1 1 +1
30DEC26 15.00 C 0.00 0.00 0.00 0.93 +0.17 30 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.79 +0.13 30 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.70 +0.15 30 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.59 +0.12 30 0 8 0
30DEC26 17.00 C 0.00 0.00 0.00 0.51 +0.12 30 0 4 0
30DEC26 17.50 C 0.00 0.00 0.00 0.43 +0.10 30 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.36 +0.08 30 0 17 0
TOTAL CALL 781 8,213 +466
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 45 0 44 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 112 0
29JAN26 11.50 P 0.00 0.00 0.00 0.02 -0.02 33 0 266 0
29JAN26 12.00 P 0.05 0.06 0.05 0.06 -0.04 32 49 522 -14
29JAN26 12.50 P 0.14 0.14 0.12 0.14 -0.09 30 88 827 +84
29JAN26 13.00 P 0.30 0.32 0.25 0.30 -0.18 30 77 1,051 +53
29JAN26 13.50 P 0.48 0.59 0.48 0.58 -0.25 31 255 542 +72
29JAN26 14.00 P 0.85 0.91 0.85 0.96 -0.30 33 30 295 0
29JAN26 14.50 P 0.00 0.00 0.00 1.40 -0.32 37 0 71 0
29JAN26 15.00 P 0.00 0.00 0.00 1.88 -0.33 43 0 10 0
29JAN26 15.50 P 0.00 0.00 0.00 2.38 -0.29 50 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.89 -0.28 59 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 3.37 -0.30 62 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.89 -0.29 72 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 4.31 -0.41 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.81 -0.36 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 5.35 -0.32 79 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.81 -0.45 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 95 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 40 0
26FEB26 11.00 P 0.00 0.00 0.00 0.03 -0.02 30 0 303 0
26FEB26 11.50 P 0.00 0.00 0.00 0.07 -0.03 30 0 204 0
26FEB26 12.00 P 0.12 0.14 0.12 0.14 -0.06 29 53 257 -49
26FEB26 12.50 P 0.24 0.24 0.24 0.28 -0.10 30 30 681 +30
26FEB26 13.00 P 0.41 0.44 0.41 0.47 -0.17 29 30 912 +30
26FEB26 13.50 P 0.65 0.75 0.65 0.72 -0.24 29 254 454 +190
26FEB26 14.00 P 1.08 1.08 1.08 1.08 -0.27 30 2 154 -2
26FEB26 14.50 P 0.00 0.00 0.00 1.48 -0.31 32 0 40 0
26FEB26 15.00 P 0.00 0.00 0.00 1.88 -0.38 30 0 10 0
26FEB26 15.50 P 0.00 0.00 0.00 2.40 -0.34 37 0 10 0
26FEB26 16.00 P 0.00 0.00 0.00 2.89 -0.30 41 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.37 -0.37 43 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.89 -0.29 50 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.40 -0.32 56 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.90 -0.29 60 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.38 -0.32 61 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 0 109 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 67 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 -0.01 30 0 20 0
30MAR26 10.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 54 0
30MAR26 10.50 P 0.00 0.00 0.00 0.05 0.00 32 0 147 0
30MAR26 11.00 P 0.00 0.00 0.00 0.08 -0.03 30 0 238 0
30MAR26 11.50 P 0.00 0.00 0.00 0.16 -0.04 30 0 192 0
30MAR26 12.00 P 0.24 0.26 0.24 0.27 -0.06 30 4 415 -3
30MAR26 12.50 P 0.00 0.00 0.00 0.42 -0.10 30 0 199 0
30MAR26 13.00 P 0.61 0.61 0.58 0.64 -0.16 30 69 291 +38
30MAR26 13.50 P 0.89 0.89 0.89 0.92 -0.18 31 2 82 +2
30MAR26 14.00 P 0.00 0.00 0.00 1.24 -0.23 31 0 191 0
30MAR26 14.50 P 0.00 0.00 0.00 1.63 -0.25 33 0 71 0
30MAR26 15.00 P 0.00 0.00 0.00 2.03 -0.29 34 0 9 0
30MAR26 15.50 P 0.00 0.00 0.00 2.47 -0.32 35 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 2.91 -0.32 35 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.37 -0.37 36 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.89 -0.36 41 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.40 -0.35 45 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.90 -0.37 48 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.38 -0.36 50 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.81 -0.45 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.31 -0.37 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.81 -0.46 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
29APR26 11.00 P 0.12 0.12 0.12 0.13 -0.03 30 15 15 +15
29APR26 11.50 P 0.00 0.00 0.00 0.22 -0.05 30 0 57 0
29APR26 12.00 P 0.00 0.00 0.00 0.35 -0.06 30 0 80 0
29APR26 12.50 P 0.00 0.00 0.00 0.52 -0.09 30 0 310 0
29APR26 13.00 P 0.00 0.00 0.00 0.75 -0.13 30 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 1.02 -0.18 30 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 1.35 -0.21 31 0 0 0
29APR26 14.50 P 1.70 1.70 1.70 1.72 -0.22 32 1 1 +1
29APR26 15.00 P 0.00 0.00 0.00 2.03 -0.33 29 0 5 0
29APR26 15.50 P 0.00 0.00 0.00 2.53 -0.26 34 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 2.91 -0.32 31 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.45 -0.29 37 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.89 -0.36 36 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.40 - 40 0 0 -
29JUN26 8.75 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.04 -0.01 29 0 1 0
29JUN26 9.50 P 0.00 0.00 0.00 0.06 0.00 29 0 32 0
29JUN26 9.75 P 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.10 -0.02 29 0 53 0
29JUN26 10.50 P 0.00 0.00 0.00 0.17 -0.02 29 0 47 0
29JUN26 11.00 P 0.00 0.00 0.00 0.27 -0.03 29 0 152 0
29JUN26 11.50 P 0.34 0.34 0.34 0.40 -0.04 29 27 71 -14
29JUN26 12.00 P 0.00 0.00 0.00 0.56 -0.07 29 0 371 0
29JUN26 12.50 P 0.00 0.00 0.00 0.76 -0.09 29 0 89 0
29JUN26 13.00 P 0.00 0.00 0.00 1.00 -0.11 29 0 97 0
29JUN26 13.50 P 0.00 0.00 0.00 1.27 -0.17 28 0 123 0
29JUN26 14.00 P 0.00 0.00 0.00 1.58 -0.27 28 0 110 0
29JUN26 14.50 P 0.00 0.00 0.00 1.95 -0.22 29 0 15 0
29JUN26 15.00 P 0.00 0.00 0.00 2.32 -0.23 29 0 8 0
29JUN26 15.50 P 0.00 0.00 0.00 2.73 -0.20 29 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.16 -0.25 30 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.58 -0.29 29 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 4.02 -0.29 29 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.50 -0.28 30 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.93 -0.34 28 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.39 -0.35 26 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.87 -0.39 25 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.34 -0.35 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.07 -0.02 30 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.10 -0.02 31 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.12 -0.02 30 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.16 -0.01 31 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 0.19 -0.02 31 0 7 0
29SEP26 10.00 P 0.20 0.20 0.20 0.23 -0.03 30 50 76 +50
29SEP26 10.50 P 0.00 0.00 0.00 0.34 -0.03 31 0 51 0
29SEP26 11.00 P 0.40 0.40 0.40 0.46 -0.06 30 1 314 +1
29SEP26 11.50 P 0.00 0.00 0.00 0.62 -0.07 30 0 416 0
29SEP26 12.00 P 0.00 0.00 0.00 0.82 -0.09 30 0 456 0
29SEP26 12.50 P 0.00 0.00 0.00 1.06 -0.11 31 0 257 0
29SEP26 13.00 P 0.00 0.00 0.00 1.33 -0.15 31 0 199 0
29SEP26 13.50 P 0.00 0.00 0.00 1.63 -0.16 32 0 115 0
29SEP26 14.00 P 1.94 1.94 1.94 1.95 -0.18 32 15 139 0
29SEP26 14.50 P 0.00 0.00 0.00 2.30 -0.19 33 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.66 -0.22 33 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.05 -0.23 33 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.45 -0.26 33 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.88 -0.26 34 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.31 -0.28 35 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.75 -0.31 35 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.22 -0.30 36 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.69 -0.31 38 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.16 -0.31 39 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.62 -0.28 39 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.11 -0.01 29 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.14 -0.02 29 0 10 0
30DEC26 9.25 P 0.00 0.00 0.00 0.17 -0.02 29 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.21 -0.02 29 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.25 -0.03 29 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 0.30 -0.03 29 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 0.42 -0.04 29 0 6 0
30DEC26 11.00 P 0.00 0.00 0.00 0.56 -0.07 29 0 8 0
30DEC26 11.50 P 0.00 0.00 0.00 0.75 -0.06 30 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 0.95 -0.09 30 0 57 0
30DEC26 12.50 P 0.00 0.00 0.00 1.19 -0.11 30 0 21 0
30DEC26 13.00 P 0.00 0.00 0.00 1.45 -0.13 30 0 22 0
30DEC26 13.50 P 0.00 0.00 0.00 1.75 -0.15 30 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.07 -0.17 31 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.40 -0.20 31 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.77 -0.20 31 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.14 -0.23 32 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.54 -0.25 32 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.96 -0.25 32 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.38 -0.28 33 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.82 -0.29 33 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.25 -0.29 34 0 0 0
TOTAL PUT 1,052 12,824 +484
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$ 13.73
29JAN26 8.75 C 0.00 0.00 0.00 5.09 +0.07 119 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 4.75 -0.03 66 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.50 -0.04 61 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.24 -0.13 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.08 +0.05 92 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.75 -0.02 47 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.25 -0.02 37 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.75 -0.04 0 0 2 0
29JAN26 11.50 C 0.00 0.00 0.00 2.25 -0.02 0 0 6 0
29JAN26 12.00 C 0.00 0.00 0.00 1.76 -0.05 27 0 36 0
29JAN26 12.50 C 1.25 1.25 1.25 1.26 -0.07 19 2 12 -2
29JAN26 13.00 C 0.00 0.00 0.00 0.85 -0.02 26 0 33 0
29JAN26 13.50 C 0.00 0.00 0.00 0.49 0.00 25 0 126 0
29JAN26 14.00 C 0.21 0.21 0.21 0.26 +0.04 26 2 867 +2
29JAN26 14.50 C 0.00 0.00 0.00 0.12 +0.02 27 0 373 0
29JAN26 15.00 C 0.00 0.00 0.00 0.05 +0.02 27 0 223 0
29JAN26 15.50 C 0.00 0.00 0.00 0.02 +0.01 28 0 34 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 35 0 35 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.52 -0.02 40 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.27 -0.10 35 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.12 +0.08 65 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.77 -0.02 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.27 -0.07 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.77 -0.06 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.28 -0.01 20 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.87 +0.01 31 0 2 0
26FEB26 12.50 C 0.00 0.00 0.00 1.41 +0.06 28 0 14 0
26FEB26 13.00 C 0.00 0.00 0.00 0.98 -0.01 24 0 15 0
26FEB26 13.50 C 0.00 0.00 0.00 0.64 -0.02 23 0 274 0
26FEB26 14.00 C 0.37 0.37 0.37 0.42 0.00 25 30 667 +30
26FEB26 14.50 C 0.23 0.23 0.20 0.25 0.00 25 4 279 0
26FEB26 15.00 C 0.00 0.00 0.00 0.13 -0.01 24 0 67 0
26FEB26 15.50 C 0.00 0.00 0.00 0.07 0.00 25 0 35 0
26FEB26 16.00 C 0.00 0.00 0.00 0.04 0.00 26 0 76 0
26FEB26 16.50 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 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 38 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 6.03 -0.04 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.78 -0.02 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.53 -0.03 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.29 -0.02 40 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.09 +0.01 56 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.79 -0.02 27 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.54 -0.02 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.29 -0.08 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.12 +0.05 48 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.80 -0.02 27 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.30 -0.04 18 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.89 +0.02 35 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.34 +0.04 24 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.87 +0.01 22 0 9 0
30MAR26 12.50 C 0.00 0.00 0.00 1.51 +0.05 26 0 47 0
30MAR26 13.00 C 0.00 0.00 0.00 1.13 -0.01 25 0 157 0
30MAR26 13.50 C 0.81 0.81 0.81 0.81 -0.02 24 9 332 +1
30MAR26 14.00 C 0.00 0.00 0.00 0.55 -0.05 24 0 105 0
30MAR26 14.50 C 0.00 0.00 0.00 0.36 -0.05 23 0 38 0
30MAR26 15.00 C 0.25 0.25 0.25 0.23 -0.03 24 5 122 +5
30MAR26 15.50 C 0.00 0.00 0.00 0.14 -0.03 24 0 113 0
30MAR26 16.00 C 0.00 0.00 0.00 0.08 -0.02 23 0 274 0
30MAR26 16.50 C 0.00 0.00 0.00 0.05 -0.01 24 0 78 0
30MAR26 17.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 164 0
30MAR26 17.50 C 0.00 0.00 0.00 0.02 0.00 25 0 54 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 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 4.32 -0.06 27 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.19 +0.12 46 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.80 -0.05 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.35 +0.01 27 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.93 0.00 32 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.38 -0.07 22 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.03 +0.01 28 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.58 +0.02 24 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.24 -0.01 25 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.94 -0.01 24 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.68 -0.04 24 0 0 0
29APR26 14.50 C 0.48 0.48 0.48 0.51 -0.01 25 15 15 +5
29APR26 15.00 C 0.35 0.35 0.35 0.35 -0.02 24 15 25 +15
29APR26 15.50 C 0.24 0.24 0.24 0.24 -0.02 25 13 13 +13
29APR26 16.00 C 0.00 0.00 0.00 0.16 -0.01 25 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.11 0.00 25 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.09 -0.05 33 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.83 -0.07 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.59 -0.06 27 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.35 -0.03 28 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.19 +0.03 39 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 3.87 -0.06 28 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.40 -0.06 28 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.94 -0.06 27 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.52 -0.03 28 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.10 -0.04 27 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.73 -0.04 26 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.38 -0.05 26 0 132 0
29JUN26 13.50 C 0.00 0.00 0.00 1.10 -0.02 26 0 108 0
29JUN26 14.00 C 0.00 0.00 0.00 0.83 -0.04 25 0 41 0
29JUN26 14.50 C 0.00 0.00 0.00 0.64 -0.03 25 0 15 0
29JUN26 15.00 C 0.00 0.00 0.00 0.49 -0.02 25 0 106 0
29JUN26 15.50 C 0.00 0.00 0.00 0.38 -0.01 26 0 56 0
29JUN26 16.00 C 0.00 0.00 0.00 0.28 -0.02 26 0 65 0
29JUN26 16.50 C 0.00 0.00 0.00 0.21 -0.01 26 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.15 -0.01 26 0 8 0
29JUN26 17.50 C 0.00 0.00 0.00 0.11 0.00 26 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.08 0.00 26 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.04 0.00 26 0 6 0
29JUN26 19.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 45 0
29SEP26 8.75 C 0.00 0.00 0.00 5.09 -0.06 30 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.84 -0.06 28 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.62 -0.06 32 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.45 +0.05 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.19 0.00 34 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.89 -0.06 28 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.46 -0.03 29 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.00 -0.06 27 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.59 -0.05 27 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.20 -0.04 26 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 1.89 -0.05 27 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 1.60 -0.03 27 0 7 0
29SEP26 13.50 C 0.00 0.00 0.00 1.35 -0.03 27 0 31 0
29SEP26 14.00 C 0.00 0.00 0.00 1.13 -0.03 27 0 50 0
29SEP26 14.50 C 0.00 0.00 0.00 0.95 -0.03 28 0 33 0
29SEP26 15.00 C 0.00 0.00 0.00 0.79 -0.02 28 0 9 0
29SEP26 15.50 C 0.00 0.00 0.00 0.65 -0.02 28 0 6 0
29SEP26 16.00 C 0.00 0.00 0.00 0.54 -0.02 28 0 12 0
29SEP26 16.50 C 0.00 0.00 0.00 0.44 -0.02 28 0 5 0
29SEP26 17.00 C 0.00 0.00 0.00 0.35 -0.03 28 0 30 0
29SEP26 17.50 C 0.00 0.00 0.00 0.29 -0.02 28 0 25 0
29SEP26 18.00 C 0.00 0.00 0.00 0.23 -0.02 28 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.19 -0.01 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.15 -0.01 28 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.62 -0.06 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.45 +0.03 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.19 0.00 30 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.93 -0.05 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.50 -0.01 27 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.10 +0.03 27 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.73 +0.04 27 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.32 -0.03 26 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.02 -0.03 26 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 1.76 -0.03 26 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.52 -0.03 26 0 16 0
30DEC26 14.00 C 0.00 0.00 0.00 1.31 -0.03 27 0 17 0
30DEC26 14.50 C 0.00 0.00 0.00 1.13 -0.02 27 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 0.96 -0.02 27 0 6 0
30DEC26 15.50 C 0.00 0.00 0.00 0.82 -0.02 27 0 4 0
30DEC26 16.00 C 0.00 0.00 0.00 0.69 -0.03 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.58 -0.03 27 0 2 0
30DEC26 17.00 C 0.00 0.00 0.00 0.49 -0.03 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.41 -0.02 27 0 12 0
30DEC26 18.00 C 0.00 0.00 0.00 0.35 -0.02 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.29 -0.02 27 0 20 0
TOTAL CALL 95 5,678 +69
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 67 0 1 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 16 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 29 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 107 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 36 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 0.04 0.04 0.04 0.03 +0.01 26 2 171 +2
29JAN26 13.00 P 0.09 0.12 0.09 0.09 +0.02 25 4 743 +3
29JAN26 13.50 P 0.25 0.27 0.23 0.24 +0.04 25 299 1,195 +238
29JAN26 14.00 P 0.50 0.51 0.50 0.50 +0.03 26 5 62 +3
29JAN26 14.50 P 0.00 0.00 0.00 0.86 +0.02 26 0 15 0
29JAN26 15.00 P 0.00 0.00 0.00 1.33 +0.05 31 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 1.81 +0.06 36 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.27 +0.02 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 2.81 +0.06 49 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.27 -0.06 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 3.84 +0.04 67 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.32 +0.01 69 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.86 +0.11 82 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.34 +0.09 83 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 40 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 0.00 24 0 61 0
26FEB26 13.00 P 0.20 0.20 0.20 0.20 +0.01 24 90 221 +70
26FEB26 13.50 P 0.37 0.38 0.37 0.37 +0.01 24 35 308 +5
26FEB26 14.00 P 0.00 0.00 0.00 0.62 0.00 24 0 531 0
26FEB26 14.50 P 0.00 0.00 0.00 0.96 +0.01 24 0 254 0
26FEB26 15.00 P 0.00 0.00 0.00 1.38 0.00 26 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.83 0.00 28 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.31 +0.06 30 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.81 +0.06 35 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.27 -0.06 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.84 +0.04 47 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.32 +0.01 48 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.86 +0.11 57 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.34 +0.09 59 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 50 0 7 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 45 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 11 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 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 0.00 24 0 988 0
30MAR26 12.00 P 0.00 0.00 0.00 0.08 -0.01 24 0 379 0
30MAR26 12.50 P 0.20 0.20 0.20 0.16 -0.02 24 10 196 +10
30MAR26 13.00 P 0.31 0.34 0.31 0.29 -0.01 24 21 342 0
30MAR26 13.50 P 0.51 0.51 0.51 0.48 -0.01 24 4 1,186 0
30MAR26 14.00 P 0.00 0.00 0.00 0.71 -0.04 23 0 316 0
30MAR26 14.50 P 0.00 0.00 0.00 1.07 0.00 24 0 18 0
30MAR26 15.00 P 0.00 0.00 0.00 1.38 -0.09 21 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 1.89 0.00 27 0 4 0
30MAR26 16.00 P 0.00 0.00 0.00 2.36 +0.01 29 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.85 +0.03 32 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.27 -0.06 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.84 +0.04 38 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.32 +0.01 40 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.86 +0.11 47 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.34 +0.09 48 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.77 +0.02 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.27 +0.02 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 0.00 25 0 1 0
29APR26 12.00 P 0.00 0.00 0.00 0.14 -0.01 25 0 6 0
29APR26 12.50 P 0.25 0.25 0.25 0.25 +0.01 25 1 5 +1
29APR26 13.00 P 0.40 0.42 0.40 0.40 +0.02 25 9 9 +9
29APR26 13.50 P 0.58 0.65 0.58 0.60 +0.02 25 19 19 +19
29APR26 14.00 P 0.00 0.00 0.00 0.86 +0.02 25 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 1.17 +0.01 25 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 1.48 -0.06 23 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 1.95 +0.06 26 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 2.36 -0.01 26 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.88 +0.06 30 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.35 0.00 32 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.84 +0.04 34 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.32 +0.01 35 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.86 +0.11 41 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 0.09 0.09 0.09 0.04 -0.01 26 4 34 0
29JUN26 10.50 P 0.00 0.00 0.00 0.08 -0.01 26 0 38 0
29JUN26 11.00 P 0.00 0.00 0.00 0.14 -0.01 26 0 16 0
29JUN26 11.50 P 0.00 0.00 0.00 0.23 0.00 26 0 12 0
29JUN26 12.00 P 0.00 0.00 0.00 0.36 +0.02 26 0 1,683 0
29JUN26 12.50 P 0.00 0.00 0.00 0.52 0.00 26 0 47 0
29JUN26 13.00 P 0.00 0.00 0.00 0.73 +0.01 26 0 117 0
29JUN26 13.50 P 0.00 0.00 0.00 0.98 +0.02 26 0 172 0
29JUN26 14.00 P 1.25 1.25 1.25 1.27 +0.02 27 15 90 0
29JUN26 14.50 P 1.55 1.55 1.55 1.61 +0.06 27 1 205 +1
29JUN26 15.00 P 0.00 0.00 0.00 1.94 +0.01 26 0 270 0
29JUN26 15.50 P 0.00 0.00 0.00 2.33 +0.01 27 0 13 0
29JUN26 16.00 P 0.00 0.00 0.00 2.74 -0.04 27 0 41 0
29JUN26 16.50 P 0.00 0.00 0.00 3.15 -0.02 26 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.63 0.00 28 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.06 +0.04 27 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.55 -0.01 29 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.04 0.00 30 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.52 -0.08 31 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.01 +0.02 33 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.47 -0.02 31 0 17 0
29SEP26 8.75 P 0.00 0.00 0.00 0.04 0.00 29 0 5 0
29SEP26 9.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 515 0
29SEP26 9.25 P 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.09 -0.01 29 0 392 0
29SEP26 9.75 P 0.00 0.00 0.00 0.12 0.00 29 0 8 0
29SEP26 10.00 P 0.00 0.00 0.00 0.14 -0.01 28 0 305 0
29SEP26 10.50 P 0.00 0.00 0.00 0.22 -0.01 29 0 24 0
29SEP26 11.00 P 0.00 0.00 0.00 0.32 -0.01 29 0 21 0
29SEP26 11.50 P 0.00 0.00 0.00 0.45 -0.01 29 0 32 0
29SEP26 12.00 P 0.00 0.00 0.00 0.62 -0.01 29 0 52 0
29SEP26 12.50 P 0.00 0.00 0.00 0.81 -0.01 29 0 103 0
29SEP26 13.00 P 0.00 0.00 0.00 1.04 -0.01 29 0 36 0
29SEP26 13.50 P 0.00 0.00 0.00 1.30 -0.01 29 0 14 0
29SEP26 14.00 P 0.00 0.00 0.00 1.59 -0.01 29 0 49 0
29SEP26 14.50 P 0.00 0.00 0.00 1.91 -0.01 29 0 6 0
29SEP26 15.00 P 0.00 0.00 0.00 2.26 -0.01 30 0 6 0
29SEP26 15.50 P 0.00 0.00 0.00 2.63 0.00 30 0 21 0
29SEP26 16.00 P 0.00 0.00 0.00 3.02 -0.01 30 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.44 0.00 31 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.87 0.00 32 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.31 0.00 32 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.77 +0.01 33 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.24 +0.01 34 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.71 +0.01 35 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.11 0.00 28 0 4 0
30DEC26 9.50 P 0.00 0.00 0.00 0.13 -0.01 27 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 0.16 -0.01 27 0 17 0
30DEC26 10.00 P 0.00 0.00 0.00 0.20 -0.01 27 0 8 0
30DEC26 10.50 P 0.00 0.00 0.00 0.29 -0.01 27 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.41 -0.01 28 0 1 0
30DEC26 11.50 P 0.00 0.00 0.00 0.55 -0.01 28 0 4 0
30DEC26 12.00 P 0.87 0.87 0.87 0.72 -0.01 28 5 12 +5
30DEC26 12.50 P 0.00 0.00 0.00 0.92 -0.01 28 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.16 -0.01 28 0 0 0
30DEC26 13.50 P 1.58 1.58 1.58 1.42 -0.01 28 5 7 +5
30DEC26 14.00 P 0.00 0.00 0.00 1.70 -0.01 28 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 2.02 -0.01 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.36 -0.01 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.73 0.00 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.11 0.00 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.51 0.00 29 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.87 -0.06 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.31 -0.06 29 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.77 +0.01 30 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.24 +0.01 31 0 0 0
TOTAL PUT 529 12,232 +371
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CPA - CATHAY PACIFIC AIRWAYS CLOSING PRICE HK$ 12.75
29JAN26 8.00 C 0.00 0.00 0.00 4.80 -0.31 102 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 4.56 -0.30 101 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 4.30 -0.31 90 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 4.06 -0.30 89 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.81 -0.30 83 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 3.56 -0.30 77 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.31 -0.28 72 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.06 -0.30 66 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.82 -0.28 64 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.33 -0.28 56 0 15 0
29JAN26 11.00 C 0.00 0.00 0.00 1.83 -0.34 45 0 45 0
29JAN26 11.50 C 1.07 1.32 1.07 1.32 -0.30 32 81 662 0
29JAN26 12.00 C 0.00 0.00 0.00 0.86 -0.26 27 0 536 0
29JAN26 12.50 C 0.43 0.45 0.43 0.49 -0.20 26 30 465 +10
29JAN26 13.00 C 0.28 0.28 0.18 0.24 -0.13 26 353 631 +112
29JAN26 13.50 C 0.14 0.14 0.07 0.10 -0.07 26 57 1,502 -36
29JAN26 14.00 C 0.04 0.04 0.04 0.03 -0.04 25 80 134 -44
29JAN26 14.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 25 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 4.56 -0.31 61 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 4.30 -0.31 53 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 4.16 -0.22 75 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.83 -0.30 56 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.60 -0.28 56 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.34 -0.28 50 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.13 -0.26 53 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.84 -0.29 43 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.33 -0.32 33 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.87 -0.30 32 0 15 0
26FEB26 11.50 C 0.00 0.00 0.00 1.40 -0.26 28 0 103 0
26FEB26 12.00 C 0.00 0.00 0.00 0.96 -0.25 24 0 128 0
26FEB26 12.50 C 0.00 0.00 0.00 0.63 -0.17 24 0 491 0
26FEB26 13.00 C 0.38 0.40 0.33 0.38 -0.12 24 126 1,151 +10
26FEB26 13.50 C 0.22 0.22 0.22 0.20 -0.10 23 3 18 +3
26FEB26 14.00 C 0.13 0.13 0.10 0.10 -0.05 23 80 80 +50
26FEB26 14.50 C 0.06 0.06 0.06 0.05 -0.02 24 40 40 +40
26FEB26 15.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 6.33 -0.30 75 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 6.04 -0.35 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.83 -0.31 67 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.55 -0.34 43 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 5.31 -0.40 50 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.07 -0.32 51 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.86 -0.28 59 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.56 -0.34 38 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.31 -0.34 34 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.16 -0.24 56 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 3.83 -0.32 38 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.64 -0.28 47 0 290 0
30MAR26 9.50 C 0.00 0.00 0.00 3.38 -0.27 42 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.13 -0.26 39 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.90 -0.26 38 0 24 0
30MAR26 10.50 C 0.00 0.00 0.00 2.41 -0.24 33 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 1.94 -0.27 29 0 27 0
30MAR26 11.50 C 0.00 0.00 0.00 1.50 -0.30 27 0 22 0
30MAR26 12.00 C 0.99 0.99 0.99 1.11 -0.27 25 20 390 0
30MAR26 12.50 C 0.00 0.00 0.00 0.79 -0.17 25 0 262 0
30MAR26 13.00 C 0.49 0.49 0.48 0.53 -0.14 24 100 174 -65
30MAR26 13.50 C 0.00 0.00 0.00 0.34 -0.11 24 0 194 0
30MAR26 14.00 C 0.00 0.00 0.00 0.21 -0.08 24 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.13 -0.06 25 0 95 0
30MAR26 15.00 C 0.00 0.00 0.00 0.07 -0.04 24 0 20 0
30MAR26 15.50 C 0.00 0.00 0.00 0.04 -0.03 24 0 40 0
30MAR26 16.00 C 0.00 0.00 0.00 0.02 -0.02 24 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.85 -0.30 43 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.64 -0.28 46 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.38 -0.28 41 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.13 -0.28 38 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.90 -0.26 37 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.41 -0.26 32 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.94 -0.31 29 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.51 -0.29 27 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.12 -0.26 25 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.80 -0.18 25 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.55 -0.16 25 0 15 0
29APR26 13.50 C 0.00 0.00 0.00 0.36 -0.12 24 0 0 0
29APR26 14.00 C 0.30 0.30 0.30 0.23 -0.10 24 3 3 +3
29APR26 14.50 C 0.00 0.00 0.00 0.14 -0.07 24 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.09 -0.04 25 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.05 -0.03 24 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 - 27 0 0 -
29JUN26 7.75 C 0.00 0.00 0.00 5.07 -0.32 46 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.86 -0.28 52 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.56 -0.34 35 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.31 -0.34 31 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.16 -0.24 48 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.85 -0.30 38 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.64 -0.28 40 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.38 -0.28 37 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.13 -0.28 34 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.90 -0.27 33 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 2.41 -0.26 29 0 12 0
29JUN26 11.00 C 0.00 0.00 0.00 1.98 -0.32 28 0 18 0
29JUN26 11.50 C 0.00 0.00 0.00 1.55 -0.25 26 0 2 0
29JUN26 12.00 C 0.00 0.00 0.00 1.21 -0.19 25 0 932 0
29JUN26 12.50 C 1.08 1.08 1.08 0.91 -0.18 25 5 405 +5
29JUN26 13.00 C 0.00 0.00 0.00 0.67 -0.16 25 0 206 0
29JUN26 13.50 C 0.00 0.00 0.00 0.49 -0.13 25 0 12 0
29JUN26 14.00 C 0.00 0.00 0.00 0.35 -0.10 24 0 102 0
29JUN26 14.50 C 0.00 0.00 0.00 0.24 -0.09 24 0 230 0
29JUN26 15.00 C 0.00 0.00 0.00 0.17 -0.08 24 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 0.12 -0.06 25 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.08 -0.05 24 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.05 -0.04 24 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.04 -0.02 25 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.86 -0.28 44 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.56 -0.34 31 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.31 -0.34 28 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.16 -0.24 41 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.90 -0.25 37 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.64 -0.28 34 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.38 -0.28 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.13 -0.28 29 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.90 -0.27 28 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.45 -0.23 26 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 2.04 -0.26 25 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.65 -0.23 24 0 1 0
29SEP26 12.00 C 0.00 0.00 0.00 1.35 -0.21 24 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.08 -0.20 24 0 5 0
29SEP26 13.00 C 0.00 0.00 0.00 0.87 -0.17 24 0 10 0
29SEP26 13.50 C 0.00 0.00 0.00 0.69 -0.15 24 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.55 -0.13 25 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.45 -0.08 25 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.36 -0.06 25 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.27 -0.06 25 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.21 -0.06 25 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.16 -0.05 25 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.12 -0.04 25 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.09 -0.03 25 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.31 -0.34 25 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.16 -0.24 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.90 -0.26 32 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.64 -0.28 29 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.38 -0.29 27 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.13 -0.31 25 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.91 -0.30 25 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.49 -0.30 24 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.11 -0.22 24 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.80 -0.19 24 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.52 -0.17 24 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.23 -0.24 23 0 21 0
30DEC26 13.00 C 0.00 0.00 0.00 1.02 -0.18 23 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.84 -0.16 23 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.71 -0.12 24 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.59 -0.09 24 0 0 0
30DEC26 15.00 C 0.41 0.41 0.41 0.47 -0.09 24 10 10 +10
30DEC26 15.50 C 0.00 0.00 0.00 0.39 -0.06 24 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.31 -0.08 24 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.24 -0.07 24 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.20 -0.05 24 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.15 -0.05 24 0 0 0
TOTAL CALL 988 9,667 +98
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
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 65 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 65 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 51 0 65 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 115 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 120 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 360 0
29JAN26 11.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 1,543 0
29JAN26 12.00 P 0.06 0.08 0.06 0.07 +0.04 25 70 339 +50
29JAN26 12.50 P 0.15 0.24 0.15 0.20 +0.09 25 79 412 +56
29JAN26 13.00 P 0.38 0.45 0.36 0.44 +0.16 24 43 126 +27
29JAN26 13.50 P 0.00 0.00 0.00 0.81 +0.23 24 0 65 0
29JAN26 14.00 P 0.00 0.00 0.00 1.26 +0.28 24 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 1.75 +0.29 0 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 2.25 +0.31 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 2.75 +0.33 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 3.25 +0.27 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 3.75 +0.25 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 4.25 +0.27 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 4.75 +0.29 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 50 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 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 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 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
26FEB26 11.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 110 0
26FEB26 11.50 P 0.00 0.00 0.00 0.07 +0.04 24 0 1,612 0
26FEB26 12.00 P 0.12 0.15 0.12 0.15 +0.07 23 20 521 +1
26FEB26 12.50 P 0.24 0.36 0.24 0.31 +0.12 23 65 86 +22
26FEB26 13.00 P 0.50 0.63 0.50 0.55 +0.17 22 14 195 +4
26FEB26 13.50 P 0.80 0.80 0.80 0.89 +0.22 22 2 2 +2
26FEB26 14.00 P 0.00 0.00 0.00 1.29 +0.25 22 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 1.76 +0.28 23 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.25 +0.28 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.75 +0.30 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.25 +0.25 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.75 +0.25 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.27 +0.27 46 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.75 +0.29 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 56 0 13 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 50 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 47 0 36 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 44 0 58 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 42 0 22 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 37 0 18 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 34 0 43 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 70 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 30 0 269 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 27 0 120 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 25 0 290 0
30MAR26 10.50 P 0.00 0.00 0.00 0.03 +0.01 25 0 380 0
30MAR26 11.00 P 0.07 0.07 0.07 0.07 +0.03 25 13 50 +13
30MAR26 11.50 P 0.15 0.15 0.15 0.14 +0.05 24 2 44 +2
30MAR26 12.00 P 0.28 0.28 0.24 0.25 +0.07 24 39 155 +24
30MAR26 12.50 P 0.50 0.50 0.42 0.43 +0.12 24 29 86 +25
30MAR26 13.00 P 0.70 0.74 0.66 0.68 +0.15 24 108 308 +108
30MAR26 13.50 P 0.00 0.00 0.00 0.99 +0.17 23 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.38 +0.21 24 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 1.81 +0.26 24 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.28 +0.27 26 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.75 +0.26 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.25 +0.25 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.75 +0.25 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.28 +0.25 40 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.78 +0.32 43 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 6 0
29APR26 10.50 P 0.08 0.08 0.08 0.09 +0.03 25 50 52 +50
29APR26 11.00 P 0.00 0.00 0.00 0.17 +0.05 25 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.29 +0.07 24 0 4 0
29APR26 12.00 P 0.00 0.00 0.00 0.47 +0.11 24 0 24 0
29APR26 12.50 P 0.76 0.76 0.76 0.70 +0.13 23 8 115 0
29APR26 13.00 P 0.93 0.93 0.93 0.99 +0.16 23 6 6 +6
29APR26 13.50 P 0.00 0.00 0.00 1.34 +0.19 23 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 1.75 +0.23 23 0 15 0
29APR26 14.50 P 0.00 0.00 0.00 2.15 +0.20 21 0 15 0
29APR26 15.00 P 0.00 0.00 0.00 2.61 +0.20 20 0 15 0
29APR26 15.50 P 0.00 0.00 0.00 3.10 +0.26 21 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.58 +0.26 18 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.06 +0.25 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.53 +0.24 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.01 - 0 0 0 -
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 31 0 33 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 27 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 24 0 75 0
29JUN26 9.00 P 0.05 0.05 0.05 0.02 +0.01 25 5 32 -5
29JUN26 9.25 P 0.00 0.00 0.00 0.03 +0.01 24 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.05 +0.01 25 0 17 0
29JUN26 9.75 P 0.00 0.00 0.00 0.06 +0.01 24 0 4 0
29JUN26 10.00 P 0.00 0.00 0.00 0.09 +0.02 25 0 60 0
29JUN26 10.50 P 0.15 0.15 0.15 0.16 +0.03 24 55 1,247 +51
29JUN26 11.00 P 0.00 0.00 0.00 0.26 +0.05 24 0 1,576 0
29JUN26 11.50 P 0.00 0.00 0.00 0.40 +0.06 24 0 1,500 0
29JUN26 12.00 P 0.56 0.65 0.56 0.59 +0.08 23 55 200 +55
29JUN26 12.50 P 0.80 0.83 0.79 0.83 +0.12 23 38 412 +32
29JUN26 13.00 P 0.00 0.00 0.00 1.13 +0.14 23 0 8 0
29JUN26 13.50 P 0.00 0.00 0.00 1.47 +0.14 23 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.84 +0.18 23 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.24 +0.22 23 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 2.69 +0.21 23 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.14 +0.23 23 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.58 +0.18 16 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.06 +0.21 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.53 +0.21 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.02 +0.22 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 24 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.02 +0.01 25 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.04 +0.02 26 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.05 +0.01 26 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.07 +0.02 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.09 +0.02 25 0 35 0
29SEP26 9.50 P 0.12 0.12 0.12 0.11 +0.02 25 7 7 +3
29SEP26 9.75 P 0.00 0.00 0.00 0.15 +0.03 25 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.18 +0.03 25 0 5 0
29SEP26 10.50 P 0.28 0.28 0.28 0.29 +0.05 25 8 11 +8
29SEP26 11.00 P 0.49 0.49 0.49 0.43 +0.08 25 2 20 0
29SEP26 11.50 P 0.00 0.00 0.00 0.60 +0.09 25 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.80 +0.10 25 0 50 0
29SEP26 12.50 P 0.00 0.00 0.00 1.06 +0.13 25 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.37 +0.17 26 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.68 +0.17 25 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.02 +0.17 25 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.43 +0.21 26 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.84 +0.21 26 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.29 +0.24 27 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.73 +0.23 27 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.19 +0.23 27 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.63 +0.21 26 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.07 +0.19 19 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.06 +0.02 25 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.10 +0.02 25 0 6 0
30DEC26 9.25 P 0.00 0.00 0.00 0.12 +0.02 24 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.16 +0.03 24 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.20 +0.04 24 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.24 +0.04 24 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 0.36 +0.06 24 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.51 +0.08 24 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.70 +0.11 25 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.92 +0.13 25 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.17 +0.14 25 0 3 0
30DEC26 13.00 P 0.00 0.00 0.00 1.46 +0.16 25 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.79 +0.19 25 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.12 +0.19 25 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.53 +0.23 26 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.91 +0.22 25 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.33 +0.23 26 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.80 +0.26 27 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.24 +0.25 27 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.70 +0.24 27 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.16 +0.28 27 0 0 0
TOTAL PUT 718 15,775 +534
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CPC - CHINA PETROL & CHEM COR CLOSING PRICE HK$ 4.70
29JAN26 2.80 C 0.00 0.00 0.00 1.91 +0.10 96 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 1.83 +0.11 119 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 1.71 +0.09 83 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 1.61 +0.09 77 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 1.54 +0.12 106 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 1.41 +0.09 66 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 1.30 +0.08 0 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 1.21 +0.09 55 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 1.10 +0.08 0 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 1.00 +0.08 0 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.92 +0.11 53 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.81 +0.09 36 0 20 0
29JAN26 4.00 C 0.00 0.00 0.00 0.72 +0.09 42 0 595 0
29JAN26 4.10 C 0.00 0.00 0.00 0.63 +0.11 43 0 1,383 0
29JAN26 4.20 C 0.44 0.44 0.44 0.53 +0.10 37 1 101 0
29JAN26 4.30 C 0.42 0.42 0.42 0.42 +0.08 26 1 161 0
29JAN26 4.40 C 0.18 0.19 0.18 0.33 +0.08 25 20 896 +5
29JAN26 4.50 C 0.13 0.13 0.12 0.25 +0.07 25 24 1,520 +24
29JAN26 4.60 C 0.08 0.13 0.08 0.18 +0.06 25 160 1,818 +150
29JAN26 4.70 C 0.05 0.13 0.05 0.13 +0.05 26 174 3,095 -98
29JAN26 4.80 C 0.04 0.09 0.03 0.09 +0.04 27 634 3,707 +27
29JAN26 4.90 C 0.05 0.06 0.05 0.06 +0.03 28 32 6,141 +13
29JAN26 5.00 C 0.00 0.00 0.00 0.04 +0.02 28 0 1,591 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 28 0 328 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 1.83 +0.11 75 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 1.74 +0.12 77 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 1.63 +0.11 66 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 1.54 +0.12 68 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 1.45 +0.13 68 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 1.32 +0.09 44 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 1.24 +0.12 54 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 1.13 +0.10 44 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 1.05 +0.13 49 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.94 +0.11 41 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.82 +0.08 26 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.72 +0.09 22 0 308 0
26FEB26 4.10 C 0.00 0.00 0.00 0.63 +0.09 25 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.53 +0.08 21 0 9 0
26FEB26 4.30 C 0.40 0.40 0.40 0.45 +0.08 24 1 62 0
26FEB26 4.40 C 0.33 0.33 0.33 0.36 +0.07 22 1 154 -1
26FEB26 4.50 C 0.25 0.25 0.25 0.29 +0.06 22 3 1,112 +3
26FEB26 4.60 C 0.23 0.23 0.23 0.23 +0.06 23 10 889 +10
26FEB26 4.70 C 0.12 0.14 0.12 0.17 +0.05 22 5 245 +1
26FEB26 4.80 C 0.07 0.13 0.07 0.13 +0.04 23 402 1,297 -10
26FEB26 4.90 C 0.05 0.05 0.05 0.10 +0.03 24 5 365 0
26FEB26 5.00 C 0.06 0.07 0.06 0.07 +0.02 24 530 1,546 +47
26FEB26 5.25 C 0.00 0.00 0.00 0.03 +0.01 25 0 406 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 24 0 80 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 30 0 10 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 35 0 35 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 49 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 7.25 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 2.14 +0.12 74 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.03 +0.11 62 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.92 +0.10 43 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.83 +0.11 54 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.74 +0.11 57 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.63 +0.11 46 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.54 +0.11 49 0 1 0
30MAR26 3.30 C 0.00 0.00 0.00 1.46 +0.13 54 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.32 +0.09 0 0 7 0
30MAR26 3.50 C 0.00 0.00 0.00 1.24 +0.10 39 0 2 0
30MAR26 3.60 C 0.00 0.00 0.00 1.16 +0.12 43 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.05 +0.11 36 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.94 +0.11 29 0 63 0
30MAR26 3.90 C 0.00 0.00 0.00 0.83 +0.08 20 0 32 0
30MAR26 4.00 C 0.00 0.00 0.00 0.74 +0.08 23 0 1,078 0
30MAR26 4.10 C 0.00 0.00 0.00 0.63 +0.06 15 0 1,015 0
30MAR26 4.20 C 0.00 0.00 0.00 0.58 +0.10 26 0 2,643 0
30MAR26 4.30 C 0.34 0.34 0.34 0.48 +0.08 22 8 5,557 +8
30MAR26 4.40 C 0.00 0.00 0.00 0.41 +0.07 23 0 4,092 0
30MAR26 4.50 C 0.21 0.21 0.21 0.33 +0.06 22 10 2,045 +10
30MAR26 4.60 C 0.26 0.26 0.26 0.27 +0.05 22 5 1,561 0
30MAR26 4.70 C 0.22 0.22 0.22 0.22 +0.05 22 5 3,965 +5
30MAR26 4.80 C 0.00 0.00 0.00 0.18 +0.04 23 0 2,393 0
30MAR26 4.90 C 0.14 0.14 0.14 0.14 +0.03 23 10 4,229 -10
30MAR26 5.00 C 0.11 0.12 0.11 0.11 +0.03 23 31 778 +5
30MAR26 5.25 C 0.00 0.00 0.00 0.06 +0.02 24 0 743 0
30MAR26 5.50 C 0.00 0.00 0.00 0.03 +0.01 25 0 661 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 23 0 173 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 27 0 615 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 31 0 25 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 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
29APR26 3.40 C 0.00 0.00 0.00 1.32 - 0 0 0 -
29APR26 3.50 C 0.00 0.00 0.00 1.24 +0.10 29 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.16 +0.11 34 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.05 +0.10 28 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.95 +0.10 25 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.86 +0.10 25 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.77 +0.10 25 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.69 +0.10 26 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.59 +0.08 23 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.52 +0.09 24 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.43 +0.06 21 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.37 +0.06 22 0 0 0
29APR26 4.60 C 0.22 0.28 0.22 0.31 +0.06 22 40 35 +35
29APR26 4.70 C 0.18 0.26 0.18 0.26 +0.05 22 120 120 +120
29APR26 4.80 C 0.21 0.21 0.21 0.22 +0.05 23 2 41 +2
29APR26 4.90 C 0.00 0.00 0.00 0.18 +0.04 23 0 44 0
29APR26 5.00 C 0.13 0.13 0.13 0.15 +0.04 24 30 30 +30
29APR26 5.25 C 0.06 0.06 0.06 0.09 +0.03 24 30 60 +30
29APR26 5.50 C 0.04 0.05 0.04 0.05 +0.02 24 56 126 +56
29APR26 5.75 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.94 +0.10 40 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.86 +0.12 48 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.76 +0.12 45 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.64 +0.09 29 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.54 +0.10 24 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.46 +0.11 36 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.34 +0.08 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.25 +0.09 25 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.16 +0.10 27 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.06 +0.09 25 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 0.97 +0.09 25 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.88 +0.09 24 0 30 0
29JUN26 4.00 C 0.00 0.00 0.00 0.79 +0.09 24 0 500 0
29JUN26 4.10 C 0.00 0.00 0.00 0.71 +0.09 24 0 540 0
29JUN26 4.20 C 0.00 0.00 0.00 0.63 +0.09 24 0 33 0
29JUN26 4.30 C 0.00 0.00 0.00 0.52 +0.05 20 0 27 0
29JUN26 4.40 C 0.00 0.00 0.00 0.45 +0.05 20 0 614 0
29JUN26 4.50 C 0.00 0.00 0.00 0.40 +0.06 21 0 312 0
29JUN26 4.60 C 0.00 0.00 0.00 0.34 +0.06 21 0 300 0
29JUN26 4.70 C 0.00 0.00 0.00 0.29 +0.06 22 0 110 0
29JUN26 4.80 C 0.00 0.00 0.00 0.24 +0.05 21 0 314 0
29JUN26 4.90 C 0.00 0.00 0.00 0.20 +0.05 21 0 387 0
29JUN26 5.00 C 0.00 0.00 0.00 0.16 +0.04 21 0 338 0
29JUN26 5.25 C 0.00 0.00 0.00 0.10 +0.03 22 0 84 0
29JUN26 5.50 C 0.00 0.00 0.00 0.05 +0.01 21 0 245 0
29JUN26 5.75 C 0.05 0.05 0.05 0.03 +0.01 22 30 105 +30
29JUN26 6.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 38 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 23 0 50 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 30 0 500 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.96 +0.12 46 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.86 +0.12 43 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.76 +0.12 40 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.65 +0.10 34 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.55 +0.11 31 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.48 +0.13 37 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.35 +0.09 26 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.25 +0.09 23 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.16 +0.10 25 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.06 +0.09 22 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.97 +0.09 23 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.88 +0.09 22 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.81 +0.09 24 0 366 0
29SEP26 4.10 C 0.00 0.00 0.00 0.72 +0.09 23 0 5 0
29SEP26 4.20 C 0.00 0.00 0.00 0.64 +0.07 22 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.58 +0.09 23 0 23 0
29SEP26 4.40 C 0.00 0.00 0.00 0.50 +0.07 22 0 179 0
29SEP26 4.50 C 0.00 0.00 0.00 0.43 +0.05 21 0 101 0
29SEP26 4.60 C 0.00 0.00 0.00 0.38 +0.06 22 0 14 0
29SEP26 4.70 C 0.00 0.00 0.00 0.33 +0.05 22 0 13 0
29SEP26 4.80 C 0.21 0.28 0.21 0.30 +0.06 22 2,400 3,066 +458
29SEP26 4.90 C 0.00 0.00 0.00 0.25 +0.04 22 0 39 0
29SEP26 5.00 C 0.00 0.00 0.00 0.23 +0.04 23 0 31 0
29SEP26 5.25 C 0.11 0.11 0.11 0.16 +0.04 23 100 449 +100
29SEP26 5.50 C 0.00 0.00 0.00 0.11 +0.03 23 0 187 0
29SEP26 5.75 C 0.00 0.00 0.00 0.07 +0.01 23 0 4 0
29SEP26 6.00 C 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.03 +0.01 23 0 6 0
29SEP26 6.50 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.65 +0.10 30 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.55 +0.10 28 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.48 +0.13 33 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.35 +0.09 23 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.25 +0.09 21 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.16 +0.10 22 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.06 +0.09 20 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.98 +0.09 22 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.88 +0.07 20 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.81 +0.08 21 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.72 +0.08 20 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.65 +0.05 20 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.59 +0.07 21 0 8 0
30DEC26 4.40 C 0.00 0.00 0.00 0.53 +0.07 21 0 5 0
30DEC26 4.50 C 0.00 0.00 0.00 0.47 +0.06 21 0 734 0
30DEC26 4.60 C 0.00 0.00 0.00 0.42 +0.06 21 0 62 0
30DEC26 4.70 C 0.35 0.35 0.35 0.38 +0.06 21 24 40 +24
30DEC26 4.80 C 0.00 0.00 0.00 0.34 +0.06 21 0 7 0
30DEC26 4.90 C 0.00 0.00 0.00 0.30 +0.05 21 0 8 0
30DEC26 5.00 C 0.20 0.20 0.20 0.26 +0.04 21 30 30 +30
30DEC26 5.25 C 0.00 0.00 0.00 0.20 +0.04 22 0 62 0
30DEC26 5.50 C 0.00 0.00 0.00 0.15 +0.03 22 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.11 +0.03 22 0 8 0
30DEC26 6.00 C 0.08 0.08 0.08 0.08 +0.03 23 2 100 +2
30DEC26 6.25 C 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.04 +0.02 23 0 50 0
30DEC26 6.75 C 0.00 0.00 0.00 0.02 +0.01 21 0 25 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
TOTAL CALL 4,936 70,160 +1,106
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 66 0 30 0
29JAN26 3.60 P 0.00 0.00 0.00 0.01 0.00 60 0 90 0
29JAN26 3.70 P 0.00 0.00 0.00 0.01 0.00 55 0 330 0
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 50 0 1,084 0
29JAN26 3.90 P 0.00 0.00 0.00 0.01 0.00 45 0 6,413 0
29JAN26 4.00 P 0.00 0.00 0.00 0.01 0.00 40 0 3,532 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 35 0 1,640 0
29JAN26 4.20 P 0.01 0.01 0.01 0.01 0.00 30 429 1,169 +349
29JAN26 4.30 P 0.00 0.00 0.00 0.01 -0.01 25 0 573 0
29JAN26 4.40 P 0.05 0.06 0.03 0.03 -0.01 28 778 1,372 +501
29JAN26 4.50 P 0.09 0.09 0.09 0.05 -0.02 27 5 723 +5
29JAN26 4.60 P 0.16 0.16 0.07 0.08 -0.03 27 20 429 -14
29JAN26 4.70 P 0.00 0.00 0.00 0.12 -0.05 26 0 1,912 0
29JAN26 4.80 P 0.00 0.00 0.00 0.18 -0.06 26 0 1,220 0
29JAN26 4.90 P 0.00 0.00 0.00 0.25 -0.07 27 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.34 -0.07 31 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.57 -0.07 36 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.80 -0.10 0 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.05 -0.10 0 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 1.30 -0.09 0 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.55 -0.09 0 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.80 -0.10 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 2.05 -0.10 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 2.30 -0.10 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.55 -0.10 0 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 41 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 34 0 599 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 30 0 424 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 27 0 157 0
26FEB26 4.10 P 0.01 0.01 0.01 0.01 -0.01 24 30 179 0
26FEB26 4.20 P 0.02 0.02 0.02 0.02 -0.01 24 200 2,459 +70
26FEB26 4.30 P 0.00 0.00 0.00 0.03 -0.01 23 0 546 0
26FEB26 4.40 P 0.07 0.09 0.07 0.05 -0.02 23 55 451 -15
26FEB26 4.50 P 0.12 0.12 0.08 0.08 -0.02 24 263 110 -238
26FEB26 4.60 P 0.11 0.11 0.10 0.11 -0.04 23 15 365 +15
26FEB26 4.70 P 0.16 0.16 0.16 0.16 -0.04 24 10 120 +10
26FEB26 4.80 P 0.00 0.00 0.00 0.22 -0.05 24 0 131 0
26FEB26 4.90 P 0.00 0.00 0.00 0.28 -0.07 24 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.36 -0.07 25 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.58 -0.08 28 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.82 -0.08 33 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.08 -0.07 43 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.34 -0.06 52 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.57 -0.08 52 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.82 -0.08 57 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 2.09 -0.06 70 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.32 -0.08 67 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.57 -0.08 71 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 53 0 3 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 50 0 8 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 44 0 534 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 41 0 112 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 38 0 101 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 35 0 180 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 32 0 1,016 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 29 0 814 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 27 0 2,517 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 24 0 7,559 0
30MAR26 4.00 P 0.02 0.02 0.02 0.01 -0.01 21 28 5,926 -28
30MAR26 4.10 P 0.04 0.04 0.04 0.02 -0.01 22 20 4,248 0
30MAR26 4.20 P 0.05 0.05 0.05 0.04 -0.01 24 6 764 -6
30MAR26 4.30 P 0.08 0.08 0.06 0.06 -0.01 24 7 3,167 0
30MAR26 4.40 P 0.12 0.12 0.08 0.08 -0.02 23 15 3,399 +8
30MAR26 4.50 P 0.17 0.17 0.11 0.11 -0.03 23 137 520 +74
30MAR26 4.60 P 0.17 0.17 0.17 0.15 -0.03 23 5 1,200 +5
30MAR26 4.70 P 0.19 0.19 0.19 0.20 -0.03 23 2 98 +2
30MAR26 4.80 P 0.00 0.00 0.00 0.25 -0.05 23 0 104 0
30MAR26 4.90 P 0.00 0.00 0.00 0.32 -0.06 24 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.39 -0.06 24 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 0.58 -0.09 23 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.83 -0.07 29 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.08 -0.07 35 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.34 -0.06 43 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.57 -0.08 42 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.82 -0.08 47 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.09 -0.06 56 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.32 -0.08 55 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.57 -0.08 58 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 - 32 0 0 -
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 50 0
29APR26 4.10 P 0.05 0.05 0.05 0.04 -0.01 23 31 60 +30
29APR26 4.20 P 0.00 0.00 0.00 0.05 -0.01 22 0 75 0
29APR26 4.30 P 0.10 0.10 0.10 0.08 -0.01 23 30 50 +30
29APR26 4.40 P 0.00 0.00 0.00 0.11 -0.02 23 0 28 0
29APR26 4.50 P 0.00 0.00 0.00 0.14 -0.03 23 0 40 0
29APR26 4.60 P 0.25 0.25 0.25 0.18 -0.03 23 30 30 +3
29APR26 4.70 P 0.22 0.22 0.22 0.23 -0.03 23 2 30 0
29APR26 4.80 P 0.00 0.00 0.00 0.28 -0.05 23 0 30 0
29APR26 4.90 P 0.00 0.00 0.00 0.34 -0.06 23 0 17 0
29APR26 5.00 P 0.00 0.00 0.00 0.42 -0.05 24 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.61 -0.07 25 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.83 -0.08 26 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.08 -0.07 31 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.34 -0.06 37 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.57 -0.08 38 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.82 -0.08 41 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.09 -0.06 50 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.32 -0.08 48 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.57 -0.08 52 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 33 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 28 0 3 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 26 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 24 0 183 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 22 0 324 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 -0.01 20 0 1,508 0
29JUN26 3.70 P 0.00 0.00 0.00 0.02 -0.01 21 0 186 0
29JUN26 3.80 P 0.00 0.00 0.00 0.03 -0.01 21 0 688 0
29JUN26 3.90 P 0.05 0.05 0.05 0.05 0.00 22 150 441 -150
29JUN26 4.00 P 0.00 0.00 0.00 0.06 -0.01 21 0 944 0
29JUN26 4.10 P 0.00 0.00 0.00 0.07 -0.03 20 0 982 0
29JUN26 4.20 P 0.15 0.15 0.11 0.11 -0.01 21 21 918 0
29JUN26 4.30 P 0.16 0.16 0.14 0.13 -0.03 20 170 1,329 +30
29JUN26 4.40 P 0.00 0.00 0.00 0.17 -0.03 20 0 2,079 0
29JUN26 4.50 P 0.00 0.00 0.00 0.21 -0.04 20 0 1,192 0
29JUN26 4.60 P 0.00 0.00 0.00 0.26 -0.04 20 0 597 0
29JUN26 4.70 P 0.00 0.00 0.00 0.32 -0.04 20 0 545 0
29JUN26 4.80 P 0.00 0.00 0.00 0.37 -0.05 19 0 0 0
29JUN26 4.90 P 0.43 0.43 0.43 0.44 -0.05 20 14 14 +5
29JUN26 5.00 P 0.00 0.00 0.00 0.51 -0.08 19 0 145 0
29JUN26 5.25 P 0.00 0.00 0.00 0.73 -0.04 22 0 30 0
29JUN26 5.50 P 0.00 0.00 0.00 0.91 -0.07 15 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.13 -0.08 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.36 -0.09 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.60 -0.09 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.83 -0.09 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.09 -0.08 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.35 -0.08 0 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 2.57 -0.10 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 23 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 21 0 259 0
29SEP26 3.40 P 0.00 0.00 0.00 0.02 0.00 23 0 148 0
29SEP26 3.50 P 0.00 0.00 0.00 0.03 0.00 23 0 157 0
29SEP26 3.60 P 0.00 0.00 0.00 0.04 0.00 23 0 242 0
29SEP26 3.70 P 0.07 0.07 0.07 0.05 -0.01 22 67 566 +67
29SEP26 3.80 P 0.00 0.00 0.00 0.07 -0.01 23 0 800 0
29SEP26 3.90 P 0.00 0.00 0.00 0.09 -0.01 23 0 908 0
29SEP26 4.00 P 0.12 0.12 0.11 0.12 -0.01 23 14 592 -6
29SEP26 4.10 P 0.15 0.15 0.15 0.14 -0.02 22 5 253 -5
29SEP26 4.20 P 0.00 0.00 0.00 0.18 -0.02 23 0 222 0
29SEP26 4.30 P 0.00 0.00 0.00 0.21 -0.03 23 0 39 0
29SEP26 4.40 P 0.00 0.00 0.00 0.25 -0.04 22 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.30 -0.04 23 0 191 0
29SEP26 4.60 P 0.00 0.00 0.00 0.34 -0.05 22 0 90 0
29SEP26 4.70 P 0.00 0.00 0.00 0.40 -0.06 22 0 48 0
29SEP26 4.80 P 0.00 0.00 0.00 0.46 -0.05 22 0 32 0
29SEP26 4.90 P 0.00 0.00 0.00 0.53 -0.06 23 0 43 0
29SEP26 5.00 P 0.00 0.00 0.00 0.61 -0.05 24 0 4 0
29SEP26 5.25 P 0.00 0.00 0.00 0.80 -0.06 24 0 80 0
29SEP26 5.50 P 0.00 0.00 0.00 1.01 -0.07 25 0 120 0
29SEP26 5.75 P 0.00 0.00 0.00 1.23 -0.08 26 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.47 -0.08 28 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.71 -0.08 30 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 1.95 -0.09 32 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.16 -0.12 28 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.41 -0.11 31 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.66 -0.10 34 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.01 0.00 20 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.03 0.00 22 0 30 0
30DEC26 3.50 P 0.05 0.05 0.05 0.04 0.00 22 2 5,064 +2
30DEC26 3.60 P 0.07 0.07 0.06 0.06 0.00 23 71 156 +71
30DEC26 3.70 P 0.00 0.00 0.00 0.07 -0.01 22 0 266 0
30DEC26 3.80 P 0.00 0.00 0.00 0.08 -0.02 21 0 149 0
30DEC26 3.90 P 0.00 0.00 0.00 0.11 -0.01 22 0 102 0
30DEC26 4.00 P 0.17 0.17 0.17 0.14 -0.01 22 25 161 +25
30DEC26 4.10 P 0.00 0.00 0.00 0.17 -0.02 22 0 15 0
30DEC26 4.20 P 0.00 0.00 0.00 0.20 -0.03 22 0 5 0
30DEC26 4.30 P 0.00 0.00 0.00 0.24 -0.03 22 0 17 0
30DEC26 4.40 P 0.00 0.00 0.00 0.29 -0.02 22 0 241 0
30DEC26 4.50 P 0.00 0.00 0.00 0.34 -0.03 22 0 74 0
30DEC26 4.60 P 0.00 0.00 0.00 0.39 -0.03 22 0 65 0
30DEC26 4.70 P 0.00 0.00 0.00 0.45 -0.03 23 0 40 0
30DEC26 4.80 P 0.00 0.00 0.00 0.51 -0.04 23 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.57 -0.05 23 0 0 0
30DEC26 5.00 P 0.71 0.71 0.71 0.64 -0.05 23 4 4 +4
30DEC26 5.25 P 0.00 0.00 0.00 0.83 -0.05 24 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.03 -0.06 24 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.25 -0.07 25 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.48 -0.07 27 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.71 -0.09 27 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.96 -0.08 30 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.19 -0.09 30 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.42 -0.10 30 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.66 -0.10 31 0 0 0
TOTAL PUT 2,661 83,226 +844
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$ 38.78
29JAN26 21.00 C 0.00 0.00 0.00 17.80 +1.10 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 16.90 +0.74 115 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 15.94 +1.00 115 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 14.84 +0.80 79 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 13.95 +0.86 100 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 12.94 +0.98 90 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 12.12 +1.41 102 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 10.83 +1.11 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 9.97 +1.20 72 0 15 0
29JAN26 30.00 C 0.00 0.00 0.00 8.85 +1.14 45 0 15 0
29JAN26 31.00 C 0.00 0.00 0.00 7.98 +1.31 59 0 30 0
29JAN26 32.00 C 0.00 0.00 0.00 7.09 +1.12 60 0 18 0
29JAN26 33.00 C 0.00 0.00 0.00 6.02 +0.99 48 0 157 0
29JAN26 34.00 C 0.00 0.00 0.00 4.99 +0.98 39 0 132 0
29JAN26 35.00 C 0.00 0.00 0.00 4.07 +0.85 37 0 116 0
29JAN26 36.00 C 0.00 0.00 0.00 3.36 +0.84 41 0 97 0
29JAN26 37.00 C 2.55 2.55 2.55 2.63 +0.74 40 1 188 0
29JAN26 38.00 C 2.00 2.02 1.66 2.00 +0.59 40 47 382 -5
29JAN26 39.00 C 1.31 1.52 1.31 1.52 +0.51 40 81 119 +5
29JAN26 40.00 C 1.00 1.22 0.95 1.11 +0.40 41 122 158 +14
29JAN26 41.00 C 0.78 0.83 0.78 0.81 +0.33 41 117 426 +95
29JAN26 42.00 C 0.66 0.66 0.56 0.56 +0.25 41 8 69 +5
29JAN26 43.00 C 0.42 0.42 0.42 0.37 +0.17 41 15 12 +9
29JAN26 44.00 C 0.00 0.00 0.00 0.24 +0.12 41 0 44 0
29JAN26 45.00 C 0.20 0.20 0.20 0.16 +0.08 41 2 24 +2
29JAN26 46.00 C 0.00 0.00 0.00 0.10 - 41 0 0 -
29JAN26 47.00 C 0.00 0.00 0.00 0.06 - 41 0 0 -
26FEB26 22.00 C 0.00 0.00 0.00 16.90 +0.74 67 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 15.98 +1.04 76 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 14.93 +0.89 62 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 14.15 +1.06 79 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 13.22 +1.09 77 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 12.12 +1.01 65 0 1 0
26FEB26 28.00 C 0.00 0.00 0.00 10.99 +1.25 50 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 10.19 +1.29 58 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 9.00 +1.15 41 0 9 0
26FEB26 31.00 C 0.00 0.00 0.00 8.06 +0.88 40 0 15 0
26FEB26 32.00 C 0.00 0.00 0.00 7.09 +0.86 37 0 55 0
26FEB26 33.00 C 0.00 0.00 0.00 6.37 +1.27 43 0 25 0
26FEB26 34.00 C 0.00 0.00 0.00 5.55 +0.94 42 0 66 0
26FEB26 35.00 C 0.00 0.00 0.00 4.66 +1.01 39 0 55 0
26FEB26 36.00 C 0.00 0.00 0.00 4.01 +0.89 40 0 70 0
26FEB26 37.00 C 0.00 0.00 0.00 3.26 +0.72 38 0 58 0
26FEB26 38.00 C 2.71 2.71 2.61 2.70 +0.64 38 30 74 0
26FEB26 39.00 C 2.23 2.23 2.23 2.15 +0.50 37 15 93 +15
26FEB26 40.00 C 1.72 1.73 1.72 1.77 +0.45 38 30 62 0
26FEB26 41.00 C 1.33 1.46 1.33 1.42 +0.39 38 30 104 +30
26FEB26 42.00 C 0.00 0.00 0.00 1.11 +0.32 38 0 57 0
26FEB26 43.00 C 1.00 1.00 1.00 0.85 +0.25 38 10 85 +10
26FEB26 44.00 C 0.72 0.75 0.72 0.65 +0.20 38 120 135 +120
26FEB26 45.00 C 0.00 0.00 0.00 0.49 +0.16 38 0 33 0
26FEB26 46.00 C 0.46 0.46 0.44 0.37 - 38 16 16 -
26FEB26 47.00 C 0.00 0.00 0.00 0.27 - 38 0 0 -
30MAR26 15.50 C 0.00 0.00 0.00 23.62 +1.12 114 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 22.90 +1.13 72 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 22.45 +1.18 84 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 21.90 +0.78 63 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 21.74 +1.41 108 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 20.92 +1.25 66 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 20.60 +1.36 90 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 20.11 +1.42 88 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 19.72 +1.56 93 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 19.10 +1.31 81 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 17.95 +1.12 57 0 5 0
30MAR26 22.00 C 0.00 0.00 0.00 17.05 +0.89 66 0 5 0
30MAR26 23.00 C 0.00 0.00 0.00 15.99 +1.05 54 0 40 0
30MAR26 24.00 C 0.00 0.00 0.00 15.01 +0.97 52 0 39 0
30MAR26 25.00 C 0.00 0.00 0.00 14.15 +1.06 58 0 75 0
30MAR26 26.00 C 0.00 0.00 0.00 13.24 +1.11 58 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 12.12 +1.01 47 0 30 0
30MAR26 28.00 C 0.00 0.00 0.00 11.02 +1.22 35 0 10 0
30MAR26 29.00 C 0.00 0.00 0.00 10.19 +0.96 42 0 155 0
30MAR26 30.00 C 0.00 0.00 0.00 9.15 +1.11 36 0 10 0
30MAR26 31.00 C 0.00 0.00 0.00 8.38 +1.20 41 0 47 0
30MAR26 32.00 C 0.00 0.00 0.00 7.60 +1.32 42 0 1,653 0
30MAR26 33.00 C 0.00 0.00 0.00 6.44 +0.79 33 0 115 0
30MAR26 34.00 C 0.00 0.00 0.00 6.05 +1.05 41 0 89 0
30MAR26 35.00 C 0.00 0.00 0.00 5.12 +0.66 37 0 46 0
30MAR26 36.00 C 0.00 0.00 0.00 4.57 +0.83 39 0 204 0
30MAR26 37.00 C 0.00 0.00 0.00 3.89 +0.72 38 0 208 0
30MAR26 38.00 C 0.00 0.00 0.00 3.29 +0.60 37 0 153 0
30MAR26 39.00 C 2.70 2.86 2.70 2.89 +0.58 38 18 145 +18
30MAR26 40.00 C 2.38 2.46 2.38 2.46 +0.56 39 30 212 0
30MAR26 41.00 C 0.00 0.00 0.00 2.09 +0.47 39 0 53 0
30MAR26 42.00 C 0.00 0.00 0.00 1.74 +0.40 39 0 41 0
30MAR26 43.00 C 0.00 0.00 0.00 1.47 +0.37 39 2 29 +2
30MAR26 44.00 C 1.20 1.20 1.20 1.21 +0.32 39 1 31 +1
30MAR26 45.00 C 0.00 0.00 0.00 1.00 +0.28 39 0 14 0
30MAR26 46.00 C 0.00 0.00 0.00 0.81 +0.23 38 0 2 0
30MAR26 47.00 C 0.00 0.00 0.00 0.66 - 38 0 0 -
29APR26 26.00 C 0.00 0.00 0.00 13.24 +1.11 47 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 12.23 +0.99 43 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 11.29 +0.94 41 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 10.26 +0.95 36 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 9.56 +1.32 42 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 8.38 +0.81 33 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 7.60 +0.59 34 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 7.18 +1.27 41 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 6.34 +1.08 39 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 5.40 +0.78 35 0 100 0
29APR26 36.00 C 0.00 0.00 0.00 4.78 +0.60 36 0 115 0
29APR26 37.00 C 0.00 0.00 0.00 4.34 +0.69 37 0 145 0
29APR26 38.00 C 0.00 0.00 0.00 3.78 +0.60 37 100 230 +100
29APR26 39.00 C 0.00 0.00 0.00 3.33 +0.58 38 100 100 +85
29APR26 40.00 C 0.00 0.00 0.00 2.94 +0.55 38 0 30 0
29APR26 41.00 C 0.00 0.00 0.00 2.54 +0.46 38 0 15 0
29APR26 42.00 C 2.08 2.08 2.08 2.22 +0.45 38 15 15 0
29APR26 43.00 C 0.00 0.00 0.00 1.90 +0.40 38 0 15 0
29APR26 44.00 C 0.00 0.00 0.00 1.63 +0.36 38 0 30 0
29APR26 45.00 C 1.49 1.49 1.49 1.38 +0.31 38 15 17 +15
29APR26 46.00 C 0.00 0.00 0.00 1.17 - 38 0 0 -
29APR26 47.00 C 0.00 0.00 0.00 0.99 - 38 0 0 -
29JUN26 17.50 C 0.00 0.00 0.00 21.74 +1.31 76 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 21.22 +1.36 72 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 20.60 +1.19 60 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 20.25 +1.50 69 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 19.72 +1.39 64 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 19.10 +1.21 52 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 18.27 +1.02 60 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 17.18 +1.02 50 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 16.25 +1.31 50 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 15.08 +1.04 22 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 14.15 +0.83 35 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 13.27 +1.13 39 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 12.52 +1.07 44 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 11.58 +1.23 42 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 10.55 +0.91 38 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 9.72 +0.94 38 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 8.89 +0.87 37 0 207 0
29JUN26 32.00 C 0.00 0.00 0.00 8.15 +0.89 38 0 106 0
29JUN26 33.00 C 0.00 0.00 0.00 7.40 +0.71 37 0 12 0
29JUN26 34.00 C 0.00 0.00 0.00 6.89 +1.05 40 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 5.92 +0.64 36 0 15 0
29JUN26 36.00 C 0.00 0.00 0.00 5.67 +1.00 40 0 46 0
29JUN26 37.00 C 0.00 0.00 0.00 5.10 +0.86 40 0 38 0
29JUN26 38.00 C 4.23 4.23 4.23 4.41 +0.61 38 2 62 +2
29JUN26 39.00 C 0.00 0.00 0.00 3.99 +0.61 38 0 545 0
29JUN26 40.00 C 0.00 0.00 0.00 3.58 +0.57 38 0 55 0
29JUN26 41.00 C 0.00 0.00 0.00 3.20 +0.49 39 0 35 0
29JUN26 42.00 C 0.00 0.00 0.00 2.86 +0.48 39 0 30 0
29JUN26 43.00 C 0.00 0.00 0.00 2.54 +0.45 39 0 42 0
29JUN26 44.00 C 0.00 0.00 0.00 2.22 +0.38 39 0 15 0
29JUN26 45.00 C 1.99 1.99 1.96 1.97 +0.37 39 21 21 +21
29JUN26 46.00 C 0.00 0.00 0.00 1.72 +0.32 38 0 6 0
29JUN26 47.00 C 0.00 0.00 0.00 1.51 - 38 0 0 -
29SEP26 21.00 C 0.00 0.00 0.00 18.27 +1.02 53 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 17.18 +1.02 45 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 16.25 +1.03 44 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 15.15 +0.81 35 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 14.28 +0.96 39 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.30 +0.82 36 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.72 +1.13 43 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.66 +0.97 38 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.81 +0.82 38 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 10.13 +0.92 39 0 15 0
29SEP26 31.00 C 0.00 0.00 0.00 9.58 +1.04 41 0 59 0
29SEP26 32.00 C 0.00 0.00 0.00 8.79 +1.05 40 0 46 0
29SEP26 33.00 C 0.00 0.00 0.00 8.03 +0.87 39 0 40 0
29SEP26 34.00 C 0.00 0.00 0.00 7.18 +0.54 37 0 1,277 0
29SEP26 35.00 C 0.00 0.00 0.00 6.59 +0.50 37 0 1,925 0
29SEP26 36.00 C 0.00 0.00 0.00 6.21 +0.66 38 0 73 0
29SEP26 37.00 C 0.00 0.00 0.00 5.66 +0.76 38 0 238 0
29SEP26 38.00 C 0.00 0.00 0.00 5.17 +0.68 38 0 33 0
29SEP26 39.00 C 0.00 0.00 0.00 4.74 +0.66 38 0 4,503 0
29SEP26 40.00 C 0.00 0.00 0.00 4.34 +0.62 38 0 3,504 0
29SEP26 41.00 C 0.00 0.00 0.00 3.99 +0.59 38 0 1 0
29SEP26 42.00 C 3.62 3.62 3.62 3.65 +0.51 38 6 2 -6
29SEP26 43.00 C 0.00 0.00 0.00 3.34 +0.49 39 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 3.06 +0.49 39 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 2.80 +0.47 39 0 3 0
29SEP26 46.00 C 0.00 0.00 0.00 2.54 - 39 0 0 -
29SEP26 47.00 C 0.00 0.00 0.00 2.32 - 39 0 0 -
30DEC26 22.00 C 0.00 0.00 0.00 17.18 +1.02 40 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 16.25 +1.03 40 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 15.19 +0.85 34 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 14.28 +0.85 35 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 13.46 +0.92 36 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.72 +0.91 38 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.88 +1.00 37 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.06 +0.81 36 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.22 +0.63 35 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.64 +0.72 37 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.00 +0.64 37 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.41 +0.67 37 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.82 +0.60 37 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.35 +0.69 38 0 126 0
30DEC26 36.00 C 0.00 0.00 0.00 6.84 +0.57 37 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.39 +0.70 38 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.89 +0.58 37 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.51 +0.59 38 0 7 0
30DEC26 40.00 C 0.00 0.00 0.00 5.12 +0.55 38 0 29 0
30DEC26 41.00 C 0.00 0.00 0.00 4.77 +0.53 38 0 29 0
30DEC26 42.00 C 0.00 0.00 0.00 4.43 +0.50 38 0 6 0
30DEC26 43.00 C 0.00 0.00 0.00 4.13 +0.48 38 0 6 0
30DEC26 44.00 C 0.00 0.00 0.00 3.84 +0.45 38 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.57 +0.44 38 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 3.32 - 38 0 0 -
30DEC26 47.00 C 0.00 0.00 0.00 3.07 - 38 0 0 -
TOTAL CALL 954 20,602 +538
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 81 0 2 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 75 0 55 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 69 0 119 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 64 0 194 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 58 0 46 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 53 0 69 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 48 0 143 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 59 0
29JAN26 31.00 P 0.00 0.00 0.00 0.02 -0.02 41 0 523 0
29JAN26 32.00 P 0.00 0.00 0.00 0.05 -0.03 42 0 305 0
29JAN26 33.00 P 0.12 0.12 0.12 0.09 -0.07 41 2 291 0
29JAN26 34.00 P 0.21 0.21 0.18 0.17 -0.13 40 12 521 0
29JAN26 35.00 P 0.34 0.36 0.28 0.30 -0.19 40 46 831 +2
29JAN26 36.00 P 0.52 0.53 0.45 0.50 -0.31 40 31 213 +26
29JAN26 37.00 P 0.00 0.00 0.00 0.79 -0.42 40 0 114 0
29JAN26 38.00 P 0.00 0.00 0.00 1.17 -0.51 40 0 226 0
29JAN26 39.00 P 1.93 1.93 1.89 1.69 -0.58 41 7 5 +5
29JAN26 40.00 P 2.55 2.60 2.31 2.28 -0.68 41 45 42 +22
29JAN26 41.00 P 0.00 0.00 0.00 2.98 -0.86 42 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 3.75 -0.97 42 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 4.65 -0.83 45 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 5.25 -1.16 30 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 6.23 -1.14 32 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 7.27 - 41 0 0 -
29JAN26 47.00 P 0.00 0.00 0.00 8.24 - 41 0 0 -
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 47 0 45 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 43 0 47 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 30 0
26FEB26 28.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 52 0
26FEB26 29.00 P 0.00 0.00 0.00 0.04 -0.02 39 0 49 0
26FEB26 30.00 P 0.11 0.11 0.11 0.07 -0.04 38 1 102 0
26FEB26 31.00 P 0.00 0.00 0.00 0.12 -0.07 38 0 101 0
26FEB26 32.00 P 0.00 0.00 0.00 0.20 -0.09 38 0 128 0
26FEB26 33.00 P 0.00 0.00 0.00 0.31 -0.15 38 0 107 0
26FEB26 34.00 P 0.46 0.46 0.46 0.47 -0.20 37 3 27 +3
26FEB26 35.00 P 0.69 0.69 0.69 0.68 -0.27 37 15 105 +15
26FEB26 36.00 P 1.16 1.16 0.97 1.00 -0.37 38 12 27 +2
26FEB26 37.00 P 1.40 1.40 1.40 1.31 -0.46 37 88 133 +87
26FEB26 38.00 P 1.74 1.74 1.74 1.75 -0.53 38 15 15 +15
26FEB26 39.00 P 2.48 2.48 2.38 2.26 -0.61 38 30 30 +30
26FEB26 40.00 P 0.00 0.00 0.00 2.84 -0.69 38 0 15 0
26FEB26 41.00 P 0.00 0.00 0.00 3.39 -0.71 37 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 4.19 -0.93 38 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 4.76 -1.20 34 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 5.70 -0.75 37 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 6.37 -1.24 31 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 7.53 - 40 0 0 -
26FEB26 47.00 P 0.00 0.00 0.00 8.62 - 46 0 0 -
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 73 0 23 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 66 0 5 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 62 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 53 0 53 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 46 0 18 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 43 0 50 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 30 0
30MAR26 26.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 342 0
30MAR26 27.00 P 0.00 0.00 0.00 0.05 -0.02 38 0 125 0
30MAR26 28.00 P 0.00 0.00 0.00 0.09 -0.03 39 0 78 0
30MAR26 29.00 P 0.00 0.00 0.00 0.14 -0.05 38 0 159 0
30MAR26 30.00 P 0.00 0.00 0.00 0.22 -0.08 38 0 2,657 0
30MAR26 31.00 P 0.00 0.00 0.00 0.33 -0.11 39 0 417 0
30MAR26 32.00 P 0.00 0.00 0.00 0.47 -0.15 38 0 176 0
30MAR26 33.00 P 0.00 0.00 0.00 0.64 -0.19 38 0 136 0
30MAR26 34.00 P 0.90 0.90 0.90 0.87 -0.23 38 20 95 -10
30MAR26 35.00 P 1.24 1.28 1.24 1.14 -0.32 38 18 80 +18
30MAR26 36.00 P 1.50 1.50 1.50 1.47 -0.37 38 10 75 +10
30MAR26 37.00 P 0.00 0.00 0.00 1.87 -0.41 38 0 75 0
30MAR26 38.00 P 0.00 0.00 0.00 2.31 -0.50 38 0 59 0
30MAR26 39.00 P 0.00 0.00 0.00 2.85 -0.57 38 0 25 0
30MAR26 40.00 P 0.00 0.00 0.00 3.44 -0.62 39 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 4.05 -0.78 38 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 4.66 -0.58 38 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 5.48 -0.67 39 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 6.10 -1.09 37 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 7.00 -0.61 39 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 7.87 -0.88 40 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 8.65 - 38 0 0 -
29APR26 26.00 P 0.00 0.00 0.00 0.07 -0.03 38 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.12 -0.03 38 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.17 -0.06 38 0 1 0
29APR26 29.00 P 0.00 0.00 0.00 0.26 -0.07 38 0 1 0
29APR26 30.00 P 0.00 0.00 0.00 0.37 -0.11 38 0 1 0
29APR26 31.00 P 0.00 0.00 0.00 0.52 -0.13 38 0 3 0
29APR26 32.00 P 0.00 0.00 0.00 0.69 -0.16 38 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.89 -0.20 37 0 20 0
29APR26 34.00 P 0.00 0.00 0.00 1.16 -0.24 37 0 15 0
29APR26 35.00 P 0.00 0.00 0.00 1.48 -0.27 37 0 100 0
29APR26 36.00 P 0.00 0.00 0.00 1.84 -0.36 38 0 163 0
29APR26 37.00 P 2.41 2.41 2.41 2.32 -0.33 38 15 136 0
29APR26 38.00 P 0.00 0.00 0.00 2.71 -0.48 37 100 243 +100
29APR26 39.00 P 0.00 0.00 0.00 3.24 -0.57 38 100 100 +100
29APR26 40.00 P 0.00 0.00 0.00 3.83 -0.62 38 0 15 0
29APR26 41.00 P 0.00 0.00 0.00 4.46 -0.67 38 0 0 0
29APR26 42.00 P 5.18 5.18 5.18 5.13 -0.79 39 15 15 +15
29APR26 43.00 P 0.00 0.00 0.00 5.65 -1.02 36 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 6.32 -0.87 36 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 7.35 -0.97 39 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 8.03 - 37 0 0 -
29APR26 47.00 P 0.00 0.00 0.00 9.14 - 42 0 0 -
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 18 0
29JUN26 22.00 P 0.00 0.00 0.00 0.06 -0.02 39 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.09 -0.03 38 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.14 -0.03 38 0 13 0
29JUN26 25.00 P 0.00 0.00 0.00 0.20 -0.05 38 0 4,073 0
29JUN26 26.00 P 0.00 0.00 0.00 0.28 -0.08 38 0 15 0
29JUN26 27.00 P 0.00 0.00 0.00 0.40 -0.07 38 0 12 0
29JUN26 28.00 P 0.00 0.00 0.00 0.54 -0.11 38 0 4 0
29JUN26 29.00 P 0.00 0.00 0.00 0.70 -0.14 38 0 2,305 0
29JUN26 30.00 P 0.00 0.00 0.00 0.89 -0.16 38 0 1,755 0
29JUN26 31.00 P 0.00 0.00 0.00 1.11 -0.23 38 0 47 0
29JUN26 32.00 P 0.00 0.00 0.00 1.40 -0.25 38 0 525 0
29JUN26 33.00 P 0.00 0.00 0.00 1.71 -0.29 38 0 26 0
29JUN26 34.00 P 0.00 0.00 0.00 2.07 -0.30 38 0 30 0
29JUN26 35.00 P 0.00 0.00 0.00 2.45 -0.35 37 0 45 0
29JUN26 36.00 P 0.00 0.00 0.00 2.89 -0.46 37 0 23 0
29JUN26 37.00 P 0.00 0.00 0.00 3.38 -0.50 38 0 21 0
29JUN26 38.00 P 4.04 4.04 4.04 3.91 -0.55 38 15 15 0
29JUN26 39.00 P 0.00 0.00 0.00 4.48 -0.51 38 0 30 0
29JUN26 40.00 P 0.00 0.00 0.00 5.09 -0.63 38 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 5.73 -0.67 38 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 6.41 -0.73 38 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 7.09 -0.83 38 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 7.62 -0.73 36 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 8.34 -0.99 35 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 9.13 -1.18 35 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 10.04 - 36 0 0 -
29SEP26 21.00 P 0.00 0.00 0.00 0.12 -0.03 38 0 35 0
29SEP26 22.00 P 0.00 0.00 0.00 0.18 -0.03 38 0 18 0
29SEP26 23.00 P 0.00 0.00 0.00 0.26 -0.03 38 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.35 -0.05 38 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 0.47 -0.06 38 0 16 0
29SEP26 26.00 P 0.00 0.00 0.00 0.62 -0.04 38 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 0.77 -0.10 38 0 60 0
29SEP26 28.00 P 0.00 0.00 0.00 0.93 -0.15 38 0 202 0
29SEP26 29.00 P 0.00 0.00 0.00 1.18 -0.12 38 0 100 0
29SEP26 30.00 P 0.00 0.00 0.00 1.41 -0.16 38 0 16 0
29SEP26 31.00 P 0.00 0.00 0.00 1.70 -0.20 38 0 24 0
29SEP26 32.00 P 0.00 0.00 0.00 2.03 -0.20 38 0 15 0
29SEP26 33.00 P 0.00 0.00 0.00 2.38 -0.26 38 0 7 0
29SEP26 34.00 P 0.00 0.00 0.00 2.78 -0.27 37 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 3.21 -0.38 38 0 3,542 0
29SEP26 36.00 P 0.00 0.00 0.00 3.68 -0.43 37 0 9 0
29SEP26 37.00 P 0.00 0.00 0.00 4.19 -0.46 38 0 8 0
29SEP26 38.00 P 0.00 0.00 0.00 4.73 -0.50 38 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 5.45 -0.32 39 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 5.92 -0.51 38 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 6.56 -0.59 38 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 7.22 -0.68 38 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 7.86 -0.67 38 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 8.37 -0.79 36 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.16 -0.76 37 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.93 - 37 0 0 -
29SEP26 47.00 P 0.00 0.00 0.00 10.91 - 38 0 0 -
30DEC26 22.00 P 0.00 0.00 0.00 0.33 -0.06 38 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 0.44 -0.07 38 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.57 -0.09 38 0 0 0
30DEC26 25.00 P 0.81 0.81 0.81 0.73 -0.08 38 10 0 -10
30DEC26 26.00 P 0.00 0.00 0.00 0.92 -0.10 38 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 1.10 -0.14 38 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.35 -0.14 38 0 61 0
30DEC26 29.00 P 0.00 0.00 0.00 1.61 -0.18 38 0 145 0
30DEC26 30.00 P 1.85 1.85 1.85 1.88 -0.21 38 10 15 0
30DEC26 31.00 P 0.00 0.00 0.00 2.20 -0.23 37 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 2.56 -0.27 38 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 2.95 -0.28 37 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 3.36 -0.34 37 0 21 0
30DEC26 35.00 P 0.00 0.00 0.00 3.81 -0.34 37 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 4.30 -0.37 37 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 4.81 -0.40 37 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.36 -0.43 37 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 5.94 -0.47 37 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.55 -0.50 38 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 7.22 -0.49 38 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 7.83 -0.59 38 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.42 -0.58 37 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.12 -0.61 37 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.93 -0.54 38 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 10.77 - 39 0 0 -
30DEC26 47.00 P 0.00 0.00 0.00 11.40 - 38 0 0 -
TOTAL PUT 620 23,718 +430
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$ 5.47
29JAN26 4.20 C 0.00 0.00 0.00 1.28 0.00 46 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.18 +0.01 42 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.08 0.00 38 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.98 +0.01 34 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.88 +0.01 30 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.78 +0.01 26 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.68 -0.01 23 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.58 -0.01 19 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.49 0.00 25 0 20 0
29JAN26 5.25 C 0.00 0.00 0.00 0.26 +0.01 20 0 30 0
29JAN26 5.50 C 0.00 0.00 0.00 0.09 0.00 18 0 2,545 0
29JAN26 5.75 C 0.00 0.00 0.00 0.02 -0.01 18 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 32 0 30 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 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
26FEB26 4.20 C 0.00 0.00 0.00 1.28 -0.01 0 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.19 +0.01 29 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.09 +0.01 26 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.99 0.00 23 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.89 -0.01 20 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.79 -0.01 17 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.69 -0.01 13 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.60 +0.01 19 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.50 -0.01 16 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.29 0.00 17 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.14 -0.01 17 0 6 0
26FEB26 5.75 C 0.00 0.00 0.00 0.06 0.00 18 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.02 0.00 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 39 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.79 +0.01 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.69 +0.01 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.59 +0.01 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.49 +0.01 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.39 +0.01 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.30 +0.01 24 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.20 +0.01 21 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.10 +0.01 18 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.00 +0.01 14 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.90 0.00 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.81 +0.01 19 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.71 +0.01 17 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.62 +0.01 17 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.53 +0.01 17 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 0.35 +0.02 19 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.20 -0.01 18 0 8,191 0
30MAR26 5.75 C 0.00 0.00 0.00 0.10 0.00 18 0 1,617 0
30MAR26 6.00 C 0.00 0.00 0.00 0.06 +0.01 20 0 819 0
30MAR26 6.25 C 0.00 0.00 0.00 0.03 0.00 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 1.31 +0.02 21 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.21 +0.01 18 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.11 +0.01 14 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.02 +0.02 21 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.92 +0.01 18 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.83 +0.01 19 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.74 +0.01 19 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.64 +0.01 17 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.57 +0.02 19 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.39 +0.01 19 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.24 -0.01 18 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.14 -0.01 19 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.08 0.00 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 1.33 +0.01 17 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 1.23 +0.01 13 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.14 +0.02 18 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.04 +0.01 16 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.95 +0.01 17 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.86 +0.01 17 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.78 +0.02 18 0 20 0
29JUN26 4.90 C 0.00 0.00 0.00 0.69 +0.01 17 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.62 +0.02 18 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.43 0.00 17 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.29 -0.01 17 0 180 0
29JUN26 5.75 C 0.00 0.00 0.00 0.19 0.00 18 0 60 0
29JUN26 6.00 C 0.00 0.00 0.00 0.11 -0.01 17 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 1.33 +0.01 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.24 +0.02 19 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.15 +0.02 20 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.05 +0.01 18 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.96 +0.01 19 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.87 0.00 18 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.78 +0.01 18 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.70 +0.01 18 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.62 0.00 18 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.45 +0.01 18 0 40 0
29SEP26 5.50 C 0.00 0.00 0.00 0.31 +0.01 18 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.20 +0.01 18 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.12 0.00 18 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.07 0.00 17 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 0.03 +0.01 19 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.02 +0.01 19 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 1.34 +0.01 20 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.24 +0.01 18 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.15 +0.02 20 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.05 +0.01 18 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.97 +0.02 19 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.87 0.00 18 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.80 +0.02 19 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.71 0.00 18 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.64 +0.01 19 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.46 0.00 18 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.32 -0.01 17 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.22 0.00 17 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.14 -0.01 17 0 200 0
30DEC26 6.25 C 0.00 0.00 0.00 0.09 -0.01 17 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.06 0.00 17 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.04 0.00 18 0 5 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 0.00 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 0 38,105 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 40 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 24 0 20 0
29JAN26 5.25 P 0.00 0.00 0.00 0.03 0.00 20 0 220 0
29JAN26 5.50 P 0.00 0.00 0.00 0.12 0.00 19 0 494 0
29JAN26 5.75 P 0.00 0.00 0.00 0.29 -0.02 17 0 11 0
29JAN26 6.00 P 0.00 0.00 0.00 0.53 -0.01 0 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.78 -0.01 0 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.03 -0.01 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.28 -0.01 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.53 -0.01 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.78 -0.01 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.03 -0.01 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.28 -0.01 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.53 -0.01 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 28 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 25 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 0.01 -0.01 16 0 20 0
26FEB26 5.25 P 0.00 0.00 0.00 0.06 0.00 18 0 102 0
26FEB26 5.50 P 0.00 0.00 0.00 0.16 0.00 18 0 20 0
26FEB26 5.75 P 0.00 0.00 0.00 0.32 -0.02 18 0 5 0
26FEB26 6.00 P 0.00 0.00 0.00 0.55 0.00 22 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.78 -0.01 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.03 -0.02 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.28 -0.02 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.53 -0.02 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.78 -0.02 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.03 -0.02 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.28 -0.02 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.53 -0.02 0 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 41 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 36 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 29 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 20 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 -0.01 17 0 284 0
30MAR26 4.90 P 0.00 0.00 0.00 0.03 0.00 20 0 620 0
30MAR26 5.00 P 0.00 0.00 0.00 0.04 0.00 19 0 1,700 0
30MAR26 5.25 P 0.10 0.10 0.10 0.09 -0.01 18 20 326 +20
30MAR26 5.50 P 0.00 0.00 0.00 0.21 +0.01 20 0 180 0
30MAR26 5.75 P 0.00 0.00 0.00 0.35 -0.03 18 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.56 -0.02 20 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.79 -0.01 21 0 18 0
30MAR26 6.50 P 0.00 0.00 0.00 1.03 -0.02 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.28 -0.02 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.53 -0.02 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.78 -0.02 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.03 -0.02 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.28 -0.02 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.53 -0.02 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.78 -0.02 0 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 23 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 0.00 20 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.06 0.00 20 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.12 -0.01 19 0 0 0
29APR26 5.50 P 0.23 0.23 0.22 0.23 0.00 19 110 110 +110
29APR26 5.75 P 0.00 0.00 0.00 0.39 -0.01 20 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.58 -0.02 20 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.80 -0.01 21 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.03 -0.03 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.28 -0.02 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.53 -0.02 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.78 -0.02 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.03 -0.02 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.28 -0.02 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 22 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 0.01 -0.01 17 0 222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.02 -0.01 18 0 1,322 0
29JUN26 4.70 P 0.00 0.00 0.00 0.03 -0.01 18 0 646 0
29JUN26 4.80 P 0.00 0.00 0.00 0.04 -0.01 18 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 0.06 0.00 18 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.08 -0.01 18 0 26 0
29JUN26 5.25 P 0.00 0.00 0.00 0.15 -0.01 18 0 158 0
29JUN26 5.50 P 0.27 0.27 0.25 0.25 -0.01 17 350 389 +330
29JUN26 5.75 P 0.00 0.00 0.00 0.41 -0.01 18 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.60 -0.01 19 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.81 -0.02 19 0 100 0
29JUN26 6.50 P 0.00 0.00 0.00 1.03 -0.03 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.28 -0.02 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.53 -0.02 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.78 -0.02 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.03 -0.02 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.28 -0.02 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.53 -0.02 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.78 -0.02 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.03 0.00 17 0 464 0
29SEP26 4.40 P 0.00 0.00 0.00 0.05 0.00 18 0 227 0
29SEP26 4.50 P 0.00 0.00 0.00 0.07 0.00 18 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.09 0.00 18 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.11 0.00 17 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.13 -0.01 17 0 100 0
29SEP26 4.90 P 0.00 0.00 0.00 0.17 0.00 17 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.21 0.00 17 0 170 0
29SEP26 5.25 P 0.00 0.00 0.00 0.32 0.00 17 0 140 0
29SEP26 5.50 P 0.00 0.00 0.00 0.47 0.00 16 0 60 0
29SEP26 5.75 P 0.00 0.00 0.00 0.64 -0.01 16 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.84 0.00 15 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.05 0.00 13 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.27 -0.01 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.50 -0.01 0 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 1.73 -0.01 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 1.97 -0.01 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.20 -0.01 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.44 -0.02 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.68 -0.01 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 0.05 -0.01 17 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.07 -0.01 17 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.08 -0.02 17 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.11 -0.01 17 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.14 0.00 17 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.17 0.00 17 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.20 -0.01 17 0 6 0
30DEC26 5.00 P 0.23 0.23 0.23 0.24 -0.01 17 20 150 +20
30DEC26 5.25 P 0.00 0.00 0.00 0.35 -0.01 16 0 20 0
30DEC26 5.50 P 0.48 0.48 0.48 0.49 -0.02 16 10 15 +10
30DEC26 5.75 P 0.00 0.00 0.00 0.66 -0.02 15 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.85 -0.02 15 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.06 -0.01 13 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.28 -0.01 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.50 -0.01 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.73 -0.02 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.97 -0.01 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.21 -0.01 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.44 -0.02 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.68 -0.01 0 0 0 0
TOTAL PUT 510 9,556 +490
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$ 3.99
29JAN26 2.80 C 0.00 0.00 0.00 1.20 +0.09 70 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 1.10 +0.09 63 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 1.00 +0.09 57 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.90 +0.09 51 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.80 +0.09 45 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.70 +0.09 39 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.60 +0.09 34 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.51 +0.10 38 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.40 +0.10 23 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.32 +0.10 30 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.23 +0.08 26 0 640 0
29JAN26 3.90 C 0.00 0.00 0.00 0.16 +0.07 26 0 47 0
29JAN26 4.00 C 0.08 0.08 0.08 0.09 +0.04 22 50 244 +10
29JAN26 4.10 C 0.06 0.06 0.06 0.06 +0.03 25 10 270 0
29JAN26 4.20 C 0.00 0.00 0.00 0.03 +0.01 24 0 90 0
29JAN26 4.30 C 0.00 0.00 0.00 0.02 +0.01 26 0 56 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 26 0 5,060 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 31 0 80 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 35 0 5 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 51 0 60 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 1.21 +0.10 52 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 1.11 +0.10 47 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 1.01 +0.10 42 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.91 +0.10 38 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.82 +0.11 40 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.72 +0.11 36 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.61 +0.10 25 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.52 +0.10 26 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.42 +0.09 22 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.35 +0.09 26 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.27 +0.08 24 0 160 0
26FEB26 3.90 C 0.21 0.21 0.21 0.20 +0.05 23 10 811 +10
26FEB26 4.00 C 0.00 0.00 0.00 0.14 +0.04 23 0 85 0
26FEB26 4.10 C 0.09 0.09 0.09 0.10 +0.04 23 10 26 +10
26FEB26 4.20 C 0.07 0.07 0.07 0.07 +0.02 24 20 70 +20
26FEB26 4.30 C 0.00 0.00 0.00 0.05 +0.02 24 0 130 0
26FEB26 4.40 C 0.00 0.00 0.00 0.03 +0.01 24 0 40 0
26FEB26 4.50 C 0.00 0.00 0.00 0.02 +0.01 24 0 30 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 26 0 120 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.81 +0.11 60 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.71 +0.11 54 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.61 +0.11 50 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.51 +0.11 45 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.42 +0.11 52 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.32 +0.11 47 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.23 +0.12 49 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.12 +0.11 39 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.02 +0.11 35 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.92 +0.11 31 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.83 +0.12 33 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.72 +0.10 24 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.63 +0.10 25 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.54 +0.09 24 0 15 0
30MAR26 3.60 C 0.00 0.00 0.00 0.45 +0.08 23 0 119 0
30MAR26 3.70 C 0.00 0.00 0.00 0.37 +0.07 23 0 120 0
30MAR26 3.80 C 0.00 0.00 0.00 0.31 +0.07 24 0 571 0
30MAR26 3.90 C 0.00 0.00 0.00 0.24 +0.05 23 0 560 0
30MAR26 4.00 C 0.00 0.00 0.00 0.20 +0.05 25 0 352 0
30MAR26 4.10 C 0.00 0.00 0.00 0.16 +0.04 25 0 146 0
30MAR26 4.20 C 0.00 0.00 0.00 0.12 +0.03 25 0 2,344 0
30MAR26 4.30 C 0.10 0.10 0.10 0.09 +0.02 25 55 140 0
30MAR26 4.40 C 0.00 0.00 0.00 0.07 +0.02 26 0 20 0
30MAR26 4.50 C 0.00 0.00 0.00 0.05 +0.01 25 0 38 0
30MAR26 4.60 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.03 +0.02 27 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 26 0 300 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 31 0 100 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 1.13 +0.11 35 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 1.03 +0.11 32 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.93 +0.11 28 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.83 +0.10 25 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.73 +0.10 22 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.64 +0.09 22 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.55 +0.08 21 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.47 +0.07 22 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.40 +0.07 23 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.35 +0.06 25 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.28 +0.06 24 10 10 +10
29APR26 4.00 C 0.22 0.22 0.22 0.23 +0.05 24 30 30 +30
29APR26 4.10 C 0.19 0.19 0.19 0.19 +0.04 25 40 40 +40
29APR26 4.20 C 0.00 0.00 0.00 0.15 +0.03 24 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.12 +0.03 25 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.09 +0.02 24 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.07 +0.02 24 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.06 +0.02 26 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.44 +0.11 37 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.34 +0.11 33 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.24 +0.10 30 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.14 +0.09 27 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.04 +0.10 24 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.94 +0.10 21 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.85 +0.10 22 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 0.75 +0.09 19 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.67 +0.09 21 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 0.59 +0.08 22 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 0.51 +0.07 21 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.44 +0.06 21 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.39 +0.07 23 0 40 0
29JUN26 3.90 C 0.00 0.00 0.00 0.35 +0.08 25 0 67 0
29JUN26 4.00 C 0.00 0.00 0.00 0.29 +0.07 24 0 60 0
29JUN26 4.10 C 0.00 0.00 0.00 0.25 +0.05 24 0 144 0
29JUN26 4.20 C 0.00 0.00 0.00 0.20 +0.04 24 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.17 +0.04 24 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.14 +0.03 24 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 0.11 +0.03 24 0 537 0
29JUN26 4.60 C 0.00 0.00 0.00 0.09 +0.02 24 0 7 0
29JUN26 4.70 C 0.00 0.00 0.00 0.08 +0.03 25 0 150 0
29JUN26 4.80 C 0.00 0.00 0.00 0.06 +0.02 24 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.05 +0.02 24 0 20 0
29JUN26 5.00 C 0.00 0.00 0.00 0.04 +0.02 24 0 0 0
29JUN26 5.25 C 0.05 0.05 0.05 0.02 +0.01 24 20 1,000 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.25 +0.11 31 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.14 +0.09 24 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.05 +0.10 25 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.95 +0.10 22 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.86 +0.09 22 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.77 +0.08 22 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.70 +0.09 24 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 0.63 +0.09 24 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.56 +0.08 25 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.50 +0.08 25 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.44 +0.07 25 0 35 0
29SEP26 3.90 C 0.00 0.00 0.00 0.39 +0.07 25 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.34 +0.06 25 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.30 +0.06 25 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.26 +0.06 25 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.23 +0.06 26 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 0.19 +0.04 25 0 100 0
29SEP26 4.50 C 0.00 0.00 0.00 0.17 +0.04 26 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.14 +0.03 25 0 30 0
29SEP26 4.70 C 0.00 0.00 0.00 0.13 +0.03 26 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.11 +0.03 26 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.10 +0.03 27 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.08 +0.02 26 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.06 +0.02 27 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.04 +0.02 27 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.25 +0.11 28 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.14 +0.09 22 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.05 +0.10 23 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.95 +0.09 20 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.87 +0.09 22 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 0.79 +0.08 22 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.72 +0.08 23 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.65 +0.07 23 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.59 +0.07 24 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.53 +0.07 24 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.48 +0.07 24 0 0 0
30DEC26 3.90 C 0.33 0.33 0.33 0.43 +0.06 24 5 5 +5
30DEC26 4.00 C 0.30 0.30 0.30 0.38 +0.06 24 5 17 +5
30DEC26 4.10 C 0.00 0.00 0.00 0.34 +0.05 24 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.31 +0.06 25 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.27 +0.05 25 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.24 +0.05 25 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.21 +0.04 25 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.19 +0.04 25 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.17 +0.03 25 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.15 +0.03 25 0 0 0
TOTAL CALL 265 15,542 +140
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 47 0 150 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 41 0 90 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 35 0 90 0
29JAN26 3.60 P 0.00 0.00 0.00 0.01 0.00 29 0 126 0
29JAN26 3.70 P 0.00 0.00 0.00 0.01 -0.01 23 0 168 0
29JAN26 3.80 P 0.00 0.00 0.00 0.03 -0.02 25 0 426 0
29JAN26 3.90 P 0.06 0.06 0.06 0.05 -0.04 22 4 164 -4
29JAN26 4.00 P 0.10 0.10 0.10 0.10 -0.05 24 5 270 -5
29JAN26 4.10 P 0.00 0.00 0.00 0.16 -0.07 24 0 580 0
29JAN26 4.20 P 0.00 0.00 0.00 0.24 -0.07 26 0 410 0
29JAN26 4.30 P 0.00 0.00 0.00 0.33 -0.08 29 0 600 0
29JAN26 4.40 P 0.00 0.00 0.00 0.42 -0.10 30 0 600 0
29JAN26 4.50 P 0.00 0.00 0.00 0.52 -0.10 35 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.62 -0.10 39 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.71 -0.11 0 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.81 -0.11 0 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.91 -0.11 0 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 1.01 -0.11 0 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.26 -0.11 0 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.51 -0.11 0 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.02 -0.02 24 0 75 0
26FEB26 3.70 P 0.00 0.00 0.00 0.03 -0.02 22 0 57 0
26FEB26 3.80 P 0.04 0.05 0.04 0.05 -0.03 21 40 80 +40
26FEB26 3.90 P 0.00 0.00 0.00 0.09 -0.04 23 0 205 0
26FEB26 4.00 P 0.18 0.18 0.18 0.14 -0.05 23 8 58 0
26FEB26 4.10 P 0.20 0.20 0.20 0.20 -0.06 24 50 50 +50
26FEB26 4.20 P 0.00 0.00 0.00 0.26 -0.08 23 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.35 -0.08 25 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.44 -0.08 27 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.53 -0.09 28 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.62 -0.10 28 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.72 -0.10 31 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.82 -0.10 34 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.91 -0.11 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.01 -0.11 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 38 0 403 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 35 0 160 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 32 0 150 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 28 0 260 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 25 0 475 0
30MAR26 3.40 P 0.00 0.00 0.00 0.02 0.00 26 0 500 0
30MAR26 3.50 P 0.00 0.00 0.00 0.03 0.00 25 0 753 0
30MAR26 3.60 P 0.00 0.00 0.00 0.05 -0.01 26 0 418 0
30MAR26 3.70 P 0.00 0.00 0.00 0.07 -0.02 25 0 65 0
30MAR26 3.80 P 0.00 0.00 0.00 0.09 -0.04 23 0 194 0
30MAR26 3.90 P 0.13 0.13 0.13 0.13 -0.05 24 8 45 -8
30MAR26 4.00 P 0.00 0.00 0.00 0.18 -0.05 24 0 197 0
30MAR26 4.10 P 0.27 0.27 0.27 0.24 -0.05 25 8 8 +8
30MAR26 4.20 P 0.00 0.00 0.00 0.29 -0.08 23 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.38 -0.07 26 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.46 -0.08 26 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.55 -0.08 27 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.64 -0.09 29 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.73 -0.10 29 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.82 -0.10 28 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.93 -0.09 34 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.01 -0.11 0 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.26 -0.11 0 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.51 -0.11 0 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.08 -0.02 23 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.12 -0.02 24 0 10 0
29APR26 3.90 P 0.15 0.15 0.15 0.16 -0.04 24 60 60 +60
29APR26 4.00 P 0.00 0.00 0.00 0.21 -0.05 24 10 10 +10
29APR26 4.10 P 0.00 0.00 0.00 0.27 -0.05 25 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.34 -0.05 26 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.41 -0.06 26 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.48 -0.07 26 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.57 -0.07 27 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.65 -0.08 27 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.75 -0.08 30 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.84 -0.09 30 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 24 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.02 0.00 23 0 780 0
29JUN26 3.30 P 0.00 0.00 0.00 0.03 0.00 23 0 1,126 0
29JUN26 3.40 P 0.00 0.00 0.00 0.04 -0.01 22 0 479 0
29JUN26 3.50 P 0.00 0.00 0.00 0.06 -0.01 23 0 212 0
29JUN26 3.60 P 0.00 0.00 0.00 0.08 -0.02 22 0 30 0
29JUN26 3.70 P 0.00 0.00 0.00 0.11 -0.02 22 0 50 0
29JUN26 3.80 P 0.00 0.00 0.00 0.15 -0.03 23 0 41 0
29JUN26 3.90 P 0.19 0.19 0.19 0.19 -0.04 23 5 143 -5
29JUN26 4.00 P 0.00 0.00 0.00 0.24 -0.05 23 0 21 0
29JUN26 4.10 P 0.00 0.00 0.00 0.30 -0.05 24 0 30 0
29JUN26 4.20 P 0.00 0.00 0.00 0.37 -0.03 24 0 10 0
29JUN26 4.30 P 0.00 0.00 0.00 0.44 -0.05 25 0 30 0
29JUN26 4.40 P 0.00 0.00 0.00 0.51 -0.06 25 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.59 -0.07 25 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.67 -0.07 26 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.76 -0.08 26 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.85 -0.08 27 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.95 -0.08 29 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.04 -0.08 29 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.27 -0.10 29 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.52 -0.10 33 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.04 0.00 26 0 518 0
29SEP26 3.10 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.07 0.00 26 0 1,070 0
29SEP26 3.30 P 0.00 0.00 0.00 0.09 -0.01 25 0 10 0
29SEP26 3.40 P 0.00 0.00 0.00 0.12 0.00 26 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.15 -0.01 26 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.18 -0.02 25 0 86 0
29SEP26 3.70 P 0.00 0.00 0.00 0.23 -0.02 26 0 30 0
29SEP26 3.80 P 0.27 0.27 0.27 0.27 -0.03 26 10 128 -10
29SEP26 3.90 P 0.00 0.00 0.00 0.33 -0.03 27 0 168 0
29SEP26 4.00 P 0.00 0.00 0.00 0.39 -0.03 27 0 330 0
29SEP26 4.10 P 0.00 0.00 0.00 0.45 -0.03 27 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.51 -0.04 27 0 100 0
29SEP26 4.30 P 0.00 0.00 0.00 0.58 -0.04 27 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.65 -0.05 27 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.73 -0.05 28 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.80 -0.06 28 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.89 -0.05 29 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.97 -0.06 29 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.06 -0.06 30 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 1.15 -0.06 30 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.37 -0.08 31 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.61 -0.08 33 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.12 0.00 25 0 25 0
30DEC26 3.40 P 0.00 0.00 0.00 0.15 -0.01 25 0 110 0
30DEC26 3.50 P 0.00 0.00 0.00 0.18 -0.02 25 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.22 -0.02 25 0 10 0
30DEC26 3.70 P 0.00 0.00 0.00 0.27 -0.02 26 0 53 0
30DEC26 3.80 P 0.00 0.00 0.00 0.32 -0.02 26 0 18 0
30DEC26 3.90 P 0.00 0.00 0.00 0.37 -0.02 26 0 10 0
30DEC26 4.00 P 0.00 0.00 0.00 0.42 -0.03 26 0 15 0
30DEC26 4.10 P 0.00 0.00 0.00 0.48 -0.04 26 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.55 -0.03 27 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.61 -0.04 26 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.68 -0.05 27 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.76 -0.04 27 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.83 -0.05 27 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.91 -0.06 27 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.99 -0.06 27 0 0 0
TOTAL PUT 208 13,990 +136
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$ 29.82
29JAN26 19.00 C 0.00 0.00 0.00 10.87 +0.53 77 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 10.67 +0.99 126 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 10.15 +0.88 118 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 8.87 +0.75 59 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 7.86 +0.70 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 6.95 +0.78 63 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 5.89 +0.76 43 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 4.94 +0.75 44 0 4 0
29JAN26 26.00 C 0.00 0.00 0.00 3.95 +0.71 37 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 3.06 +0.76 37 0 404 0
29JAN26 28.00 C 2.32 2.32 2.32 2.19 +0.62 34 3 966 0
29JAN26 29.00 C 1.48 1.48 1.47 1.47 +0.47 33 15 779 +4
29JAN26 30.00 C 0.84 1.10 0.80 0.95 +0.36 33 323 739 +130
29JAN26 31.00 C 0.60 0.72 0.60 0.57 +0.25 34 28 308 0
29JAN26 32.00 C 0.37 0.44 0.37 0.31 +0.16 33 42 244 +27
29JAN26 33.00 C 0.20 0.23 0.18 0.16 +0.09 33 2,232 2,590 +1,460
29JAN26 34.00 C 0.12 0.12 0.11 0.08 +0.05 34 60 1,318 -60
29JAN26 35.00 C 0.06 0.08 0.06 0.04 +0.03 34 194 993 -45
29JAN26 36.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 1,182 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 36 0 49 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 10.90 +0.56 42 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 10.67 +0.91 82 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 10.15 +0.75 76 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 8.91 +0.67 35 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 7.94 +0.51 40 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 6.95 +0.53 36 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 6.13 +0.71 45 0 0 0
26FEB26 25.00 C 5.00 5.00 5.00 5.16 +0.83 40 10 8 -10
26FEB26 26.00 C 0.00 0.00 0.00 4.24 +0.68 37 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 3.38 +0.71 34 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 2.53 +0.61 31 0 47 0
26FEB26 29.00 C 1.74 1.74 1.74 1.89 +0.50 31 20 845 0
26FEB26 30.00 C 1.21 1.60 1.21 1.39 +0.39 31 107 947 -16
26FEB26 31.00 C 1.01 1.14 0.98 1.00 +0.34 32 92 671 +52
26FEB26 32.00 C 0.82 0.82 0.70 0.67 +0.25 32 111 140 +109
26FEB26 33.00 C 0.57 0.57 0.54 0.44 +0.19 32 105 937 +105
26FEB26 34.00 C 0.40 0.40 0.40 0.28 +0.13 31 8 418 +8
26FEB26 35.00 C 0.23 0.23 0.23 0.17 +0.08 31 44 273 +40
26FEB26 36.00 C 0.00 0.00 0.00 0.10 +0.05 31 0 232 0
26FEB26 37.00 C 0.00 0.00 0.00 0.06 +0.03 31 0 30 0
26FEB26 38.00 C 0.00 0.00 0.00 0.04 +0.02 32 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 12.44 +0.68 40 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 11.90 +0.61 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 11.44 +0.80 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 10.97 +0.63 43 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 10.67 +0.63 61 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 10.15 +0.75 57 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 8.91 +0.50 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 8.19 +0.76 47 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 7.08 +0.56 35 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 6.16 +0.74 34 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 5.16 +0.47 29 0 8 0
30MAR26 26.00 C 0.00 0.00 0.00 4.39 +0.75 32 0 83 0
30MAR26 27.00 C 0.00 0.00 0.00 3.58 +0.60 31 0 427 0
30MAR26 28.00 C 0.00 0.00 0.00 2.92 +0.60 31 0 440 0
30MAR26 29.00 C 0.00 0.00 0.00 2.32 +0.52 31 0 676 0
30MAR26 30.00 C 1.96 1.96 1.96 1.82 +0.43 31 15 202 +15
30MAR26 31.00 C 1.50 1.50 1.50 1.43 +0.37 32 2 659 +2
30MAR26 32.00 C 1.22 1.22 1.22 1.07 +0.31 32 15 201 0
30MAR26 33.00 C 0.95 0.95 0.94 0.79 +0.25 32 46 231 0
30MAR26 34.00 C 0.00 0.00 0.00 0.57 +0.19 32 0 486 0
30MAR26 35.00 C 0.00 0.00 0.00 0.41 +0.15 32 0 1,315 0
30MAR26 36.00 C 0.00 0.00 0.00 0.29 +0.12 32 0 1,501 0
30MAR26 37.00 C 0.00 0.00 0.00 0.20 +0.08 32 0 140 0
30MAR26 38.00 C 0.00 0.00 0.00 0.14 +0.06 32 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 0.09 +0.04 31 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.06 +0.03 31 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.04 +0.02 31 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.03 +0.02 32 0 4 0
29APR26 19.00 C 0.00 0.00 0.00 10.97 +0.63 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 10.67 +0.63 50 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 10.15 +0.75 46 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 8.96 +0.50 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 8.19 +0.63 38 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 7.18 +0.66 33 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 6.22 +0.50 30 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 5.22 +0.40 25 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 4.60 +0.75 31 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 3.74 +0.50 28 0 35 0
29APR26 28.00 C 0.00 0.00 0.00 3.17 +0.59 30 0 947 0
29APR26 29.00 C 0.00 0.00 0.00 2.61 +0.53 31 300 315 +300
29APR26 30.00 C 1.98 2.00 1.97 2.12 +0.45 31 620 465 +465
29APR26 31.00 C 1.60 1.60 1.60 1.72 +0.39 31 120 120 +120
29APR26 32.00 C 0.00 0.00 0.00 1.35 +0.34 31 0 15 0
29APR26 33.00 C 0.00 0.00 0.00 1.04 +0.28 31 0 15 0
29APR26 34.00 C 0.00 0.00 0.00 0.80 +0.24 31 0 50 0
29APR26 35.00 C 0.00 0.00 0.00 0.60 +0.19 31 0 20 0
29APR26 36.00 C 0.00 0.00 0.00 0.45 +0.15 31 0 19 0
29APR26 37.00 C 0.48 0.52 0.48 0.33 +0.12 31 34 30 +30
29APR26 38.00 C 0.00 0.00 0.00 0.24 - 31 0 0 -
29JUN26 18.00 C 0.00 0.00 0.00 12.14 +0.70 46 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 11.61 +0.82 40 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 11.14 +0.80 40 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.67 +0.63 40 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.16 +0.66 37 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 9.24 +0.78 37 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 8.19 +0.61 30 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.31 +0.55 31 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 6.65 +0.81 36 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 5.59 +0.71 30 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 4.86 +0.68 31 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 4.25 +0.63 32 0 212 0
29JUN26 28.00 C 0.00 0.00 0.00 3.64 +0.60 33 0 44 0
29JUN26 29.00 C 0.00 0.00 0.00 3.10 +0.50 33 0 91 0
29JUN26 30.00 C 0.00 0.00 0.00 2.58 +0.43 32 0 129 0
29JUN26 31.00 C 0.00 0.00 0.00 2.15 +0.40 32 0 23 0
29JUN26 32.00 C 0.00 0.00 0.00 1.76 +0.34 32 0 44 0
29JUN26 33.00 C 0.00 0.00 0.00 1.44 +0.30 32 0 21 0
29JUN26 34.00 C 0.00 0.00 0.00 1.17 +0.26 32 0 250 0
29JUN26 35.00 C 0.00 0.00 0.00 0.94 +0.23 32 0 6 0
29JUN26 36.00 C 0.00 0.00 0.00 0.75 +0.19 32 0 0 0
29JUN26 37.00 C 0.78 0.78 0.78 0.60 +0.16 32 15 38 +15
29JUN26 38.00 C 0.00 0.00 0.00 0.47 +0.13 32 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 0.36 +0.10 32 0 2 0
29JUN26 40.00 C 0.41 0.41 0.41 0.29 +0.09 32 40 40 +40
29JUN26 41.00 C 0.00 0.00 0.00 0.22 +0.07 32 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 0.18 +0.06 32 0 10 0
29SEP26 19.00 C 0.00 0.00 0.00 11.14 +0.62 37 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.68 +0.64 37 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.21 +0.71 36 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 9.25 +0.62 34 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.35 +0.63 33 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.48 +0.69 33 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.65 +0.63 32 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.69 +0.42 29 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.13 +0.59 31 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 4.53 +0.55 32 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.93 +0.51 32 0 11 0
29SEP26 29.00 C 0.00 0.00 0.00 3.42 +0.44 32 0 83 0
29SEP26 30.00 C 0.00 0.00 0.00 2.98 +0.42 32 0 94 0
29SEP26 31.00 C 0.00 0.00 0.00 2.58 +0.41 32 0 143 0
29SEP26 32.00 C 0.00 0.00 0.00 2.23 +0.37 32 0 25 0
29SEP26 33.00 C 0.00 0.00 0.00 1.92 +0.34 32 0 24 0
29SEP26 34.00 C 0.00 0.00 0.00 1.63 +0.29 32 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 1.39 +0.26 32 0 21 0
29SEP26 36.00 C 0.00 0.00 0.00 1.18 +0.23 32 0 4 0
29SEP26 37.00 C 0.00 0.00 0.00 1.00 +0.21 32 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.82 +0.17 32 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.69 +0.15 32 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.58 +0.13 32 0 8 0
29SEP26 41.00 C 0.00 0.00 0.00 0.49 +0.11 32 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.41 +0.09 32 0 3 0
30DEC26 19.00 C 0.00 0.00 0.00 11.14 +0.62 34 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.68 +0.64 34 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.25 +0.72 35 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.30 +0.66 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.40 +0.63 31 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.53 +0.57 30 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.84 +0.57 32 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.05 +0.53 31 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.46 +0.57 31 0 180 0
30DEC26 27.00 C 0.00 0.00 0.00 4.79 +0.45 31 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.25 +0.42 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.87 +0.42 32 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 3.44 +0.40 32 0 47 0
30DEC26 31.00 C 0.00 0.00 0.00 3.06 +0.42 32 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 2.71 +0.38 32 0 0 0
30DEC26 33.00 C 2.34 2.34 2.34 2.41 +0.31 32 6 6 +6
30DEC26 34.00 C 0.00 0.00 0.00 2.14 +0.29 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 1.88 +0.25 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 1.66 +0.26 32 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 1.44 +0.20 32 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 1.24 +0.20 32 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 1.07 +0.16 32 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.94 +0.15 32 0 0 0
TOTAL CALL 4,607 24,250 +2,797
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 73 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 66 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 51 0 45 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 44 0 36 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 38 0 140 0
29JAN26 25.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 256 0
29JAN26 26.00 P 0.06 0.06 0.06 0.05 -0.03 33 73 557 -31
29JAN26 27.00 P 0.15 0.15 0.10 0.14 -0.06 34 99 1,352 +36
29JAN26 28.00 P 0.29 0.29 0.24 0.30 -0.14 33 149 726 -59
29JAN26 29.00 P 0.62 0.64 0.50 0.60 -0.26 33 199 953 -137
29JAN26 30.00 P 1.09 1.09 0.90 1.07 -0.38 33 155 534 +21
29JAN26 31.00 P 0.00 0.00 0.00 1.69 -0.51 33 0 125 0
29JAN26 32.00 P 0.00 0.00 0.00 2.45 -0.54 34 0 45 0
29JAN26 33.00 P 0.00 0.00 0.00 3.31 -0.70 34 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 4.23 -0.80 34 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 5.19 -0.76 34 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 6.21 -0.69 43 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 7.18 -0.70 0 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 8.19 -0.71 48 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 9.27 -0.76 66 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 10.19 -0.70 57 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 49 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 34 0 95 0
26FEB26 23.00 P 0.00 0.00 0.00 0.02 0.00 33 0 140 0
26FEB26 24.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 43 0
26FEB26 25.00 P 0.08 0.08 0.08 0.10 -0.01 32 30 1,062 -30
26FEB26 26.00 P 0.16 0.16 0.16 0.18 -0.04 31 29 244 0
26FEB26 27.00 P 0.30 0.30 0.30 0.34 -0.09 31 10 595 -10
26FEB26 28.00 P 0.50 0.50 0.50 0.59 -0.16 31 4 2,955 -4
26FEB26 29.00 P 0.00 0.00 0.00 0.96 -0.25 31 0 492 0
26FEB26 30.00 P 1.28 1.44 1.28 1.44 -0.35 31 96 266 +96
26FEB26 31.00 P 1.90 1.90 1.90 2.05 -0.43 31 2 550 0
26FEB26 32.00 P 0.00 0.00 0.00 2.75 -0.43 32 0 44 0
26FEB26 33.00 P 0.00 0.00 0.00 3.57 -0.44 33 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 4.46 -0.62 35 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 5.31 -0.64 34 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 6.25 -0.79 34 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 7.18 -0.70 0 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 8.19 -0.82 36 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 9.42 -0.61 55 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 10.19 -0.70 42 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 43 0 36 0
30MAR26 18.50 P 0.02 0.02 0.02 0.01 0.00 41 40 70 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 19 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 37 0 32 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 35 0 146 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 31 0 176 0
30MAR26 22.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 632 0
30MAR26 23.00 P 0.00 0.00 0.00 0.07 -0.01 32 0 450 0
30MAR26 24.00 P 0.00 0.00 0.00 0.13 -0.02 32 0 252 0
30MAR26 25.00 P 0.00 0.00 0.00 0.23 -0.03 31 0 676 0
30MAR26 26.00 P 0.31 0.35 0.31 0.38 -0.07 31 17 315 -2
30MAR26 27.00 P 0.00 0.00 0.00 0.60 -0.11 31 0 1,564 0
30MAR26 28.00 P 0.88 0.88 0.88 0.90 -0.18 31 7 582 +7
30MAR26 29.00 P 1.27 1.27 1.16 1.29 -0.29 31 28 505 +13
30MAR26 30.00 P 1.81 1.81 1.64 1.80 -0.35 31 108 958 +108
30MAR26 31.00 P 0.00 0.00 0.00 2.40 -0.41 32 0 108 0
30MAR26 32.00 P 0.00 0.00 0.00 3.08 -0.31 32 0 450 0
30MAR26 33.00 P 0.00 0.00 0.00 3.66 -0.71 29 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 4.71 -0.47 35 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 5.58 -0.59 36 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 6.50 -0.54 37 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 7.46 -0.43 40 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 8.45 -0.56 43 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 9.42 -0.61 45 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 10.19 -0.77 35 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 11.33 -0.55 47 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 12.34 -0.54 50 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.12 -0.02 31 0 15 0
29APR26 24.00 P 0.00 0.00 0.00 0.20 -0.03 30 0 0 0
29APR26 25.00 P 0.28 0.29 0.28 0.33 -0.06 30 45 145 +45
29APR26 26.00 P 0.00 0.00 0.00 0.52 -0.08 30 0 350 0
29APR26 27.00 P 0.66 0.67 0.66 0.77 -0.12 30 55 455 +15
29APR26 28.00 P 0.00 0.00 0.00 1.09 -0.19 30 0 852 0
29APR26 29.00 P 1.52 1.53 1.52 1.49 -0.30 30 330 300 +300
29APR26 30.00 P 1.87 1.89 1.87 2.01 -0.35 30 330 330 +330
29APR26 31.00 P 0.00 0.00 0.00 2.61 -0.40 31 0 75 0
29APR26 32.00 P 3.22 3.22 3.22 3.26 -0.47 31 7 7 +7
29APR26 33.00 P 0.00 0.00 0.00 4.03 -0.49 32 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 4.86 -0.32 33 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 5.71 -0.52 34 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 6.50 -0.65 33 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 7.46 -0.47 35 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 8.45 - 38 0 0 -
29JUN26 18.00 P 0.00 0.00 0.00 0.03 0.00 32 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.04 -0.01 32 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.06 -0.01 32 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.10 -0.02 32 0 559 0
29JUN26 21.00 P 0.00 0.00 0.00 0.17 -0.02 32 0 300 0
29JUN26 22.00 P 0.00 0.00 0.00 0.27 -0.04 31 0 130 0
29JUN26 23.00 P 0.00 0.00 0.00 0.41 -0.06 31 0 809 0
29JUN26 24.00 P 0.00 0.00 0.00 0.60 -0.09 31 0 405 0
29JUN26 25.00 P 0.00 0.00 0.00 0.84 -0.13 31 0 885 0
29JUN26 26.00 P 1.08 1.08 1.08 1.15 -0.16 31 20 40 0
29JUN26 27.00 P 0.00 0.00 0.00 1.52 -0.19 31 0 39 0
29JUN26 28.00 P 0.00 0.00 0.00 1.95 -0.24 31 0 265 0
29JUN26 29.00 P 0.00 0.00 0.00 2.44 -0.28 31 0 80 0
29JUN26 30.00 P 0.00 0.00 0.00 3.01 -0.33 31 0 112 0
29JUN26 31.00 P 0.00 0.00 0.00 3.64 -0.56 31 0 45 0
29JUN26 32.00 P 0.00 0.00 0.00 4.37 -0.43 31 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 5.13 -0.53 32 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 5.74 -0.64 29 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.69 -0.65 32 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.59 -0.58 33 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.28 -0.79 29 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.50 -0.55 36 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.19 -0.58 32 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.08 -0.76 31 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 12.13 -0.62 35 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 13.06 -0.48 35 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.16 -0.02 32 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.20 -0.03 32 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.26 -0.02 32 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.37 -0.03 32 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.52 -0.06 31 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 0.71 -0.09 31 0 7 0
29SEP26 24.00 P 0.00 0.00 0.00 0.96 -0.10 31 0 99 0
29SEP26 25.00 P 1.24 1.24 1.24 1.26 -0.13 31 15 51 -14
29SEP26 26.00 P 0.00 0.00 0.00 1.61 -0.16 31 0 27 0
29SEP26 27.00 P 0.00 0.00 0.00 2.02 -0.23 31 0 19 0
29SEP26 28.00 P 0.00 0.00 0.00 2.49 -0.26 31 0 81 0
29SEP26 29.00 P 0.00 0.00 0.00 3.00 -0.27 31 0 40 0
29SEP26 30.00 P 0.00 0.00 0.00 3.57 -0.31 31 0 303 0
29SEP26 31.00 P 0.00 0.00 0.00 4.19 -0.35 31 0 130 0
29SEP26 32.00 P 0.00 0.00 0.00 4.85 -0.45 31 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.61 -0.39 32 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.36 -0.40 32 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 7.15 -0.36 32 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 7.93 -0.50 32 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.77 -0.52 32 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 9.62 -0.54 33 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.51 -0.54 33 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.37 -0.55 33 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.27 -0.54 32 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.22 -0.56 33 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.29 -0.04 32 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.34 -0.05 32 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.42 -0.03 32 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.56 -0.06 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.77 -0.07 32 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 1.01 -0.09 31 0 10 0
30DEC26 24.00 P 0.00 0.00 0.00 1.30 -0.11 32 0 22 0
30DEC26 25.00 P 0.00 0.00 0.00 1.60 -0.15 31 0 53 0
30DEC26 26.00 P 0.00 0.00 0.00 1.98 -0.17 31 0 47 0
30DEC26 27.00 P 0.00 0.00 0.00 2.41 -0.20 31 0 205 0
30DEC26 28.00 P 0.00 0.00 0.00 2.89 -0.23 31 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.41 -0.26 31 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.98 -0.34 31 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.59 -0.32 31 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 5.25 -0.35 31 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.94 -0.46 31 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.76 -0.43 32 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.54 -0.41 33 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.31 -0.48 33 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.09 -0.53 33 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.96 -0.45 33 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.78 -0.47 33 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.59 -0.54 32 0 0 0
TOTAL PUT 1,848 25,755 +691
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$ 17.87
29JAN26 13.00 C 0.00 0.00 0.00 4.89 -0.13 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 4.39 0.00 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 3.91 +0.03 47 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 3.50 +0.11 62 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 2.90 +0.01 28 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 2.47 +0.08 42 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 1.96 +0.07 33 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 1.41 +0.01 17 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.96 0.00 18 0 6 0
29JAN26 17.50 C 0.52 0.54 0.50 0.52 -0.03 15 58 515 -30
29JAN26 18.00 C 0.23 0.27 0.22 0.24 0.00 15 7 449 0
29JAN26 18.50 C 0.09 0.09 0.08 0.09 0.00 16 6 427 +1
29JAN26 19.00 C 0.00 0.00 0.00 0.03 0.00 17 0 355 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 18 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 30 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 44 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.91 -0.11 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 4.39 -0.05 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 4.05 +0.13 49 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 3.50 +0.07 38 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 3.02 +0.08 35 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 2.51 +0.06 29 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 2.01 +0.05 24 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 1.51 +0.01 19 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 1.09 0.00 18 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.73 -0.01 18 0 17 0
26FEB26 18.00 C 0.43 0.43 0.41 0.46 +0.01 18 11 76 +1
26FEB26 18.50 C 0.23 0.26 0.22 0.26 0.00 18 42 118 +38
26FEB26 19.00 C 0.12 0.12 0.12 0.14 0.00 18 10 77 0
26FEB26 19.50 C 0.07 0.09 0.07 0.07 0.00 18 39 84 +38
26FEB26 20.00 C 0.00 0.00 0.00 0.03 0.00 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 25 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.94 -0.08 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 4.51 +0.06 35 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 4.05 +0.08 36 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.58 +0.10 34 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.08 +0.08 29 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 2.51 -0.01 19 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 2.13 +0.13 24 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 1.70 +0.11 22 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 1.30 -0.01 21 0 400 0
30MAR26 17.50 C 0.00 0.00 0.00 0.98 0.00 21 0 147 0
30MAR26 18.00 C 0.00 0.00 0.00 0.70 0.00 20 0 246 0
30MAR26 18.50 C 0.00 0.00 0.00 0.49 0.00 20 0 139 0
30MAR26 19.00 C 0.33 0.33 0.30 0.33 0.00 20 14 184 +13
30MAR26 19.50 C 0.22 0.22 0.22 0.22 +0.01 20 2 111 +2
30MAR26 20.00 C 0.13 0.13 0.13 0.14 +0.01 20 1 120 +1
30MAR26 21.00 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.02 0.00 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 38 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.99 -0.03 22 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 4.51 +0.02 25 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 4.05 +0.05 27 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 3.58 +0.06 27 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 3.08 +0.02 23 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 2.63 +0.04 22 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 2.14 0.00 19 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 1.74 +0.04 19 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 1.39 0.00 20 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 1.10 +0.02 20 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.80 -0.04 19 0 2 0
29APR26 18.50 C 0.00 0.00 0.00 0.61 -0.01 20 0 4 0
29APR26 19.00 C 0.00 0.00 0.00 0.43 -0.02 20 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.30 -0.01 20 0 0 0
29APR26 20.00 C 0.21 0.21 0.21 0.20 -0.01 20 1 2 +1
29APR26 21.00 C 0.00 0.00 0.00 0.09 0.00 20 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 - 25 0 0 -
29JUN26 13.00 C 0.00 0.00 0.00 5.03 +0.01 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.54 0.00 18 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.18 +0.09 31 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.69 +0.08 28 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.15 +0.01 22 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.68 -0.02 20 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.27 0.00 20 0 5 0
29JUN26 16.50 C 0.00 0.00 0.00 1.91 +0.02 21 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 1.55 0.00 20 0 7 0
29JUN26 17.50 C 0.00 0.00 0.00 1.26 +0.02 21 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 1.00 0.00 21 0 5 0
29JUN26 18.50 C 0.80 0.81 0.80 0.77 0.00 21 3 12 +3
29JUN26 19.00 C 0.00 0.00 0.00 0.59 +0.01 21 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.44 0.00 21 0 34 0
29JUN26 20.00 C 0.38 0.39 0.38 0.32 0.00 20 2 527 -2
29JUN26 21.00 C 0.00 0.00 0.00 0.17 +0.01 21 0 545 0
29JUN26 22.00 C 0.00 0.00 0.00 0.08 0.00 20 0 44 0
29JUN26 23.00 C 0.00 0.00 0.00 0.04 0.00 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 26 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 5.04 +0.01 22 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.56 +0.01 22 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.18 +0.09 28 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.69 +0.04 25 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.15 -0.01 20 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.84 +0.09 24 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.34 0.00 21 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.02 +0.03 22 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 1.65 -0.01 20 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 1.43 +0.04 22 0 33 0
29SEP26 18.00 C 0.00 0.00 0.00 1.15 0.00 21 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.95 0.00 21 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 0.79 0.00 22 0 62 0
29SEP26 19.50 C 0.00 0.00 0.00 0.65 0.00 22 0 49 0
29SEP26 20.00 C 0.00 0.00 0.00 0.52 -0.01 22 0 62 0
29SEP26 21.00 C 0.00 0.00 0.00 0.33 -0.01 22 0 60 0
29SEP26 22.00 C 0.00 0.00 0.00 0.20 -0.01 22 0 37 0
29SEP26 23.00 C 0.00 0.00 0.00 0.12 -0.01 21 0 103 0
29SEP26 24.00 C 0.00 0.00 0.00 0.07 -0.01 21 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.05 0.00 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 5.04 +0.01 20 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.57 +0.02 21 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.18 +0.09 25 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.69 +0.04 22 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.23 +0.03 21 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.84 +0.09 21 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.39 +0.02 19 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.13 +0.02 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.84 +0.03 21 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.52 +0.02 20 0 26 0
30DEC26 18.00 C 0.00 0.00 0.00 1.30 +0.03 20 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.10 +0.02 21 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.93 +0.02 21 0 27 0
30DEC26 19.50 C 0.00 0.00 0.00 0.77 +0.01 21 0 6 0
30DEC26 20.00 C 0.00 0.00 0.00 0.65 -0.01 21 0 8 0
30DEC26 21.00 C 0.00 0.00 0.00 0.46 0.00 21 0 39 0
30DEC26 22.00 C 0.00 0.00 0.00 0.33 +0.02 21 0 61 0
30DEC26 23.00 C 0.00 0.00 0.00 0.22 +0.02 21 0 105 0
30DEC26 24.00 C 0.00 0.00 0.00 0.14 +0.01 21 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.10 +0.01 21 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.06 0.00 21 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.04 0.00 21 0 5 0
TOTAL CALL 196 6,124 +66
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 34 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 23 0 16 0
29JAN26 16.50 P 0.02 0.02 0.02 0.01 0.00 17 1 68 0
29JAN26 17.00 P 0.05 0.05 0.05 0.04 0.00 16 4 374 0
29JAN26 17.50 P 0.18 0.20 0.18 0.14 0.00 16 28 253 +20
29JAN26 18.00 P 0.40 0.42 0.40 0.36 0.00 17 16 170 -1
29JAN26 18.50 P 0.00 0.00 0.00 0.71 +0.01 17 0 111 0
29JAN26 19.00 P 1.22 1.22 1.22 1.13 -0.02 0 32 36 +32
29JAN26 19.50 P 0.00 0.00 0.00 1.68 +0.03 28 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 2.19 +0.02 35 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 3.20 -0.03 47 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 4.16 0.00 50 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 5.16 +0.02 58 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 6.13 -0.02 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 7.16 -0.01 73 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 8.16 +0.02 80 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 9.16 0.00 86 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 10.16 -0.07 93 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 0.03 +0.01 19 0 11 0
26FEB26 16.50 P 0.00 0.00 0.00 0.06 0.00 18 0 184 0
26FEB26 17.00 P 0.16 0.16 0.16 0.14 0.00 17 30 144 -29
26FEB26 17.50 P 0.28 0.28 0.28 0.28 0.00 17 21 134 +7
26FEB26 18.00 P 0.55 0.55 0.50 0.51 0.00 17 32 121 +26
26FEB26 18.50 P 0.00 0.00 0.00 0.82 0.00 17 0 21 0
26FEB26 19.00 P 0.00 0.00 0.00 1.21 -0.03 17 0 220 0
26FEB26 19.50 P 0.00 0.00 0.00 1.68 +0.01 20 0 7 0
26FEB26 20.00 P 0.00 0.00 0.00 2.19 +0.02 25 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 3.22 -0.01 35 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 4.16 0.00 36 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 5.16 -0.11 42 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 6.13 -0.12 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 7.16 -0.01 52 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 8.16 -0.11 57 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 9.20 +0.04 68 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 10.16 -0.11 66 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 0.00 21 0 1 0
30MAR26 15.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.05 0.00 21 0 38 0
30MAR26 16.00 P 0.00 0.00 0.00 0.10 0.00 20 0 40 0
30MAR26 16.50 P 0.19 0.19 0.19 0.18 +0.01 20 15 76 +15
30MAR26 17.00 P 0.33 0.33 0.33 0.29 0.00 20 1 243 +1
30MAR26 17.50 P 0.48 0.48 0.48 0.48 +0.01 20 1 218 0
30MAR26 18.00 P 0.00 0.00 0.00 0.71 +0.01 20 0 272 0
30MAR26 18.50 P 0.00 0.00 0.00 1.01 +0.03 20 0 177 0
30MAR26 19.00 P 0.00 0.00 0.00 1.39 +0.04 21 0 121 0
30MAR26 19.50 P 0.00 0.00 0.00 1.80 +0.04 22 0 207 0
30MAR26 20.00 P 0.00 0.00 0.00 2.19 -0.01 21 0 6 0
30MAR26 21.00 P 0.00 0.00 0.00 3.22 -0.01 29 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 4.25 +0.09 36 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.16 -0.11 34 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.13 -0.12 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.16 -0.01 43 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.26 -0.01 56 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.20 -0.07 56 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.16 -0.11 55 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.13 -0.17 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 12.13 -0.03 0 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 0.00 21 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 1 0
29APR26 15.50 P 0.00 0.00 0.00 0.08 0.00 20 0 1 0
29APR26 16.00 P 0.14 0.14 0.14 0.14 0.00 20 15 30 +15
29APR26 16.50 P 0.00 0.00 0.00 0.23 -0.01 19 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.37 0.00 19 0 17 0
29APR26 17.50 P 0.55 0.57 0.55 0.55 0.00 19 24 45 +24
29APR26 18.00 P 0.00 0.00 0.00 0.79 0.00 19 0 5 0
29APR26 18.50 P 1.14 1.14 1.14 1.09 +0.01 20 8 8 +8
29APR26 19.00 P 0.00 0.00 0.00 1.39 -0.03 19 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 1.80 -0.02 20 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 2.21 -0.05 19 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 3.22 -0.01 25 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 4.25 +0.09 32 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 5.16 -0.11 31 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 6.13 -0.12 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 7.16 - 39 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 0.00 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 0.10 -0.01 20 0 3 0
29JUN26 15.00 P 0.00 0.00 0.00 0.18 0.00 20 0 18 0
29JUN26 15.50 P 0.00 0.00 0.00 0.27 0.00 20 0 20 0
29JUN26 16.00 P 0.00 0.00 0.00 0.40 0.00 20 0 46 0
29JUN26 16.50 P 0.54 0.54 0.54 0.57 0.00 20 5 44 +5
29JUN26 17.00 P 0.00 0.00 0.00 0.77 -0.01 20 0 65 0
29JUN26 17.50 P 0.00 0.00 0.00 1.02 0.00 20 0 64 0
29JUN26 18.00 P 0.00 0.00 0.00 1.30 -0.01 19 0 81 0
29JUN26 18.50 P 0.00 0.00 0.00 1.67 +0.04 20 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 1.99 -0.03 19 0 3 0
29JUN26 19.50 P 0.00 0.00 0.00 2.39 0.00 19 0 31 0
29JUN26 20.00 P 0.00 0.00 0.00 2.81 -0.02 20 0 41 0
29JUN26 21.00 P 0.00 0.00 0.00 3.61 -0.08 13 0 25 0
29JUN26 22.00 P 0.00 0.00 0.00 4.58 -0.01 0 0 320 0
29JUN26 23.00 P 0.00 0.00 0.00 5.50 -0.04 0 0 183 0
29JUN26 24.00 P 0.00 0.00 0.00 6.46 -0.04 0 0 59 0
29JUN26 25.00 P 0.00 0.00 0.00 7.39 -0.05 0 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 8.29 -0.15 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.34 -0.06 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.32 -0.04 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.26 -0.14 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 12.38 +0.02 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.07 0.00 22 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.10 -0.01 21 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.16 -0.01 21 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.24 -0.01 21 0 5 0
29SEP26 15.00 P 0.00 0.00 0.00 0.35 0.00 21 0 35 0
29SEP26 15.50 P 0.00 0.00 0.00 0.47 -0.01 21 0 3 0
29SEP26 16.00 P 0.00 0.00 0.00 0.64 0.00 21 0 45 0
29SEP26 16.50 P 0.00 0.00 0.00 0.84 -0.01 22 0 128 0
29SEP26 17.00 P 0.00 0.00 0.00 1.08 0.00 22 0 88 0
29SEP26 17.50 P 1.34 1.34 1.34 1.35 -0.01 22 1 91 +1
29SEP26 18.00 P 0.00 0.00 0.00 1.64 -0.02 22 0 14 0
29SEP26 18.50 P 0.00 0.00 0.00 1.91 -0.08 21 0 16 0
29SEP26 19.00 P 0.00 0.00 0.00 2.32 -0.03 23 0 5 0
29SEP26 19.50 P 0.00 0.00 0.00 2.70 -0.02 23 0 47 0
29SEP26 20.00 P 0.00 0.00 0.00 3.07 -0.05 23 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 3.95 -0.03 24 0 30 0
29SEP26 22.00 P 0.00 0.00 0.00 4.84 -0.05 25 0 248 0
29SEP26 23.00 P 0.00 0.00 0.00 5.81 -0.02 28 0 210 0
29SEP26 24.00 P 0.00 0.00 0.00 6.72 -0.06 28 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.66 -0.04 28 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.65 -0.11 30 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.63 -0.09 32 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.57 -0.03 31 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.11 +0.01 21 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.16 +0.01 21 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.23 +0.01 21 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.32 +0.01 21 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.45 0.00 21 0 23 0
30DEC26 15.50 P 0.00 0.00 0.00 0.61 +0.02 21 0 6 0
30DEC26 16.00 P 0.00 0.00 0.00 0.78 +0.01 21 0 46 0
30DEC26 16.50 P 0.00 0.00 0.00 0.98 +0.01 21 0 12 0
30DEC26 17.00 P 0.00 0.00 0.00 1.22 +0.02 22 0 12 0
30DEC26 17.50 P 0.00 0.00 0.00 1.48 +0.01 22 0 9 0
30DEC26 18.00 P 0.00 0.00 0.00 1.77 +0.01 22 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.09 +0.02 22 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.44 +0.02 22 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.80 +0.01 22 0 0 0
30DEC26 20.00 P 3.30 3.30 3.30 3.19 +0.01 23 2 2 +2
30DEC26 21.00 P 0.00 0.00 0.00 4.02 0.00 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.92 +0.01 25 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 5.85 +0.02 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.82 0.00 28 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 7.66 -0.04 25 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.65 -0.11 28 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.63 -0.09 29 0 0 0
TOTAL PUT 236 5,576 +126
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$ 15.57
29JAN26 9.25 C 0.00 0.00 0.00 6.39 +0.09 117 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 6.09 +0.18 73 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 5.85 +0.19 84 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 5.59 +0.19 63 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 5.09 +0.19 52 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.58 +0.16 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 4.10 +0.19 54 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.59 +0.17 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.09 +0.17 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.60 +0.18 33 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 2.10 +0.18 26 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 1.60 +0.19 20 0 1 0
29JAN26 14.50 C 0.00 0.00 0.00 1.11 +0.18 17 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.66 +0.13 16 0 38 0
29JAN26 15.50 C 0.29 0.33 0.29 0.34 +0.08 18 6 1,534 0
29JAN26 16.00 C 0.12 0.13 0.12 0.13 +0.04 18 17 120 0
29JAN26 16.50 C 0.00 0.00 0.00 0.04 +0.01 18 0 373 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 18 0 36 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 52 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 65 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 6.11 +0.20 46 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.85 +0.19 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.61 +0.20 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 5.14 +0.23 55 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.58 +0.16 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.12 +0.20 32 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.59 +0.16 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.11 +0.18 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.70 +0.26 36 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.13 +0.19 17 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.64 +0.17 16 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.17 +0.16 15 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.77 +0.14 16 0 7 0
26FEB26 15.50 C 0.00 0.00 0.00 0.46 +0.09 16 0 39 0
26FEB26 16.00 C 0.23 0.23 0.23 0.25 +0.06 17 1 67 0
26FEB26 16.50 C 0.12 0.12 0.12 0.11 +0.03 16 17 34 +17
26FEB26 17.00 C 0.00 0.00 0.00 0.05 +0.01 17 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 18 0 2 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 7.87 +0.21 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.60 +0.19 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.36 +0.20 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.08 +0.18 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.84 +0.18 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.60 +0.18 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.39 +0.09 47 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.11 +0.19 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.86 +0.18 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.62 +0.17 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.14 +0.19 26 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 4.60 +0.14 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.14 +0.20 0 0 0 0
30MAR26 12.00 C 3.65 3.65 3.65 3.64 +0.19 0 5 5 +5
30MAR26 12.50 C 0.00 0.00 0.00 3.14 +0.18 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.70 +0.14 25 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.16 +0.17 10 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.69 +0.16 15 0 0 0
30MAR26 14.50 C 1.21 1.28 1.21 1.24 +0.15 14 17 118 +17
30MAR26 15.00 C 0.00 0.00 0.00 0.89 +0.13 16 0 846 0
30MAR26 15.50 C 0.00 0.00 0.00 0.59 +0.10 16 0 606 0
30MAR26 16.00 C 0.38 0.38 0.38 0.37 +0.07 17 2 50 +2
30MAR26 16.50 C 0.00 0.00 0.00 0.21 +0.05 17 0 92 0
30MAR26 17.00 C 0.00 0.00 0.00 0.11 +0.02 17 0 7 0
30MAR26 17.50 C 0.00 0.00 0.00 0.06 +0.02 17 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.03 +0.01 17 0 12 0
30MAR26 18.50 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 6.11 +0.19 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.86 +0.18 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.62 +0.17 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 5.14 +0.19 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.63 +0.17 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.14 +0.20 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.64 +0.19 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.15 +0.17 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.70 +0.14 17 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.19 +0.18 0 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.72 +0.14 12 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.31 +0.13 14 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.96 +0.11 15 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.68 +0.09 16 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.47 +0.07 17 0 0 0
29APR26 16.50 C 0.31 0.31 0.31 0.29 +0.04 16 1 1 +1
29APR26 17.00 C 0.00 0.00 0.00 0.17 +0.03 16 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.10 +0.02 17 0 0 0
29APR26 18.00 C 0.09 0.10 0.09 0.06 +0.01 17 4 6 +4
29APR26 18.50 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 7.11 +0.15 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.87 +0.14 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.62 +0.17 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.39 +0.09 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.13 +0.17 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.86 +0.15 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.63 +0.15 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.16 +0.18 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.65 +0.16 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.17 +0.17 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.72 +0.23 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.18 +0.15 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.76 +0.20 13 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.28 +0.17 13 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.87 +0.16 15 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.50 +0.15 16 0 12 0
29JUN26 15.00 C 0.00 0.00 0.00 1.17 +0.13 17 0 125 0
29JUN26 15.50 C 0.00 0.00 0.00 0.89 +0.12 17 0 67 0
29JUN26 16.00 C 0.00 0.00 0.00 0.66 +0.10 17 0 12 0
29JUN26 16.50 C 0.00 0.00 0.00 0.47 +0.05 17 0 2 0
29JUN26 17.00 C 0.00 0.00 0.00 0.35 +0.07 18 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 0.24 +0.05 18 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.16 +0.04 18 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.11 +0.03 18 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.07 +0.02 18 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 20 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 6.39 +0.09 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.13 +0.13 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.88 +0.12 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.63 +0.12 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.16 +0.18 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.66 +0.14 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.20 +0.14 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.74 +0.18 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.30 +0.18 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.86 +0.17 12 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.45 +0.17 15 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.07 +0.16 16 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.77 +0.20 18 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.40 +0.13 17 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.13 +0.12 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.90 +0.12 17 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.70 +0.09 17 0 60 0
29SEP26 17.00 C 0.54 0.54 0.54 0.55 +0.07 18 1 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.43 +0.07 18 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.32 +0.06 18 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.24 +0.05 18 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.17 +0.04 18 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.12 +0.02 18 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.09 +0.02 18 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.05 +0.02 18 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 18 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.14 +0.14 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.90 +0.14 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.67 +0.16 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.20 +0.17 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.74 +0.17 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.28 +0.17 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.84 +0.17 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 3.41 +0.17 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.99 +0.16 15 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.60 +0.07 16 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.24 +0.08 17 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.97 +0.14 19 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.66 +0.13 19 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.34 +0.11 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.10 +0.10 18 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.90 +0.09 18 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.73 +0.08 18 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.59 +0.05 19 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.46 +0.03 18 0 15 0
30DEC26 18.50 C 0.00 0.00 0.00 0.39 +0.05 19 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.30 +0.04 19 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.23 +0.03 19 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.18 +0.03 19 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.11 +0.02 19 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.06 +0.01 19 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
TOTAL CALL 71 4,414 +46
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 90 0 0 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 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 63 0 96 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 56 0 21 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 49 0 26 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 35 0 13 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 29 0 163 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 23 0 71 0
29JAN26 14.50 P 0.00 0.00 0.00 0.02 -0.01 19 0 89 0
29JAN26 15.00 P 0.00 0.00 0.00 0.07 -0.05 17 0 57 0
29JAN26 15.50 P 0.22 0.23 0.22 0.23 -0.09 17 3 44 +1
29JAN26 16.00 P 0.53 0.53 0.53 0.53 -0.16 17 1 7 +1
29JAN26 16.50 P 0.00 0.00 0.00 0.97 -0.17 20 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 1.44 -0.20 22 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 1.93 -0.18 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 2.43 -0.18 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 2.93 -0.18 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 3.43 -0.18 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 3.93 -0.18 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 4.43 -0.18 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 5.46 -0.15 68 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 6.43 -0.18 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 7.43 -0.18 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 11.00 P 0.01 0.01 0.01 0.01 0.00 42 1 3 +1
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 24 0 50 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 19 0 35 0
26FEB26 14.00 P 0.02 0.02 0.02 0.02 -0.01 17 4 13 +4
26FEB26 14.50 P 0.00 0.00 0.00 0.05 -0.02 16 0 23 0
26FEB26 15.00 P 0.15 0.15 0.15 0.14 -0.06 16 1 92 +1
26FEB26 15.50 P 0.00 0.00 0.00 0.33 -0.09 16 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.63 -0.13 17 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 1.02 -0.16 18 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 1.48 -0.16 21 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 1.99 -0.14 26 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.43 -0.18 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.93 -0.18 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.43 -0.18 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.93 -0.18 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.43 -0.30 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 5.46 -0.19 48 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 6.44 -0.17 50 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 7.43 -0.30 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 50 0 50 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 37 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 26 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 22 0 52 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 19 0 28 0
30MAR26 13.50 P 0.00 0.00 0.00 0.02 -0.01 17 0 7 0
30MAR26 14.00 P 0.00 0.00 0.00 0.05 -0.01 17 0 2 0
30MAR26 14.50 P 0.00 0.00 0.00 0.12 -0.02 17 0 267 0
30MAR26 15.00 P 0.00 0.00 0.00 0.23 -0.06 16 0 10 0
30MAR26 15.50 P 0.00 0.00 0.00 0.43 -0.08 17 0 6 0
30MAR26 16.00 P 0.00 0.00 0.00 0.72 -0.12 17 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.09 -0.14 18 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.51 -0.17 19 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 1.99 -0.16 22 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.46 -0.16 23 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 2.93 -0.19 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.43 -0.18 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.93 -0.18 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.44 -0.29 32 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.46 -0.19 40 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.45 -0.16 43 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.43 -0.30 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 19 0 21 0
29APR26 13.00 P 0.02 0.02 0.02 0.02 0.00 18 7 10 +7
29APR26 13.50 P 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.08 -0.02 17 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.16 -0.04 17 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.30 -0.05 17 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.50 -0.09 17 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.78 -0.12 17 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 1.13 -0.14 17 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 1.54 -0.16 18 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.00 -0.16 20 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.50 -0.14 23 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 2.96 -0.16 23 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.43 -0.19 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.93 -0.18 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.44 -0.29 29 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.46 -0.19 36 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.46 -0.15 40 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 7.43 -0.30 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 38 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 35 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 32 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 29 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 26 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 23 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 21 0 51 0
29JUN26 12.00 P 0.02 0.02 0.02 0.01 0.00 18 18 20 +17
29JUN26 12.50 P 0.00 0.00 0.00 0.03 0.00 19 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 0.05 0.00 18 0 8 0
29JUN26 13.50 P 0.00 0.00 0.00 0.09 -0.02 17 0 2 0
29JUN26 14.00 P 0.00 0.00 0.00 0.16 -0.03 17 0 3 0
29JUN26 14.50 P 0.00 0.00 0.00 0.27 -0.03 17 0 76 0
29JUN26 15.00 P 0.00 0.00 0.00 0.43 -0.06 17 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.66 -0.07 18 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.94 -0.07 18 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 1.27 -0.10 18 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 1.65 -0.12 19 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.07 -0.15 20 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.50 -0.16 20 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.96 -0.16 20 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.43 -0.19 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.93 -0.18 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.44 -0.29 25 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.46 -0.19 31 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.46 -0.15 34 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.43 -0.30 0 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 26 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 25 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 19 0 2 0
29SEP26 11.50 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.11 0.00 18 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.18 -0.01 18 0 31 0
29SEP26 14.00 P 0.00 0.00 0.00 0.28 -0.02 18 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.42 -0.03 18 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.60 -0.04 18 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.82 -0.06 18 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.09 -0.07 18 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.40 -0.09 18 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.76 -0.11 19 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.15 -0.13 19 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.58 -0.15 20 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.04 -0.14 21 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.49 -0.18 21 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.93 -0.19 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.44 -0.29 22 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.46 -0.19 27 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.46 -0.17 30 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.45 -0.28 32 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 21 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 20 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.10 -0.01 19 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.16 -0.01 19 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.24 -0.02 19 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.35 -0.03 19 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.49 -0.04 19 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.66 -0.06 19 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.88 -0.06 19 0 9 0
30DEC26 15.50 P 0.00 0.00 0.00 1.13 -0.07 19 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.40 -0.09 19 0 26 0
30DEC26 16.50 P 0.00 0.00 0.00 1.71 -0.05 20 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.05 -0.11 20 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.42 -0.11 20 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.81 -0.13 20 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.22 -0.14 21 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.65 -0.15 21 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.10 -0.16 22 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.58 -0.17 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.58 -0.12 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.52 -0.11 28 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.52 -0.21 31 0 0 0
TOTAL PUT 35 1,734 +32
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSE - CHINA SHENHUA CLOSING PRICE HK$ 39.74
29JAN26 28.00 C 0.00 0.00 0.00 11.79 +0.51 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 10.76 +0.73 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 9.74 +0.71 0 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 8.76 +0.74 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 7.76 +0.72 0 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 6.77 +0.74 0 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 5.81 +0.71 26 0 39 0
29JAN26 35.00 C 0.00 0.00 0.00 4.97 +0.85 39 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 3.82 +0.67 19 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 2.90 +0.64 22 0 53 0
29JAN26 38.00 C 0.00 0.00 0.00 2.09 +0.54 23 0 195 0
29JAN26 39.00 C 1.29 1.63 1.29 1.42 +0.46 24 16 186 -13
29JAN26 40.00 C 0.60 0.94 0.60 0.90 +0.34 24 68 1,059 +54
29JAN26 41.00 C 0.39 0.60 0.39 0.55 +0.26 25 18 459 -14
29JAN26 42.00 C 0.39 0.39 0.30 0.30 +0.16 25 115 334 -90
29JAN26 43.00 C 0.19 0.20 0.19 0.16 +0.10 26 16 248 +3
29JAN26 44.00 C 0.00 0.00 0.00 0.07 +0.04 25 0 184 0
29JAN26 45.00 C 0.00 0.00 0.00 0.03 +0.02 25 0 1,753 0
29JAN26 46.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 99 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 28 0 49 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 31 0 59 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 34 0 22 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 37 0 45 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 10.82 +0.72 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 9.86 +0.75 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 8.82 +0.68 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 7.83 +0.79 0 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 6.89 +0.66 23 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 5.93 +0.66 24 0 0 0
26FEB26 35.00 C 4.90 5.10 4.90 4.97 +0.85 22 3 319 -3
26FEB26 36.00 C 0.00 0.00 0.00 4.22 +0.83 27 0 3 0
26FEB26 37.00 C 0.00 0.00 0.00 3.17 +0.54 21 0 1 0
26FEB26 38.00 C 0.00 0.00 0.00 2.50 +0.53 23 0 75 0
26FEB26 39.00 C 0.00 0.00 0.00 1.87 +0.46 23 0 67 0
26FEB26 40.00 C 1.16 1.16 1.16 1.36 +0.38 23 1 86 +1
26FEB26 41.00 C 0.82 0.82 0.82 0.97 +0.32 24 34 315 -18
26FEB26 42.00 C 0.79 0.79 0.79 0.66 +0.25 24 3 222 -3
26FEB26 43.00 C 0.48 0.48 0.48 0.43 +0.18 24 20 65 +20
26FEB26 44.00 C 0.35 0.35 0.35 0.27 +0.12 24 6 28 0
26FEB26 45.00 C 0.00 0.00 0.00 0.16 +0.08 24 0 876 0
26FEB26 46.00 C 0.00 0.00 0.00 0.10 +0.05 24 0 348 0
26FEB26 47.00 C 0.00 0.00 0.00 0.06 +0.03 24 0 162 0
26FEB26 48.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 15 0
26FEB26 50.00 C 0.00 0.00 0.00 0.01 0.00 24 0 2 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 19.87 +0.85 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 18.88 +0.79 40 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 17.81 +0.89 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 16.85 +0.75 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 15.90 +0.78 32 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 14.91 +0.87 35 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 14.15 +1.09 58 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 12.92 +0.79 25 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 11.93 +0.65 27 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 10.94 +0.79 26 0 1 0
30MAR26 30.00 C 0.00 0.00 0.00 9.96 +0.75 27 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 8.97 +0.74 24 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 8.17 +0.86 33 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 7.14 +0.91 28 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 6.11 +0.58 23 0 33 0
30MAR26 35.00 C 0.00 0.00 0.00 5.31 +0.64 26 0 147 0
30MAR26 36.00 C 0.00 0.00 0.00 4.43 +0.56 24 0 55 0
30MAR26 37.00 C 0.00 0.00 0.00 3.81 +0.74 27 0 137 0
30MAR26 38.00 C 0.00 0.00 0.00 2.95 +0.50 24 0 45 0
30MAR26 39.00 C 0.00 0.00 0.00 2.37 +0.42 24 0 242 0
30MAR26 40.00 C 0.00 0.00 0.00 1.87 +0.36 24 0 37 0
30MAR26 41.00 C 0.00 0.00 0.00 1.47 +0.33 25 0 155 0
30MAR26 42.00 C 0.85 0.85 0.85 1.14 +0.30 25 10 361 +10
30MAR26 43.00 C 0.85 0.86 0.85 0.85 +0.24 25 12 42 +6
30MAR26 44.00 C 0.00 0.00 0.00 0.62 +0.19 25 0 95 0
30MAR26 45.00 C 0.00 0.00 0.00 0.45 +0.15 25 0 51 0
30MAR26 46.00 C 0.00 0.00 0.00 0.32 +0.11 25 0 293 0
30MAR26 47.00 C 0.00 0.00 0.00 0.22 +0.08 25 0 20 0
30MAR26 48.00 C 0.00 0.00 0.00 0.15 +0.06 25 0 40 0
30MAR26 49.00 C 0.00 0.00 0.00 0.10 +0.04 25 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 0.07 +0.03 25 0 2 0
30MAR26 52.50 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 10.05 +0.60 25 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 9.07 +0.55 24 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 8.17 +0.60 26 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 7.14 +0.73 21 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 6.17 +0.39 19 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 5.37 +0.59 22 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 4.61 +0.52 23 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 3.92 +0.49 23 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 3.34 +0.49 24 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 2.77 +0.43 25 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 2.28 +0.38 25 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 1.86 +0.35 25 0 15 0
29APR26 42.00 C 0.00 0.00 0.00 1.51 +0.33 25 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 1.21 +0.30 26 0 1 0
29APR26 44.00 C 0.00 0.00 0.00 0.94 +0.24 25 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 0.73 +0.20 25 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 0.55 +0.16 25 0 19 0
29APR26 47.00 C 0.00 0.00 0.00 0.42 +0.13 25 0 15 0
29APR26 48.00 C 0.00 0.00 0.00 0.31 +0.10 25 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 0.23 +0.08 25 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 19.15 +0.88 53 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 18.19 +0.90 51 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 17.18 +0.96 46 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 16.21 +0.97 44 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 15.23 +0.97 42 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 14.28 +0.87 40 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 13.18 +0.52 31 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 12.31 +1.03 34 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 11.06 +0.69 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 10.38 +0.91 30 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 9.48 +0.90 30 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 8.27 +0.42 20 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 7.67 +1.08 28 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 6.56 +0.57 22 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 5.74 +0.37 22 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 5.25 +0.62 26 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 4.55 +0.55 25 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 3.99 +0.71 26 0 25 0
29JUN26 39.00 C 0.00 0.00 0.00 3.24 +0.37 24 0 36 0
29JUN26 40.00 C 2.94 2.94 2.94 2.86 +0.46 25 5 14 +5
29JUN26 41.00 C 0.00 0.00 0.00 2.42 +0.42 25 0 131 0
29JUN26 42.00 C 0.00 0.00 0.00 2.02 +0.38 25 0 69 0
29JUN26 43.00 C 0.00 0.00 0.00 1.67 +0.34 25 0 29 0
29JUN26 44.00 C 0.00 0.00 0.00 1.37 +0.29 25 0 3,281 0
29JUN26 45.00 C 0.00 0.00 0.00 1.12 +0.25 25 0 26 0
29JUN26 46.00 C 0.00 0.00 0.00 0.91 +0.22 25 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 0.73 +0.18 25 0 50 0
29JUN26 48.00 C 0.00 0.00 0.00 0.58 +0.15 25 0 42 0
29JUN26 49.00 C 0.00 0.00 0.00 0.46 +0.13 25 0 52 0
29JUN26 50.00 C 0.00 0.00 0.00 0.35 +0.10 25 0 25 0
29JUN26 52.50 C 0.00 0.00 0.00 0.20 +0.06 25 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.10 +0.03 25 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.05 +0.01 25 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 14.35 +0.67 38 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 13.31 +0.65 34 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.35 +0.73 32 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.40 +0.66 31 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.50 +1.03 30 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.53 +0.62 28 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.66 +0.61 27 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.75 +0.85 26 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.02 +0.83 26 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 6.24 +0.50 26 0 49 0
29SEP26 36.00 C 0.00 0.00 0.00 5.54 +0.64 25 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.92 +0.71 26 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 4.33 +0.49 25 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 3.87 +0.47 26 0 260 0
29SEP26 40.00 C 0.00 0.00 0.00 3.40 +0.44 26 0 184 0
29SEP26 41.00 C 0.00 0.00 0.00 2.99 +0.43 26 0 105 0
29SEP26 42.00 C 0.00 0.00 0.00 2.60 +0.39 26 0 171 0
29SEP26 43.00 C 0.00 0.00 0.00 2.26 +0.37 26 0 123 0
29SEP26 44.00 C 2.04 2.04 2.04 1.94 +0.32 26 7 8 +7
29SEP26 45.00 C 0.00 0.00 0.00 1.67 +0.29 26 0 137 0
29SEP26 46.00 C 0.00 0.00 0.00 1.43 +0.25 26 0 215 0
29SEP26 47.00 C 0.00 0.00 0.00 1.22 +0.26 26 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 1.01 +0.19 26 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 0.86 +0.17 26 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.73 +0.15 26 0 2 0
29SEP26 52.50 C 0.00 0.00 0.00 0.47 +0.10 26 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.30 +0.06 26 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.20 +0.05 26 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.42 +0.68 28 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.51 +0.72 27 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.72 +0.81 27 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.81 +0.71 26 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.01 +0.64 25 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.27 +0.64 25 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.56 +0.41 25 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.96 +0.57 25 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.40 +0.44 26 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.89 +0.53 26 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.40 +0.47 26 0 4 0
30DEC26 40.00 C 0.00 0.00 0.00 3.97 +0.47 26 0 3 0
30DEC26 41.00 C 0.00 0.00 0.00 3.55 +0.40 26 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.20 +0.41 26 0 2 0
30DEC26 43.00 C 0.00 0.00 0.00 2.85 +0.35 26 0 32 0
30DEC26 44.00 C 0.00 0.00 0.00 2.56 +0.34 26 0 202 0
30DEC26 45.00 C 0.00 0.00 0.00 2.28 +0.31 26 0 104 0
30DEC26 46.00 C 0.00 0.00 0.00 2.03 +0.28 26 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 1.80 +0.22 26 0 6 0
30DEC26 48.00 C 0.00 0.00 0.00 1.63 +0.22 27 0 40 0
30DEC26 49.00 C 0.00 0.00 0.00 1.46 +0.23 27 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 1.29 +0.21 27 0 74 0
TOTAL CALL 334 15,304 -35
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 0 135 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 46 0 77 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 41 0 18 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 36 0 229 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 32 0 130 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29JAN26 35.00 P 0.05 0.05 0.05 0.02 -0.02 25 20 91 +6
29JAN26 36.00 P 0.06 0.06 0.06 0.07 -0.04 26 4 293 0
29JAN26 37.00 P 0.12 0.13 0.12 0.15 -0.10 25 100 853 -20
29JAN26 38.00 P 0.52 0.53 0.32 0.34 -0.18 25 101 1,031 +96
29JAN26 39.00 P 0.85 0.95 0.52 0.66 -0.30 25 128 860 +13
29JAN26 40.00 P 1.32 1.32 1.09 1.16 -0.40 26 9 143 +3
29JAN26 41.00 P 0.00 0.00 0.00 1.77 -0.56 26 0 290 0
29JAN26 42.00 P 0.00 0.00 0.00 2.54 -0.63 27 0 56 0
29JAN26 43.00 P 0.00 0.00 0.00 3.37 -0.75 26 0 30 0
29JAN26 44.00 P 0.00 0.00 0.00 4.36 -0.74 30 0 9 0
29JAN26 45.00 P 0.00 0.00 0.00 5.36 -0.74 35 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 6.35 -0.75 39 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 7.48 -0.62 52 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 8.35 -0.75 48 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 9.36 -0.74 53 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 10.36 -1.06 57 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 12.95 -0.71 73 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 15.66 -0.44 96 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 17.86 -0.74 83 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 34 0 210 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 -0.01 24 0 30 0
26FEB26 33.00 P 0.00 0.00 0.00 0.02 -0.02 24 0 66 0
26FEB26 34.00 P 0.00 0.00 0.00 0.05 -0.03 24 0 30 0
26FEB26 35.00 P 0.00 0.00 0.00 0.11 -0.05 24 0 126 0
26FEB26 36.00 P 0.00 0.00 0.00 0.21 -0.09 23 0 173 0
26FEB26 37.00 P 0.00 0.00 0.00 0.37 -0.15 23 0 597 0
26FEB26 38.00 P 0.61 0.61 0.56 0.63 -0.22 23 21 1,293 +20
26FEB26 39.00 P 0.96 1.00 0.92 1.00 -0.30 23 59 258 -38
26FEB26 40.00 P 0.00 0.00 0.00 1.50 -0.40 24 0 557 0
26FEB26 41.00 P 0.00 0.00 0.00 2.12 -0.47 24 0 39 0
26FEB26 42.00 P 0.00 0.00 0.00 2.84 -0.57 25 0 15 0
26FEB26 43.00 P 0.00 0.00 0.00 3.65 -0.61 26 0 21 0
26FEB26 44.00 P 0.00 0.00 0.00 4.39 -0.75 23 0 6 0
26FEB26 45.00 P 0.00 0.00 0.00 5.36 -0.93 25 0 7 0
26FEB26 46.00 P 0.00 0.00 0.00 6.35 -0.75 28 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 7.48 -0.62 37 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 8.35 -0.75 34 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 9.54 -0.56 45 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 10.57 -0.85 49 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 12.95 -0.71 52 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 15.66 -0.44 66 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 17.86 -0.74 59 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 55 0 19 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 48 0 226 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 45 0 7 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 41 0 6 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 38 0 235 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 35 0 112 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 32 0 173 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 30 0 67 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 27 0 144 0
30MAR26 30.00 P 0.00 0.00 0.00 0.02 0.00 27 0 411 0
30MAR26 31.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 153 0
30MAR26 32.00 P 0.00 0.00 0.00 0.06 -0.02 25 0 1,947 0
30MAR26 33.00 P 0.00 0.00 0.00 0.10 -0.04 25 0 307 0
30MAR26 34.00 P 0.00 0.00 0.00 0.18 -0.06 25 0 468 0
30MAR26 35.00 P 0.00 0.00 0.00 0.30 -0.09 25 0 292 0
30MAR26 36.00 P 0.00 0.00 0.00 0.46 -0.15 24 0 104 0
30MAR26 37.00 P 0.68 0.68 0.68 0.69 -0.20 24 2 1,207 +2
30MAR26 38.00 P 0.98 1.04 0.98 1.04 -0.22 25 11 218 +9
30MAR26 39.00 P 1.37 1.37 1.37 1.44 -0.30 25 10 117 0
30MAR26 40.00 P 0.00 0.00 0.00 1.95 -0.36 25 0 150 0
30MAR26 41.00 P 0.00 0.00 0.00 2.54 -0.52 25 0 222 0
30MAR26 42.00 P 0.00 0.00 0.00 3.18 -0.51 25 0 317 0
30MAR26 43.00 P 0.00 0.00 0.00 3.93 -0.68 26 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 4.79 -0.69 27 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 5.51 -0.78 25 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 6.38 -0.77 25 0 200 0
30MAR26 47.00 P 0.00 0.00 0.00 7.53 -0.58 31 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 8.52 -0.58 34 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 9.54 -0.63 37 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 10.57 -0.85 40 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 12.95 -0.71 42 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 15.66 -0.68 54 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 17.86 -0.92 49 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.04 -0.02 25 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.07 -0.03 25 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.13 -0.03 25 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.21 -0.05 25 0 5 0
29APR26 34.00 P 0.00 0.00 0.00 0.32 -0.08 25 0 6 0
29APR26 35.00 P 0.00 0.00 0.00 0.47 -0.12 25 0 200 0
29APR26 36.00 P 0.00 0.00 0.00 0.68 -0.16 25 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 0.95 -0.21 25 0 1 0
29APR26 38.00 P 1.52 1.52 1.52 1.31 -0.24 25 15 15 +15
29APR26 39.00 P 1.99 1.99 1.69 1.74 -0.29 25 16 15 +8
29APR26 40.00 P 0.00 0.00 0.00 2.25 -0.32 25 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 2.82 -0.52 25 0 15 0
29APR26 42.00 P 0.00 0.00 0.00 3.52 -0.50 26 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 4.24 -0.52 27 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 5.02 -0.46 27 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 5.84 -0.49 28 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 6.72 -0.43 29 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 7.53 -0.67 28 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 8.59 -0.53 31 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 9.57 -0.60 33 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 34 0 9 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 30 0 79 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 27 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 34 0
29JUN26 26.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.06 -0.02 25 0 46 0
29JUN26 29.00 P 0.00 0.00 0.00 0.10 -0.03 25 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.16 -0.05 25 0 27 0
29JUN26 31.00 P 0.00 0.00 0.00 0.25 -0.06 25 0 6 0
29JUN26 32.00 P 0.00 0.00 0.00 0.36 -0.07 25 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.52 -0.09 25 0 31 0
29JUN26 34.00 P 0.00 0.00 0.00 0.71 -0.14 24 0 200 0
29JUN26 35.00 P 0.00 0.00 0.00 0.95 -0.19 24 0 54 0
29JUN26 36.00 P 1.22 1.22 1.22 1.25 -0.23 24 10 3,286 0
29JUN26 37.00 P 0.00 0.00 0.00 1.62 -0.26 24 0 150 0
29JUN26 38.00 P 0.00 0.00 0.00 2.04 -0.30 24 0 23 0
29JUN26 39.00 P 0.00 0.00 0.00 2.52 -0.34 24 0 16 0
29JUN26 40.00 P 0.00 0.00 0.00 3.05 -0.39 24 0 255 0
29JUN26 41.00 P 0.00 0.00 0.00 3.65 -0.43 24 0 25 0
29JUN26 42.00 P 0.00 0.00 0.00 4.30 -0.47 24 0 21 0
29JUN26 43.00 P 0.00 0.00 0.00 4.93 -0.61 23 0 98 0
29JUN26 44.00 P 0.00 0.00 0.00 5.63 -0.75 23 0 21 0
29JUN26 45.00 P 0.00 0.00 0.00 6.54 -0.63 24 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 7.45 -0.58 25 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 8.31 -0.54 26 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 9.16 -0.88 26 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 10.05 -0.80 26 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 10.96 -0.77 26 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 13.37 -0.72 28 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 15.72 -0.73 28 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 18.15 -0.63 30 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.09 -0.02 26 0 28 0
29SEP26 27.00 P 0.00 0.00 0.00 0.13 -0.03 26 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.20 -0.04 26 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.29 -0.05 26 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.39 -0.06 25 0 3 0
29SEP26 31.00 P 0.00 0.00 0.00 0.52 -0.10 25 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.70 -0.12 25 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.92 -0.13 25 0 8 0
29SEP26 34.00 P 0.00 0.00 0.00 1.17 -0.18 25 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 1.47 -0.21 25 0 206 0
29SEP26 36.00 P 0.00 0.00 0.00 1.82 -0.24 25 0 200 0
29SEP26 37.00 P 0.00 0.00 0.00 2.20 -0.29 25 0 119 0
29SEP26 38.00 P 0.00 0.00 0.00 2.67 -0.29 25 0 22 0
29SEP26 39.00 P 0.00 0.00 0.00 3.17 -0.32 25 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 3.69 -0.38 25 0 26 0
29SEP26 41.00 P 0.00 0.00 0.00 4.29 -0.42 25 0 408 0
29SEP26 42.00 P 0.00 0.00 0.00 4.93 -0.43 25 0 67 0
29SEP26 43.00 P 0.00 0.00 0.00 5.70 -0.50 26 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 6.40 -0.62 26 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.18 -0.64 26 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.99 -0.68 27 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.81 -0.71 27 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.69 -0.66 27 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 10.54 -0.68 28 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.45 -0.73 28 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 13.55 -0.87 27 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 15.96 -0.80 29 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 18.33 -0.77 30 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.55 -0.07 27 0 23 0
30DEC26 30.00 P 0.00 0.00 0.00 0.72 -0.08 27 0 16 0
30DEC26 31.00 P 0.00 0.00 0.00 0.89 -0.15 27 0 19 0
30DEC26 32.00 P 0.00 0.00 0.00 1.16 -0.14 27 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.43 -0.17 27 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.75 -0.19 27 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 2.10 -0.24 27 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 2.50 -0.26 27 0 52 0
30DEC26 37.00 P 0.00 0.00 0.00 2.94 -0.31 27 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.43 -0.32 27 0 45 0
30DEC26 39.00 P 0.00 0.00 0.00 3.94 -0.38 27 0 14 0
30DEC26 40.00 P 0.00 0.00 0.00 4.51 -0.39 28 0 65 0
30DEC26 41.00 P 0.00 0.00 0.00 5.10 -0.45 28 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 5.75 -0.45 28 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 6.41 -0.51 28 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.13 -0.52 28 0 0 0
30DEC26 45.00 P 8.40 8.40 8.40 7.86 -0.56 28 5 105 +5
30DEC26 46.00 P 0.00 0.00 0.00 8.62 -0.59 29 0 50 0
30DEC26 47.00 P 0.00 0.00 0.00 9.42 -0.60 29 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.23 -0.65 29 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 11.08 -0.65 30 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.93 -0.69 30 0 0 0
TOTAL PUT 511 21,396 +119
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$ 8.86
29JAN26 5.00 C 0.00 0.00 0.00 3.89 -0.01 119 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 3.64 -0.01 109 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 3.39 -0.01 100 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 3.14 -0.01 92 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.89 -0.01 84 0 1 0
29JAN26 6.25 C 0.00 0.00 0.00 2.64 -0.01 76 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.40 0.00 74 0 6 0
29JAN26 6.75 C 0.00 0.00 0.00 2.15 -0.01 66 0 0 0
29JAN26 7.00 C 1.78 1.78 1.78 1.91 -0.03 63 100 27 -100
29JAN26 7.25 C 0.00 0.00 0.00 1.67 -0.04 58 0 104 0
29JAN26 7.50 C 1.36 1.36 1.36 1.43 0.00 53 10 212 0
29JAN26 7.75 C 0.00 0.00 0.00 1.22 -0.01 54 0 1,041 0
29JAN26 8.00 C 0.00 0.00 0.00 1.01 -0.01 52 0 773 0
29JAN26 8.25 C 0.69 0.81 0.69 0.81 0.00 49 2 663 0
29JAN26 8.50 C 0.56 0.64 0.56 0.64 -0.01 49 69 3,379 -54
29JAN26 8.75 C 0.39 0.39 0.38 0.50 -0.01 49 85 1,222 +19
29JAN26 9.00 C 0.36 0.38 0.29 0.38 -0.01 49 286 2,304 +33
29JAN26 9.25 C 0.29 0.30 0.23 0.28 -0.01 48 79 1,121 +15
29JAN26 9.50 C 0.20 0.20 0.18 0.21 -0.02 49 323 1,408 +300
29JAN26 9.75 C 0.15 0.15 0.15 0.15 -0.02 49 200 1,442 +30
29JAN26 10.00 C 0.10 0.12 0.10 0.10 -0.02 48 184 1,052 +134
29JAN26 10.50 C 0.06 0.06 0.06 0.05 -0.01 49 155 936 +155
29JAN26 11.00 C 0.04 0.04 0.04 0.02 -0.01 49 30 332 +30
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 50 0 149 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 57 0 118 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 63 0 338 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 70 0 333 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 75 0 45 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 81 0 60 0
26FEB26 5.00 C 0.00 0.00 0.00 3.90 -0.01 79 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 3.64 -0.02 64 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 3.39 -0.02 58 0 15 0
26FEB26 5.75 C 0.00 0.00 0.00 3.16 -0.01 65 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.92 0.00 63 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.64 -0.04 41 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.45 +0.01 60 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.20 +0.01 54 0 165 0
26FEB26 7.00 C 0.00 0.00 0.00 1.96 +0.02 50 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.74 -0.04 49 0 17 0
26FEB26 7.50 C 0.00 0.00 0.00 1.49 -0.05 43 0 408 0
26FEB26 7.75 C 0.00 0.00 0.00 1.32 -0.03 46 0 485 0
26FEB26 8.00 C 1.15 1.15 1.01 1.13 0.00 46 11 892 +1
26FEB26 8.25 C 0.00 0.00 0.00 0.96 -0.01 45 0 1,463 0
26FEB26 8.50 C 0.00 0.00 0.00 0.81 -0.01 45 0 1,041 0
26FEB26 8.75 C 0.60 0.60 0.60 0.68 -0.01 46 42 542 +42
26FEB26 9.00 C 0.51 0.51 0.46 0.57 -0.01 46 133 686 +4
26FEB26 9.25 C 0.42 0.42 0.38 0.47 -0.01 46 242 945 -42
26FEB26 9.50 C 0.41 0.41 0.33 0.38 -0.02 46 112 1,268 -3
26FEB26 9.75 C 0.00 0.00 0.00 0.30 -0.03 46 0 577 0
26FEB26 10.00 C 0.26 0.26 0.26 0.24 -0.03 46 12 326 +2
26FEB26 10.50 C 0.00 0.00 0.00 0.15 -0.02 46 0 339 0
26FEB26 11.00 C 0.12 0.12 0.12 0.09 -0.02 46 139 290 +139
26FEB26 11.50 C 0.00 0.00 0.00 0.05 -0.02 45 0 100 0
26FEB26 12.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 70 0
26FEB26 12.50 C 0.00 0.00 0.00 0.02 0.00 47 0 20 0
26FEB26 13.00 C 0.04 0.04 0.04 0.01 0.00 46 2 100 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 5.20 -0.01 88 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.11 -0.01 92 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.01 -0.01 89 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 4.89 -0.03 66 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 4.81 -0.01 83 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.71 +0.01 80 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.61 -0.01 78 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.51 -0.01 75 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.42 0.00 78 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.32 -0.02 75 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.22 0.00 73 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.12 +0.03 70 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.09 +0.02 88 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.92 -0.03 66 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.68 0.00 64 0 53 0
30MAR26 5.50 C 0.00 0.00 0.00 3.49 +0.05 73 0 6 0
30MAR26 5.75 C 0.00 0.00 0.00 3.19 0.00 56 0 16 0
30MAR26 6.00 C 0.00 0.00 0.00 2.95 +0.03 54 0 25 0
30MAR26 6.25 C 0.00 0.00 0.00 2.72 +0.01 53 0 20 0
30MAR26 6.50 C 0.00 0.00 0.00 2.49 -0.03 51 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.26 +0.02 49 0 2 0
30MAR26 7.00 C 0.00 0.00 0.00 2.04 -0.04 48 0 15 0
30MAR26 7.25 C 0.00 0.00 0.00 1.83 -0.04 47 0 82 0
30MAR26 7.50 C 0.00 0.00 0.00 1.64 -0.03 47 0 119 0
30MAR26 7.75 C 0.00 0.00 0.00 1.45 -0.05 46 0 507 0
30MAR26 8.00 C 0.00 0.00 0.00 1.30 +0.02 47 0 170 0
30MAR26 8.25 C 0.00 0.00 0.00 1.13 0.00 46 0 381 0
30MAR26 8.50 C 0.94 0.94 0.94 1.00 0.00 47 30 685 0
30MAR26 8.75 C 0.78 0.82 0.78 0.87 -0.01 47 31 582 -11
30MAR26 9.00 C 0.00 0.00 0.00 0.75 -0.01 46 0 1,534 0
30MAR26 9.25 C 0.00 0.00 0.00 0.66 -0.01 47 0 1,165 0
30MAR26 9.50 C 0.56 0.56 0.55 0.56 -0.02 47 119 1,452 0
30MAR26 9.75 C 0.46 0.46 0.46 0.48 -0.03 47 84 706 +84
30MAR26 10.00 C 0.00 0.00 0.00 0.41 -0.02 47 0 750 0
30MAR26 10.50 C 0.00 0.00 0.00 0.29 -0.02 46 0 599 0
30MAR26 11.00 C 0.25 0.25 0.22 0.20 -0.02 46 50 1,325 +20
30MAR26 11.50 C 0.00 0.00 0.00 0.14 -0.01 46 0 966 0
30MAR26 12.00 C 0.00 0.00 0.00 0.10 -0.01 47 0 723 0
30MAR26 12.50 C 0.00 0.00 0.00 0.07 -0.01 47 0 577 0
30MAR26 13.00 C 0.00 0.00 0.00 0.05 0.00 47 0 1,232 0
30MAR26 13.50 C 0.00 0.00 0.00 0.03 -0.01 46 0 870 0
30MAR26 14.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 506 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 -0.01 45 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 0.04 0.04 0.04 0.01 0.00 50 15 333 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 2.76 +0.05 49 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.53 +0.01 47 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.31 -0.02 46 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.10 +0.02 45 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.91 +0.01 45 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.70 -0.07 43 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.55 +0.01 45 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.42 +0.04 47 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.25 0.00 45 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.12 0.00 46 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 1.00 0.00 46 0 0 0
29APR26 9.00 C 0.78 0.78 0.78 0.89 0.00 46 1 1 +1
29APR26 9.25 C 0.00 0.00 0.00 0.79 -0.01 46 0 5 0
29APR26 9.50 C 0.00 0.00 0.00 0.70 -0.01 47 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.61 -0.02 46 0 82 0
29APR26 10.00 C 0.00 0.00 0.00 0.54 -0.01 47 0 1 0
29APR26 10.50 C 0.43 0.43 0.43 0.41 -0.01 46 1 94 +1
29APR26 11.00 C 0.00 0.00 0.00 0.30 -0.02 46 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.23 -0.01 46 0 30 0
29APR26 12.00 C 0.23 0.23 0.23 0.17 - 46 11 11 -
29APR26 12.50 C 0.00 0.00 0.00 0.12 - 46 0 0 -
29JUN26 5.00 C 0.00 0.00 0.00 3.99 +0.04 59 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.72 -0.03 50 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.49 +0.04 50 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.27 +0.05 50 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.05 -0.03 49 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.83 -0.03 48 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 2.64 +0.06 49 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.43 +0.03 48 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.22 0.00 46 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.05 +0.02 46 0 21 0
29JUN26 7.50 C 0.00 0.00 0.00 1.89 -0.06 47 0 51 0
29JUN26 7.75 C 0.00 0.00 0.00 1.72 -0.07 46 0 714 0
29JUN26 8.00 C 0.00 0.00 0.00 1.58 +0.04 46 0 600 0
29JUN26 8.25 C 0.00 0.00 0.00 1.44 0.00 46 0 160 0
29JUN26 8.50 C 0.00 0.00 0.00 1.32 0.00 47 0 632 0
29JUN26 8.75 C 0.00 0.00 0.00 1.19 -0.02 46 0 46 0
29JUN26 9.00 C 0.00 0.00 0.00 1.10 0.00 47 0 655 0
29JUN26 9.25 C 0.00 0.00 0.00 1.00 -0.01 47 0 56 0
29JUN26 9.50 C 0.00 0.00 0.00 0.91 -0.01 47 0 48 0
29JUN26 9.75 C 0.78 0.78 0.78 0.82 -0.01 47 3 77 0
29JUN26 10.00 C 0.76 0.76 0.76 0.74 -0.01 47 1 28 0
29JUN26 10.50 C 0.00 0.00 0.00 0.59 -0.02 47 0 60 0
29JUN26 11.00 C 0.56 0.56 0.56 0.48 -0.01 47 2 270 -2
29JUN26 11.50 C 0.00 0.00 0.00 0.39 0.00 47 0 49 0
29JUN26 12.00 C 0.00 0.00 0.00 0.31 0.00 47 0 46 0
29JUN26 12.50 C 0.00 0.00 0.00 0.25 0.00 47 0 5 0
29JUN26 13.00 C 0.00 0.00 0.00 0.20 0.00 47 0 12 0
29JUN26 13.50 C 0.00 0.00 0.00 0.16 0.00 47 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 0.13 0.00 47 0 31 0
29JUN26 14.50 C 0.00 0.00 0.00 0.10 0.00 47 0 3 0
29JUN26 15.00 C 0.00 0.00 0.00 0.08 0.00 47 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 0.06 -0.01 46 0 250 0
29JUN26 16.00 C 0.00 0.00 0.00 0.05 0.00 47 0 250 0
29SEP26 5.00 C 0.00 0.00 0.00 3.99 +0.01 50 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.75 -0.02 47 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.54 0.00 47 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.31 -0.02 46 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.12 +0.04 47 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.93 +0.05 47 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.74 +0.03 46 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.57 +0.03 47 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.39 +0.01 46 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 2.23 -0.05 46 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.09 +0.02 47 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 1.94 -0.04 46 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.85 +0.06 48 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 1.68 -0.04 46 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 1.57 -0.04 47 0 6 0
29SEP26 8.75 C 1.37 1.37 1.37 1.47 +0.03 47 5 9 +5
29SEP26 9.00 C 1.32 1.32 1.32 1.36 0.00 47 3 1,007 -3
29SEP26 9.25 C 0.00 0.00 0.00 1.27 +0.01 47 0 16 0
29SEP26 9.50 C 0.00 0.00 0.00 1.18 0.00 47 0 12 0
29SEP26 9.75 C 1.04 1.04 1.04 1.09 -0.01 47 7 8 0
29SEP26 10.00 C 1.01 1.01 1.01 1.01 -0.02 47 3 8 -1
29SEP26 10.50 C 0.83 0.83 0.83 0.87 -0.02 47 8 50 -5
29SEP26 11.00 C 0.00 0.00 0.00 0.74 -0.02 47 0 226 0
29SEP26 11.50 C 0.00 0.00 0.00 0.63 -0.03 47 0 27 0
29SEP26 12.00 C 0.62 0.62 0.62 0.53 -0.03 47 2 242 0
29SEP26 12.50 C 0.00 0.00 0.00 0.46 -0.02 47 0 249 0
29SEP26 13.00 C 0.00 0.00 0.00 0.38 -0.02 46 0 249 0
29SEP26 13.50 C 0.00 0.00 0.00 0.33 -0.02 46 0 1 0
29SEP26 14.00 C 0.00 0.00 0.00 0.28 -0.02 47 0 253 0
29SEP26 14.50 C 0.00 0.00 0.00 0.24 -0.01 47 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.20 -0.02 46 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.17 -0.01 46 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.15 -0.01 47 0 22 0
30DEC26 5.00 C 0.00 0.00 0.00 4.03 +0.01 47 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.82 0.00 47 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.61 +0.05 46 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.42 +0.06 46 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.20 -0.01 44 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.01 +0.01 44 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.87 +0.04 45 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.71 +0.03 46 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.55 +0.02 45 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.39 +0.01 45 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.23 -0.02 44 0 7 0
30DEC26 7.75 C 0.00 0.00 0.00 2.10 -0.02 44 0 0 0
30DEC26 8.00 C 2.00 2.00 2.00 1.99 -0.01 45 1 2 +1
30DEC26 8.25 C 0.00 0.00 0.00 1.86 -0.02 45 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.76 -0.01 45 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.66 0.00 46 0 3 0
30DEC26 9.00 C 0.00 0.00 0.00 1.56 -0.01 45 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 1.48 0.00 46 0 30 0
30DEC26 9.50 C 0.00 0.00 0.00 1.40 +0.01 46 0 2 0
30DEC26 9.75 C 0.00 0.00 0.00 1.32 0.00 46 0 8 0
30DEC26 10.00 C 0.00 0.00 0.00 1.25 +0.02 47 0 10 0
30DEC26 10.50 C 1.03 1.03 1.03 1.11 +0.01 47 7 12 +7
30DEC26 11.00 C 0.00 0.00 0.00 0.98 -0.01 47 0 6 0
30DEC26 11.50 C 0.00 0.00 0.00 0.85 -0.04 47 0 5 0
30DEC26 12.00 C 0.00 0.00 0.00 0.76 -0.03 47 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.66 -0.04 47 0 0 0
TOTAL CALL 2,600 49,686 +802
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 98 0 8 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 90 0 27 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 83 0 95 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 75 0 230 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 69 0 461 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 62 0 320 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 55 0 816 0
29JAN26 7.00 P 0.02 0.02 0.02 0.01 -0.01 49 100 459 -100
29JAN26 7.25 P 0.00 0.00 0.00 0.02 -0.01 48 0 363 0
29JAN26 7.50 P 0.03 0.06 0.03 0.04 0.00 49 8 1,170 0
29JAN26 7.75 P 0.06 0.08 0.06 0.06 -0.02 46 66 1,070 +57
29JAN26 8.00 P 0.11 0.15 0.11 0.11 -0.01 48 81 1,603 +29
29JAN26 8.25 P 0.19 0.21 0.17 0.17 -0.01 47 8 1,693 +2
29JAN26 8.50 P 0.24 0.31 0.24 0.25 -0.02 47 13 1,193 -6
29JAN26 8.75 P 0.00 0.00 0.00 0.36 -0.02 47 0 1,014 0
29JAN26 9.00 P 0.56 0.56 0.56 0.49 -0.02 47 100 886 -69
29JAN26 9.25 P 0.00 0.00 0.00 0.65 -0.02 48 0 150 0
29JAN26 9.50 P 0.00 0.00 0.00 0.83 -0.01 48 0 168 0
29JAN26 9.75 P 0.00 0.00 0.00 1.03 -0.01 50 0 338 0
29JAN26 10.00 P 0.00 0.00 0.00 1.24 -0.01 51 0 77 0
29JAN26 10.50 P 0.00 0.00 0.00 1.71 +0.02 57 0 20 0
29JAN26 11.00 P 0.00 0.00 0.00 2.16 +0.04 54 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.64 -0.05 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.14 -0.06 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.64 -0.07 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.14 -0.06 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.64 -0.10 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.14 +0.03 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 61 0 33 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 56 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 0.00 0.00 0.00 0.01 0.00 46 0 536 0
26FEB26 6.50 P 0.00 0.00 0.00 0.02 0.00 47 0 1,092 0
26FEB26 6.75 P 0.00 0.00 0.00 0.03 -0.01 45 0 1,401 0
26FEB26 7.00 P 0.06 0.06 0.06 0.05 -0.01 46 4 757 0
26FEB26 7.25 P 0.09 0.09 0.09 0.08 0.00 46 101 1,668 0
26FEB26 7.50 P 0.14 0.14 0.13 0.11 -0.01 44 11 741 +11
26FEB26 7.75 P 0.17 0.17 0.15 0.16 -0.01 44 56 1,233 0
26FEB26 8.00 P 0.28 0.28 0.21 0.23 0.00 45 31 2,412 +16
26FEB26 8.25 P 0.36 0.37 0.33 0.31 -0.01 45 489 1,668 -145
26FEB26 8.50 P 0.00 0.00 0.00 0.40 -0.02 44 0 699 0
26FEB26 8.75 P 0.55 0.55 0.55 0.52 -0.02 44 8 247 +8
26FEB26 9.00 P 0.00 0.00 0.00 0.65 -0.03 44 0 75 0
26FEB26 9.25 P 0.00 0.00 0.00 0.80 -0.03 44 0 100 0
26FEB26 9.50 P 0.00 0.00 0.00 0.99 -0.01 47 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.16 -0.02 46 0 2 0
26FEB26 10.00 P 0.00 0.00 0.00 1.34 -0.04 45 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.78 -0.01 48 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.20 -0.04 46 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.74 +0.05 58 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.18 -0.04 55 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.65 -0.06 51 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.14 -0.06 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.64 -0.10 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.14 -0.06 0 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 74 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 0.00 48 0 111 0
30MAR26 5.75 P 0.00 0.00 0.00 0.02 0.00 49 0 149 0
30MAR26 6.00 P 0.04 0.04 0.04 0.03 0.00 48 102 3,302 +95
30MAR26 6.25 P 0.05 0.05 0.05 0.04 0.00 47 10 237 0
30MAR26 6.50 P 0.00 0.00 0.00 0.06 0.00 46 0 454 0
30MAR26 6.75 P 0.00 0.00 0.00 0.09 0.00 47 0 449 0
30MAR26 7.00 P 0.12 0.12 0.12 0.12 -0.01 46 130 3,063 +5
30MAR26 7.25 P 0.00 0.00 0.00 0.16 -0.01 45 0 720 0
30MAR26 7.50 P 0.23 0.23 0.22 0.21 -0.01 45 10 546 +5
30MAR26 7.75 P 0.00 0.00 0.00 0.28 0.00 45 0 1,176 0
30MAR26 8.00 P 0.36 0.36 0.36 0.36 0.00 45 5 1,300 +5
30MAR26 8.25 P 0.00 0.00 0.00 0.45 -0.01 45 0 577 0
30MAR26 8.50 P 0.60 0.61 0.60 0.55 -0.02 44 15 743 0
30MAR26 8.75 P 0.76 0.76 0.76 0.68 -0.02 45 80 1,925 0
30MAR26 9.00 P 0.00 0.00 0.00 0.82 -0.02 45 0 1,724 0
30MAR26 9.25 P 0.00 0.00 0.00 0.97 -0.02 46 0 130 0
30MAR26 9.50 P 1.27 1.27 1.27 1.14 -0.02 46 1 334 0
30MAR26 9.75 P 0.00 0.00 0.00 1.32 -0.01 47 0 229 0
30MAR26 10.00 P 0.00 0.00 0.00 1.50 -0.02 47 0 293 0
30MAR26 10.50 P 0.00 0.00 0.00 1.90 +0.03 48 0 218 0
30MAR26 11.00 P 0.00 0.00 0.00 2.32 +0.03 49 0 72 0
30MAR26 11.50 P 0.00 0.00 0.00 2.77 -0.02 50 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.23 +0.01 51 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 3.71 0.00 54 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.18 -0.04 53 0 391 0
30MAR26 13.50 P 0.00 0.00 0.00 4.67 -0.07 56 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.16 -0.06 57 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.64 -0.06 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 6.15 -0.07 61 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 6.64 -0.04 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 7.14 +0.03 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.07 0.00 46 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.10 0.00 46 0 38 0
29APR26 6.75 P 0.00 0.00 0.00 0.13 -0.01 45 0 4 0
29APR26 7.00 P 0.00 0.00 0.00 0.18 0.00 45 0 0 0
29APR26 7.25 P 0.25 0.26 0.25 0.23 0.00 45 3 3 +3
29APR26 7.50 P 0.00 0.00 0.00 0.30 +0.01 45 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.37 0.00 45 0 2 0
29APR26 8.00 P 0.00 0.00 0.00 0.45 -0.01 44 0 4 0
29APR26 8.25 P 0.00 0.00 0.00 0.56 0.00 45 0 1 0
29APR26 8.50 P 0.00 0.00 0.00 0.66 -0.01 44 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.79 -0.01 45 0 5 0
29APR26 9.00 P 0.00 0.00 0.00 0.93 -0.01 45 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.08 -0.01 45 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.25 0.00 46 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.42 -0.02 46 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.61 -0.01 47 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.00 0.00 48 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.42 +0.04 49 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.86 +0.05 51 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.24 - 46 0 0 -
29APR26 12.50 P 0.00 0.00 0.00 3.76 - 52 0 0 -
29JUN26 5.00 P 0.00 0.00 0.00 0.04 0.00 48 0 116 0
29JUN26 5.25 P 0.00 0.00 0.00 0.05 0.00 47 0 163 0
29JUN26 5.50 P 0.00 0.00 0.00 0.07 0.00 46 0 235 0
29JUN26 5.75 P 0.09 0.09 0.09 0.09 -0.01 45 100 152 +100
29JUN26 6.00 P 0.00 0.00 0.00 0.13 0.00 46 0 328 0
29JUN26 6.25 P 0.17 0.17 0.17 0.16 -0.01 45 5 174 0
29JUN26 6.50 P 0.00 0.00 0.00 0.21 0.00 45 0 134 0
29JUN26 6.75 P 0.26 0.26 0.26 0.27 +0.01 46 1 613 -1
29JUN26 7.00 P 0.00 0.00 0.00 0.33 -0.02 45 0 808 0
29JUN26 7.25 P 0.00 0.00 0.00 0.40 0.00 45 0 260 0
29JUN26 7.50 P 0.00 0.00 0.00 0.49 +0.01 45 0 395 0
29JUN26 7.75 P 0.00 0.00 0.00 0.58 +0.01 45 0 326 0
29JUN26 8.00 P 0.00 0.00 0.00 0.68 0.00 45 0 203 0
29JUN26 8.25 P 0.00 0.00 0.00 0.79 +0.01 45 0 53 0
29JUN26 8.50 P 0.00 0.00 0.00 0.91 0.00 45 0 15 0
29JUN26 8.75 P 0.00 0.00 0.00 1.04 -0.01 45 0 169 0
29JUN26 9.00 P 0.00 0.00 0.00 1.19 0.00 45 0 95 0
29JUN26 9.25 P 0.00 0.00 0.00 1.34 -0.01 45 0 21 0
29JUN26 9.50 P 0.00 0.00 0.00 1.50 -0.02 45 0 2 0
29JUN26 9.75 P 0.00 0.00 0.00 1.68 -0.01 46 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.86 +0.01 46 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 2.23 0.00 47 0 13 0
29JUN26 11.00 P 0.00 0.00 0.00 2.61 -0.01 46 0 20 0
29JUN26 11.50 P 0.00 0.00 0.00 3.05 +0.03 48 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.48 -0.03 49 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 3.92 -0.04 49 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.37 -0.05 50 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 4.84 -0.04 51 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.30 -0.03 51 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.77 -0.04 52 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.24 -0.07 52 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.72 -0.05 53 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.21 -0.01 55 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.09 0.00 47 0 12 0
29SEP26 5.25 P 0.00 0.00 0.00 0.12 0.00 47 0 129 0
29SEP26 5.50 P 0.00 0.00 0.00 0.15 -0.01 46 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.20 0.00 47 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 0.25 +0.01 47 0 34 0
29SEP26 6.25 P 0.00 0.00 0.00 0.30 +0.01 46 0 28 0
29SEP26 6.50 P 0.00 0.00 0.00 0.36 0.00 46 0 294 0
29SEP26 6.75 P 0.00 0.00 0.00 0.43 0.00 46 0 18 0
29SEP26 7.00 P 0.00 0.00 0.00 0.50 -0.01 45 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.59 -0.01 45 0 6 0
29SEP26 7.50 P 0.00 0.00 0.00 0.68 -0.02 45 0 357 0
29SEP26 7.75 P 0.00 0.00 0.00 0.78 -0.02 45 0 3 0
29SEP26 8.00 P 0.00 0.00 0.00 0.89 -0.03 45 0 18 0
29SEP26 8.25 P 0.00 0.00 0.00 1.01 -0.03 45 0 1 0
29SEP26 8.50 P 0.00 0.00 0.00 1.15 -0.02 45 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.28 -0.02 45 0 6 0
29SEP26 9.00 P 0.00 0.00 0.00 1.43 -0.03 45 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.59 -0.03 46 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.75 -0.01 46 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.92 -0.01 46 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.10 -0.03 46 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 2.48 -0.03 47 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 2.86 -0.03 48 0 20 0
29SEP26 11.50 P 0.00 0.00 0.00 3.27 -0.02 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.68 -0.03 49 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.11 -0.03 49 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.55 -0.03 50 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.03 0.00 52 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.44 -0.01 51 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.91 -0.01 52 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.39 +0.02 54 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.84 -0.01 53 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.30 -0.01 53 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.15 0.00 47 0 4 0
30DEC26 5.25 P 0.00 0.00 0.00 0.19 -0.01 46 0 12 0
30DEC26 5.50 P 0.00 0.00 0.00 0.24 -0.01 47 0 22 0
30DEC26 5.75 P 0.00 0.00 0.00 0.30 0.00 47 0 14 0
30DEC26 6.00 P 0.00 0.00 0.00 0.35 -0.01 46 0 31 0
30DEC26 6.25 P 0.00 0.00 0.00 0.43 -0.01 47 0 13 0
30DEC26 6.50 P 0.00 0.00 0.00 0.50 -0.01 47 0 3 0
30DEC26 6.75 P 0.00 0.00 0.00 0.58 0.00 46 0 37 0
30DEC26 7.00 P 0.68 0.68 0.68 0.67 +0.01 46 1 49 0
30DEC26 7.25 P 0.00 0.00 0.00 0.77 -0.01 46 0 94 0
30DEC26 7.50 P 0.00 0.00 0.00 0.87 -0.02 46 0 47 0
30DEC26 7.75 P 0.00 0.00 0.00 0.99 -0.01 46 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.11 -0.02 47 0 11 0
30DEC26 8.25 P 0.00 0.00 0.00 1.24 -0.01 47 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 1.37 -0.02 47 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.51 -0.03 47 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.66 -0.03 47 0 35 0
30DEC26 9.25 P 0.00 0.00 0.00 1.82 -0.03 47 0 60 0
30DEC26 9.50 P 0.00 0.00 0.00 1.98 -0.03 47 0 30 0
30DEC26 9.75 P 0.00 0.00 0.00 2.15 -0.01 47 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.33 0.00 48 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 2.69 -0.01 48 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.07 -0.01 49 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.45 -0.02 49 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.87 -0.01 49 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.29 0.00 50 0 0 0
TOTAL PUT 1,539 50,096 +15
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$ 6.97
29JAN26 4.70 C 0.00 0.00 0.00 2.27 +0.01 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.18 +0.01 57 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.07 0.00 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.97 0.00 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.72 +0.01 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.47 +0.01 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.22 0.00 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.97 0.00 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.72 0.00 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.49 +0.01 18 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.28 +0.01 19 0 9 0
29JAN26 7.00 C 0.00 0.00 0.00 0.13 +0.02 19 0 990 0
29JAN26 7.25 C 0.00 0.00 0.00 0.05 +0.01 20 0 1,161 0
29JAN26 7.50 C 0.00 0.00 0.00 0.02 +0.01 22 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 31 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 42 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 47 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 56 0 90 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 64 0 180 0
26FEB26 4.80 C 0.00 0.00 0.00 2.18 +0.01 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.08 0.00 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.98 0.00 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.73 +0.02 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.48 -0.01 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.24 +0.01 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.00 +0.03 21 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.76 0.00 20 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.54 +0.01 20 0 30 0
26FEB26 6.75 C 0.00 0.00 0.00 0.35 +0.01 19 0 30 0
26FEB26 7.00 C 0.19 0.19 0.19 0.21 0.00 20 20 350 +20
26FEB26 7.25 C 0.11 0.11 0.11 0.11 0.00 20 2 382 +2
26FEB26 7.50 C 0.00 0.00 0.00 0.06 0.00 21 0 630 0
26FEB26 7.75 C 0.00 0.00 0.00 0.03 0.00 21 0 250 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 20 0 100 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 28 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 2.68 -0.01 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.58 0.00 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.48 -0.01 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.39 +0.01 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.29 0.00 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.18 0.00 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.09 0.00 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.99 -0.01 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.75 +0.01 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.51 +0.02 23 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.24 -0.02 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.03 +0.03 21 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.79 -0.01 19 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.59 +0.01 20 0 15 0
30MAR26 6.75 C 0.00 0.00 0.00 0.43 +0.01 21 0 5 0
30MAR26 7.00 C 0.00 0.00 0.00 0.27 -0.01 19 0 5,020 0
30MAR26 7.25 C 0.00 0.00 0.00 0.18 0.00 20 0 137 0
30MAR26 7.50 C 0.00 0.00 0.00 0.11 0.00 21 0 2 0
30MAR26 7.75 C 0.00 0.00 0.00 0.06 0.00 20 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.04 0.00 22 0 10,340 0
30MAR26 8.25 C 0.00 0.00 0.00 0.02 0.00 21 0 400 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 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 2.10 -0.02 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.01 +0.01 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.75 -0.02 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.52 +0.03 15 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.27 0.00 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.05 -0.01 20 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.83 +0.01 19 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.64 +0.01 20 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.47 +0.01 20 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.33 0.00 20 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.22 -0.01 20 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.16 +0.01 21 0 12 0
29APR26 7.75 C 0.00 0.00 0.00 0.10 0.00 21 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.06 0.00 21 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 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 2.32 -0.04 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.21 -0.06 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.17 +0.01 35 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.05 -0.01 27 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.80 -0.02 23 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.58 +0.02 26 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.35 0.00 24 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.12 0.00 22 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.91 0.00 21 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.73 +0.01 22 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.57 +0.02 21 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.42 +0.01 21 0 66 0
29JUN26 7.25 C 0.00 0.00 0.00 0.31 +0.01 21 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.22 +0.01 20 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.16 +0.01 21 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.11 +0.01 21 0 100 0
29JUN26 8.25 C 0.00 0.00 0.00 0.07 0.00 20 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.02 0.00 21 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 99 0
29SEP26 4.70 C 0.00 0.00 0.00 2.34 -0.02 26 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.24 -0.03 25 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.17 +0.01 31 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.05 -0.01 25 0 6 0
29SEP26 5.25 C 0.00 0.00 0.00 1.81 -0.01 24 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.58 -0.01 23 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.36 0.00 23 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.15 -0.01 22 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.97 +0.01 23 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.80 +0.01 23 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.64 0.00 22 0 24 0
29SEP26 7.00 C 0.00 0.00 0.00 0.50 -0.01 21 0 30 0
29SEP26 7.25 C 0.00 0.00 0.00 0.40 0.00 22 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.31 0.00 22 0 1 0
29SEP26 7.75 C 0.00 0.00 0.00 0.24 0.00 22 0 45 0
29SEP26 8.00 C 0.00 0.00 0.00 0.18 0.00 21 0 58 0
29SEP26 8.25 C 0.00 0.00 0.00 0.14 0.00 22 0 50 0
29SEP26 8.50 C 0.00 0.00 0.00 0.10 0.00 21 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.08 0.00 22 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.06 0.00 22 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.24 -0.03 22 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.17 +0.01 28 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.05 -0.01 22 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.81 -0.01 21 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.59 0.00 22 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.38 +0.01 22 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.18 +0.01 21 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.00 0.00 21 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.85 +0.01 22 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.71 +0.01 22 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.59 +0.01 22 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.48 0.00 21 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.39 0.00 21 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.32 +0.01 22 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.26 +0.01 22 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.21 +0.01 22 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.16 0.00 21 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.13 +0.01 22 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.10 0.00 21 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.08 0.00 22 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.06 0.00 21 0 0 0
TOTAL CALL 22 22,449 +22
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 68 0 30 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 35 0 240 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.02 +0.01 23 0 230 0
29JAN26 6.75 P 0.00 0.00 0.00 0.06 +0.01 21 0 870 0
29JAN26 7.00 P 0.00 0.00 0.00 0.15 0.00 20 0 1,200 0
29JAN26 7.25 P 0.00 0.00 0.00 0.33 +0.01 22 0 1,188 0
29JAN26 7.50 P 0.00 0.00 0.00 0.55 -0.01 25 0 340 0
29JAN26 7.75 P 0.00 0.00 0.00 0.80 -0.01 32 0 10 0
29JAN26 8.00 P 0.00 0.00 0.00 1.05 -0.02 39 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.30 -0.02 46 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.55 +0.01 52 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.80 -0.04 58 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.05 -0.04 63 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.30 -0.04 68 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.55 +0.01 73 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.80 -0.04 78 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 51 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 46 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 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 0.07 0.07 0.07 0.05 +0.01 21 60 300 +60
26FEB26 6.75 P 0.00 0.00 0.00 0.11 -0.01 20 0 513 0
26FEB26 7.00 P 0.00 0.00 0.00 0.22 -0.01 20 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.38 -0.01 21 0 380 0
26FEB26 7.50 P 0.00 0.00 0.00 0.55 -0.04 18 0 630 0
26FEB26 7.75 P 0.00 0.00 0.00 0.81 0.00 25 0 250 0
26FEB26 8.00 P 0.00 0.00 0.00 1.06 -0.01 30 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.32 -0.01 37 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.55 -0.04 37 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.81 -0.03 44 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.06 -0.03 48 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.31 -0.03 51 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.55 -0.03 52 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.81 -0.03 59 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 50 0 840 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 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 23 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 0.00 21 0 31 0
30MAR26 6.75 P 0.00 0.00 0.00 0.16 -0.01 20 0 40 0
30MAR26 7.00 P 0.00 0.00 0.00 0.28 +0.01 21 0 5,430 0
30MAR26 7.25 P 0.00 0.00 0.00 0.43 0.00 21 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.61 -0.01 21 0 6 0
30MAR26 7.75 P 0.00 0.00 0.00 0.83 0.00 23 0 30 0
30MAR26 8.00 P 0.00 0.00 0.00 1.06 -0.01 25 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.32 -0.01 30 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.56 -0.03 32 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.81 -0.03 36 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.06 -0.03 39 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.31 -0.03 42 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.55 -0.03 43 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.81 -0.03 48 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.05 0.00 48 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.56 +0.02 56 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 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 0.00 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 0.00 21 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.12 0.00 21 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.20 0.00 20 0 0 0
29APR26 7.00 P 0.31 0.31 0.31 0.31 0.00 20 50 50 +50
29APR26 7.25 P 0.00 0.00 0.00 0.46 -0.01 21 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.64 -0.01 21 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.84 -0.02 22 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.06 -0.02 22 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.32 -0.01 27 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.56 -0.03 29 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.81 -0.03 32 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.06 -0.03 35 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.31 -0.04 37 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 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 0.02 0.02 0.02 0.01 0.00 24 3 0 -3
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 0.00 22 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.05 0.00 21 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.09 +0.01 21 0 25 0
29JUN26 6.25 P 0.00 0.00 0.00 0.14 0.00 20 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.22 0.00 20 0 40 0
29JUN26 6.75 P 0.00 0.00 0.00 0.32 +0.01 20 0 151 0
29JUN26 7.00 P 0.00 0.00 0.00 0.44 +0.01 20 0 891 0
29JUN26 7.25 P 0.00 0.00 0.00 0.58 -0.01 19 0 35 0
29JUN26 7.50 P 0.00 0.00 0.00 0.77 +0.01 20 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.95 -0.01 19 0 18 0
29JUN26 8.00 P 0.00 0.00 0.00 1.18 +0.03 20 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.38 0.00 18 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.61 0.00 18 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.84 0.00 13 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.08 -0.01 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.32 -0.03 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.56 -0.02 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.81 -0.03 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.08 +0.03 25 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.56 +0.01 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 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 0.00 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 0.12 0.12 0.12 0.10 0.00 22 5 15 +5
29SEP26 6.00 P 0.00 0.00 0.00 0.16 0.00 22 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.23 0.00 22 0 103 0
29SEP26 6.50 P 0.00 0.00 0.00 0.32 0.00 22 0 32 0
29SEP26 6.75 P 0.00 0.00 0.00 0.42 0.00 21 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.55 +0.01 21 0 2 0
29SEP26 7.25 P 0.00 0.00 0.00 0.70 0.00 21 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 0.87 0.00 21 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.06 +0.01 22 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.22 -0.03 20 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.46 -0.02 22 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.71 +0.02 24 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.91 +0.01 23 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.14 -0.01 23 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.38 +0.01 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.64 +0.02 27 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.88 +0.02 28 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 0.00 22 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.09 0.00 21 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.14 0.00 22 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.20 0.00 21 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.28 0.00 22 0 3 0
30DEC26 6.50 P 0.00 0.00 0.00 0.37 0.00 21 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.48 -0.01 21 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.61 -0.01 21 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.76 -0.01 21 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.92 -0.01 21 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.10 -0.01 21 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.29 -0.01 21 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.49 -0.01 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.71 0.00 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.92 -0.01 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.15 0.00 22 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.38 0.00 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.64 +0.02 25 0 0 0
TOTAL PUT 118 24,437 +112
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTC - CHINA TELECOM CORP LTD CLOSING PRICE HK$ 5.47
29JAN26 4.20 C 0.00 0.00 0.00 1.30 +0.05 68 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.20 +0.05 63 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.10 +0.05 58 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.00 +0.05 53 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.90 +0.06 49 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.80 +0.06 44 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.69 +0.05 33 0 10 0
29JAN26 4.90 C 0.00 0.00 0.00 0.60 +0.06 34 0 0 0
29JAN26 5.00 C 0.46 0.48 0.46 0.50 +0.06 29 40 21 +20
29JAN26 5.25 C 0.00 0.00 0.00 0.26 +0.05 20 0 60 0
29JAN26 5.50 C 0.10 0.10 0.09 0.09 +0.02 18 79 825 +75
29JAN26 5.75 C 0.03 0.03 0.03 0.02 0.00 18 10 884 +10
29JAN26 6.00 C 0.01 0.01 0.01 0.01 0.00 23 15 766 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 32 0 7,114 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 39 0 165 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 46 0 1,240 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 52 0 503 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 58 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 1.22 +0.06 47 0 30 0
26FEB26 4.40 C 0.00 0.00 0.00 1.12 +0.06 43 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.02 +0.06 40 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.92 +0.07 36 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.81 +0.06 29 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.71 +0.06 26 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.61 +0.06 23 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.52 +0.06 22 0 0 0
26FEB26 5.25 C 0.31 0.31 0.31 0.28 +0.03 15 2 8 +2
26FEB26 5.50 C 0.00 0.00 0.00 0.15 +0.04 18 0 47 0
26FEB26 5.75 C 0.07 0.07 0.06 0.06 +0.02 18 500 816 +458
26FEB26 6.00 C 0.00 0.00 0.00 0.02 0.00 18 0 647 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 21 0 29 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 26 0 146 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 30 0 31 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 34 0 31 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 49 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 1.32 +0.04 36 0 5 0
30MAR26 4.30 C 0.00 0.00 0.00 1.23 +0.06 37 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.13 +0.06 34 0 30 0
30MAR26 4.50 C 0.00 0.00 0.00 1.03 +0.06 31 0 5 0
30MAR26 4.60 C 0.00 0.00 0.00 0.93 +0.06 28 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.84 +0.07 27 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.74 +0.06 25 0 31 0
30MAR26 4.90 C 0.00 0.00 0.00 0.65 +0.07 24 0 5 0
30MAR26 5.00 C 0.00 0.00 0.00 0.55 +0.05 21 0 23 0
30MAR26 5.25 C 0.00 0.00 0.00 0.36 +0.05 20 0 164 0
30MAR26 5.50 C 0.00 0.00 0.00 0.21 +0.04 19 0 156 0
30MAR26 5.75 C 0.12 0.13 0.12 0.12 +0.04 20 20 538 0
30MAR26 6.00 C 0.00 0.00 0.00 0.06 +0.02 20 0 896 0
30MAR26 6.25 C 0.00 0.00 0.00 0.03 +0.01 21 0 2,081 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 20 0 174 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 23 0 2 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 27 0 60 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 41 0 97 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 44 0 97 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 46 0 93 0
29APR26 4.30 C 0.00 0.00 0.00 1.25 +0.06 34 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.15 +0.06 31 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.05 +0.06 29 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.95 +0.06 26 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.85 +0.06 24 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.76 +0.06 23 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.67 +0.06 22 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.59 +0.06 21 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.39 +0.04 19 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.25 +0.04 19 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.15 +0.03 19 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.08 +0.02 19 0 4 0
29APR26 6.25 C 0.00 0.00 0.00 0.04 +0.01 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 1.36 +0.06 31 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.26 +0.06 29 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.16 +0.06 27 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 1.07 +0.06 26 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 0.97 +0.06 24 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.88 +0.06 23 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.79 +0.05 22 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.70 +0.05 21 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.62 +0.04 20 0 33 0
29JUN26 5.25 C 0.00 0.00 0.00 0.44 +0.04 20 0 321 0
29JUN26 5.50 C 0.00 0.00 0.00 0.30 +0.03 20 0 290 0
29JUN26 5.75 C 0.00 0.00 0.00 0.19 +0.02 19 0 395 0
29JUN26 6.00 C 0.13 0.13 0.13 0.12 +0.02 19 202 754 +202
29JUN26 6.25 C 0.00 0.00 0.00 0.07 +0.01 19 0 359 0
29JUN26 6.50 C 0.00 0.00 0.00 0.04 0.00 19 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 19 0 41 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 21 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 23 0 155 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 31 0 45 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.37 +0.06 28 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.26 +0.04 25 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.17 +0.05 24 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.07 +0.04 22 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 0.99 +0.05 23 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.89 +0.03 21 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.81 +0.04 21 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.73 +0.03 20 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.65 +0.03 20 0 16 0
29SEP26 5.25 C 0.00 0.00 0.00 0.50 +0.04 20 0 59 0
29SEP26 5.50 C 0.00 0.00 0.00 0.37 +0.03 20 0 117 0
29SEP26 5.75 C 0.00 0.00 0.00 0.27 +0.02 20 0 385 0
29SEP26 6.00 C 0.00 0.00 0.00 0.20 +0.01 21 0 31 0
29SEP26 6.25 C 0.00 0.00 0.00 0.15 +0.01 21 0 2 0
29SEP26 6.50 C 0.00 0.00 0.00 0.10 0.00 21 0 1 0
29SEP26 6.75 C 0.00 0.00 0.00 0.07 0.00 21 0 1 0
29SEP26 7.00 C 0.00 0.00 0.00 0.05 0.00 21 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 22 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.27 +0.05 22 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.17 +0.04 21 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.08 +0.05 20 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 0.99 +0.04 19 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.91 +0.04 19 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.84 +0.05 19 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.77 +0.05 19 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.71 +0.05 20 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.57 +0.05 20 0 0 0
30DEC26 5.50 C 0.42 0.42 0.42 0.45 +0.04 20 3 3 +3
30DEC26 5.75 C 0.00 0.00 0.00 0.35 +0.04 20 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.27 +0.03 21 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.20 +0.01 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.16 +0.02 21 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.12 +0.02 21 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.09 +0.02 21 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.07 +0.02 22 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
30DEC26 8.00 C 0.07 0.07 0.07 0.03 +0.01 22 2 6 +2
30DEC26 8.25 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
TOTAL CALL 873 21,229 +772
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 3 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 24 0 90 0
29JAN26 5.25 P 0.00 0.00 0.00 0.02 -0.01 17 0 1,016 0
29JAN26 5.50 P 0.10 0.10 0.10 0.11 -0.03 17 30 4,901 +30
29JAN26 5.75 P 0.00 0.00 0.00 0.29 -0.06 17 0 561 0
29JAN26 6.00 P 0.00 0.00 0.00 0.53 -0.06 0 0 116 -161
29JAN26 6.25 P 0.00 0.00 0.00 0.78 -0.06 0 0 1,575 0
29JAN26 6.50 P 0.00 0.00 0.00 1.03 -0.06 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.28 -0.06 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.53 -0.06 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.78 -0.06 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.03 -0.06 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.28 -0.06 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.53 -0.06 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.78 -0.06 0 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 28 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 25 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 0.01 -0.01 16 0 7 0
26FEB26 5.25 P 0.00 0.00 0.00 0.05 -0.01 17 0 582 0
26FEB26 5.50 P 0.00 0.00 0.00 0.14 -0.03 16 0 263 0
26FEB26 5.75 P 0.00 0.00 0.00 0.32 -0.03 18 0 126 0
26FEB26 6.00 P 0.00 0.00 0.00 0.53 -0.06 0 0 517 0
26FEB26 6.25 P 0.00 0.00 0.00 0.78 -0.06 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.03 -0.06 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.28 -0.06 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.53 -0.06 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.78 -0.06 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.03 -0.06 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.28 -0.06 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.53 -0.06 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.78 -0.06 0 0 0 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 29 0 15 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 24 0 19 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 22 0 60 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 20 0 23 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 17 0 176 0
30MAR26 4.90 P 0.00 0.00 0.00 0.02 0.00 18 0 212 0
30MAR26 5.00 P 0.00 0.00 0.00 0.04 +0.01 19 0 663 0
30MAR26 5.25 P 0.00 0.00 0.00 0.10 0.00 19 0 1,462 0
30MAR26 5.50 P 0.19 0.19 0.19 0.21 0.00 20 1 983 -1
30MAR26 5.75 P 0.00 0.00 0.00 0.36 -0.03 19 0 1,034 0
30MAR26 6.00 P 0.00 0.00 0.00 0.54 -0.06 16 0 332 0
30MAR26 6.25 P 0.00 0.00 0.00 0.78 -0.06 0 0 38 0
30MAR26 6.50 P 0.00 0.00 0.00 1.03 -0.06 0 0 74 0
30MAR26 6.75 P 0.00 0.00 0.00 1.28 -0.06 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.53 -0.06 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.78 -0.06 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.03 -0.06 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.28 -0.06 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.53 -0.06 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.78 -0.06 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.03 -0.06 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.28 -0.06 0 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 23 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 0.01 -0.01 17 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
29APR26 5.25 P 0.12 0.12 0.12 0.11 -0.02 18 50 154 +50
29APR26 5.50 P 0.24 0.24 0.24 0.22 -0.03 18 25 75 +25
29APR26 5.75 P 0.00 0.00 0.00 0.39 -0.01 20 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.56 -0.04 18 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.78 -0.06 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.03 -0.06 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.28 -0.06 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.53 -0.06 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.78 -0.06 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.03 -0.06 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.28 -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 19 0 17 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 -0.01 17 0 66 0
29JUN26 4.50 P 0.00 0.00 0.00 0.02 -0.01 18 0 56 0
29JUN26 4.60 P 0.00 0.00 0.00 0.03 -0.01 18 0 55 0
29JUN26 4.70 P 0.00 0.00 0.00 0.04 -0.01 18 0 217 0
29JUN26 4.80 P 0.00 0.00 0.00 0.06 -0.01 18 0 346 0
29JUN26 4.90 P 0.00 0.00 0.00 0.08 -0.02 18 0 645 0
29JUN26 5.00 P 0.00 0.00 0.00 0.11 -0.02 19 0 172 0
29JUN26 5.25 P 0.00 0.00 0.00 0.19 -0.03 18 0 385 0
29JUN26 5.50 P 0.29 0.29 0.29 0.31 -0.04 18 273 965 +273
29JUN26 5.75 P 0.00 0.00 0.00 0.47 -0.04 18 0 1,141 0
29JUN26 6.00 P 0.00 0.00 0.00 0.66 -0.03 19 0 380 0
29JUN26 6.25 P 0.00 0.00 0.00 0.87 -0.04 19 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.09 -0.03 19 0 95 0
29JUN26 6.75 P 0.00 0.00 0.00 1.31 -0.04 13 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.55 -0.05 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.79 -0.08 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.03 -0.08 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.30 -0.06 22 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.54 -0.06 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.79 -0.06 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.04 -0.06 26 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.28 -0.06 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.03 0.00 21 0 10 0
29SEP26 4.30 P 0.00 0.00 0.00 0.04 0.00 21 0 58 0
29SEP26 4.40 P 0.00 0.00 0.00 0.05 0.00 21 0 125 0
29SEP26 4.50 P 0.00 0.00 0.00 0.06 -0.01 20 0 11 0
29SEP26 4.60 P 0.00 0.00 0.00 0.08 -0.01 21 0 109 0
29SEP26 4.70 P 0.00 0.00 0.00 0.10 -0.01 21 0 69 0
29SEP26 4.80 P 0.00 0.00 0.00 0.13 -0.01 21 0 108 0
29SEP26 4.90 P 0.00 0.00 0.00 0.15 -0.02 20 0 11 0
29SEP26 5.00 P 0.00 0.00 0.00 0.19 -0.02 21 0 224 0
29SEP26 5.25 P 0.00 0.00 0.00 0.30 -0.02 21 0 218 0
29SEP26 5.50 P 0.00 0.00 0.00 0.43 -0.03 22 0 286 0
29SEP26 5.75 P 0.00 0.00 0.00 0.58 -0.04 22 0 542 0
29SEP26 6.00 P 0.00 0.00 0.00 0.76 -0.04 22 0 99 0
29SEP26 6.25 P 0.00 0.00 0.00 0.96 -0.05 23 0 59 0
29SEP26 6.50 P 0.00 0.00 0.00 1.17 -0.05 24 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.40 -0.05 25 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.63 -0.06 26 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.88 -0.05 29 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.12 -0.06 30 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.37 -0.06 33 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.62 -0.05 35 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.86 -0.05 36 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.06 0.00 21 0 6 0
30DEC26 4.40 P 0.00 0.00 0.00 0.07 0.00 20 0 6 0
30DEC26 4.50 P 0.00 0.00 0.00 0.09 0.00 21 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.11 -0.01 20 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.14 0.00 21 0 61 0
30DEC26 4.80 P 0.00 0.00 0.00 0.16 -0.01 20 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.20 0.00 21 0 3 0
30DEC26 5.00 P 0.00 0.00 0.00 0.23 -0.01 21 0 147 0
30DEC26 5.25 P 0.00 0.00 0.00 0.35 -0.01 22 0 27 0
30DEC26 5.50 P 0.00 0.00 0.00 0.48 -0.02 22 0 66 0
30DEC26 5.75 P 0.00 0.00 0.00 0.63 -0.02 22 0 21 0
30DEC26 6.00 P 0.00 0.00 0.00 0.80 -0.03 22 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 0.99 -0.04 22 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.20 -0.04 23 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.42 -0.05 24 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.65 -0.05 25 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.89 -0.05 27 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.13 -0.06 28 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.38 -0.05 30 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.63 -0.04 33 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.86 -0.05 33 0 0 0
TOTAL PUT 379 21,943 +216
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$ 30.44
29JAN26 18.50 C 11.87 11.87 11.87 11.97 +1.87 0 15 15 +15
29JAN26 19.00 C 0.00 0.00 0.00 11.48 +1.85 70 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 10.98 +1.88 65 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 10.48 +1.88 60 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 9.51 +1.68 71 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 8.48 +1.68 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 7.49 +1.88 46 0 0 0
29JAN26 24.00 C 6.05 6.05 6.05 6.65 +1.97 67 1 2 0
29JAN26 25.00 C 5.55 5.55 5.55 5.56 +1.93 48 10 59 0
29JAN26 26.00 C 0.00 0.00 0.00 4.70 +1.96 53 0 31 0
29JAN26 27.00 C 3.60 3.60 3.60 3.80 +1.73 49 1 241 -1
29JAN26 28.00 C 2.40 2.50 2.30 2.89 +1.49 43 39 374 -23
29JAN26 29.00 C 1.10 2.30 1.10 2.11 +1.19 41 330 813 +34
29JAN26 30.00 C 1.03 1.65 1.03 1.53 +0.96 41 306 592 -56
29JAN26 31.00 C 0.58 1.22 0.58 1.07 +0.74 42 491 878 +238
29JAN26 32.00 C 0.39 0.80 0.39 0.72 +0.54 42 426 1,016 +176
29JAN26 33.00 C 0.32 0.57 0.32 0.49 +0.40 44 285 748 +16
29JAN26 34.00 C 0.28 0.37 0.28 0.31 +0.26 44 164 212 +8
29JAN26 35.00 C 0.20 0.35 0.20 0.18 +0.16 43 232 327 +141
29JAN26 36.00 C 0.00 0.00 0.00 0.11 +0.10 44 0 147 0
29JAN26 37.00 C 0.00 0.00 0.00 0.06 +0.05 44 0 85 0
29JAN26 38.00 C 0.13 0.13 0.13 0.04 +0.03 45 15 55 +15
29JAN26 39.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 20 0
29JAN26 40.00 C 0.05 0.05 0.05 0.01 0.00 44 20 219 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 48 0 125 0
26FEB26 18.50 C 0.00 0.00 0.00 12.02 +1.66 49 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 11.52 +1.61 44 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 11.01 +1.87 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 10.52 +1.69 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 9.53 +1.70 37 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 8.55 +1.75 40 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 7.58 +1.81 40 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 6.65 +1.67 41 0 0 0
26FEB26 25.00 C 5.30 5.55 5.00 5.74 +1.87 41 200 200 +185
26FEB26 26.00 C 0.00 0.00 0.00 4.97 +1.86 45 0 65 0
26FEB26 27.00 C 3.05 3.05 3.05 3.96 +1.45 37 12 30 0
26FEB26 28.00 C 0.00 0.00 0.00 3.21 +1.30 37 0 230 0
26FEB26 29.00 C 2.21 2.78 2.11 2.58 +1.14 38 136 268 +5
26FEB26 30.00 C 1.73 1.89 1.62 2.04 +0.97 38 97 190 +27
26FEB26 31.00 C 1.24 1.50 1.24 1.58 +0.81 39 19 128 +16
26FEB26 32.00 C 1.08 1.35 1.08 1.24 +0.70 40 74 265 -34
26FEB26 33.00 C 0.76 0.97 0.76 0.95 +0.58 40 18 71 +17
26FEB26 34.00 C 0.70 0.88 0.70 0.70 +0.46 40 46 162 +7
26FEB26 35.00 C 0.51 0.64 0.50 0.50 +0.34 40 365 415 +180
26FEB26 36.00 C 0.52 0.52 0.52 0.36 +0.26 40 15 29 +15
26FEB26 37.00 C 0.37 0.40 0.37 0.25 +0.18 40 33 53 +33
26FEB26 38.00 C 0.00 0.00 0.00 0.17 +0.13 40 0 5 0
26FEB26 39.00 C 0.00 0.00 0.00 0.12 +0.09 40 0 49 0
26FEB26 40.00 C 0.22 0.22 0.22 0.08 +0.06 40 10 60 0
30MAR26 12.00 C 0.00 0.00 0.00 18.52 +1.71 56 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 18.02 +1.88 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 17.53 +1.65 62 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 17.03 +1.88 49 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 16.53 +1.88 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 16.04 +1.88 55 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 15.54 +1.88 44 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 15.04 +1.73 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 14.55 +1.83 48 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 14.05 +1.68 38 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 13.55 +1.81 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 13.06 +1.67 42 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 12.50 +1.82 0 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 12.07 +1.71 40 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 11.58 +1.67 42 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 11.11 +1.97 46 0 5 0
30MAR26 20.00 C 0.00 0.00 0.00 10.52 +1.69 0 0 2 0
30MAR26 21.00 C 0.00 0.00 0.00 9.53 +1.70 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 8.55 +1.66 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 7.86 +1.86 46 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 6.76 +1.64 36 0 1 0
30MAR26 25.00 C 0.00 0.00 0.00 5.81 +1.36 33 0 21 0
30MAR26 26.00 C 0.00 0.00 0.00 5.19 +1.61 40 0 51 0
30MAR26 27.00 C 0.00 0.00 0.00 4.36 +1.40 38 0 64 0
30MAR26 28.00 C 3.03 3.44 3.03 3.81 +1.41 40 17 147 +13
30MAR26 29.00 C 2.37 2.87 2.37 3.07 +1.13 38 20 91 +9
30MAR26 30.00 C 1.94 2.50 1.94 2.55 +1.02 38 41 125 +39
30MAR26 31.00 C 1.84 2.05 1.84 2.09 +0.87 38 9 99 +1
30MAR26 32.00 C 1.54 1.86 1.54 1.70 +0.76 39 47 59 +5
30MAR26 33.00 C 1.34 1.34 1.34 1.43 +0.72 40 28 89 0
30MAR26 34.00 C 1.15 1.15 1.15 1.16 +0.63 40 5 123 0
30MAR26 35.00 C 0.92 0.92 0.83 0.92 +0.52 40 5 81 +2
30MAR26 36.00 C 0.80 0.91 0.80 0.72 +0.43 40 145 145 +130
30MAR26 37.00 C 0.66 0.66 0.62 0.56 +0.35 40 9 69 +5
30MAR26 38.00 C 0.00 0.00 0.00 0.43 +0.28 40 0 238 0
30MAR26 39.00 C 0.00 0.00 0.00 0.33 +0.22 40 0 3 0
30MAR26 40.00 C 0.40 0.40 0.40 0.25 +0.17 40 4 43 0
30MAR26 41.00 C 0.00 0.00 0.00 0.19 +0.13 40 0 165 0
29APR26 19.00 C 0.00 0.00 0.00 11.70 +1.75 47 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 11.11 +1.68 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 10.67 +1.70 39 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 9.53 +1.53 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 8.58 +1.69 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 7.86 +1.82 37 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 6.82 +1.64 31 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 6.03 +1.58 34 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 5.28 +1.42 35 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 4.59 +1.30 36 0 0 0
29APR26 28.00 C 3.70 3.70 3.70 3.96 +1.20 36 15 80 0
29APR26 29.00 C 3.05 3.05 3.05 3.39 +1.09 37 15 65 0
29APR26 30.00 C 2.75 2.75 2.75 2.88 +0.96 37 15 30 0
29APR26 31.00 C 2.36 2.43 2.36 2.43 +0.87 37 17 30 +15
29APR26 32.00 C 1.92 1.92 1.92 2.09 +0.83 38 15 30 +15
29APR26 33.00 C 1.80 1.80 1.80 1.76 +0.75 39 15 15 +15
29APR26 34.00 C 1.54 1.55 1.54 1.49 +0.69 39 30 36 +30
29APR26 35.00 C 1.39 1.39 1.39 1.22 +0.59 39 15 15 +15
29APR26 36.00 C 1.11 1.11 1.11 1.00 +0.51 39 2 2 +2
29APR26 37.00 C 0.93 0.93 0.93 0.81 +0.43 39 3 3 +3
29APR26 38.00 C 0.78 0.88 0.78 0.65 +0.35 39 10 10 +10
29JUN26 15.00 C 0.00 0.00 0.00 15.59 +1.71 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 15.04 +1.70 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 14.67 +1.76 36 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 14.10 +1.72 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 13.55 +1.61 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 13.06 +1.63 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 12.74 +1.80 38 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 12.12 +1.52 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 11.70 +1.75 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.12 +1.63 0 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 10.75 +1.73 29 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 9.72 +1.72 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 8.79 +1.64 25 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.02 +1.55 32 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.19 +1.49 33 0 25 0
29JUN26 25.00 C 0.00 0.00 0.00 6.46 +1.49 34 0 8 0
29JUN26 26.00 C 0.00 0.00 0.00 5.77 +1.45 35 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 5.26 +1.50 37 0 48 0
29JUN26 28.00 C 0.00 0.00 0.00 4.53 +1.26 36 0 66 0
29JUN26 29.00 C 3.48 3.48 3.48 4.05 +1.19 37 1 33 +1
29JUN26 30.00 C 0.00 0.00 0.00 3.49 +1.01 36 0 52 0
29JUN26 31.00 C 2.74 2.86 2.74 3.05 +0.89 37 3 39 +2
29JUN26 32.00 C 0.00 0.00 0.00 2.68 +0.84 37 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 2.34 +0.79 37 0 0 0
29JUN26 34.00 C 2.26 2.28 2.26 2.07 +0.76 38 60 66 +60
29JUN26 35.00 C 0.00 0.00 0.00 1.81 +0.72 38 0 48 0
29JUN26 36.00 C 0.00 0.00 0.00 1.55 +0.64 38 0 75 0
29JUN26 37.00 C 0.00 0.00 0.00 1.32 +0.56 38 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 1.13 +0.50 38 0 103 0
29JUN26 39.00 C 0.00 0.00 0.00 0.96 +0.45 38 0 15 0
29JUN26 40.00 C 0.90 0.90 0.90 0.81 +0.38 38 5 52 0
29JUN26 41.00 C 0.00 0.00 0.00 0.69 +0.35 38 0 60 0
29SEP26 18.50 C 0.00 0.00 0.00 12.13 +1.53 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.70 +1.49 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.18 +1.53 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.79 +1.73 30 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.86 +1.59 30 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.03 +1.42 32 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.26 +1.39 33 0 5 0
29SEP26 24.00 C 0.00 0.00 0.00 7.55 +1.38 35 0 7 0
29SEP26 25.00 C 0.00 0.00 0.00 6.87 +1.21 35 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.23 +1.22 36 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.65 +1.16 36 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 5.27 +1.30 38 0 265 0
29SEP26 29.00 C 0.00 0.00 0.00 4.60 +1.02 37 0 0 0
29SEP26 30.00 C 3.90 3.90 3.90 4.20 +1.02 38 1 58 -1
29SEP26 31.00 C 0.00 0.00 0.00 3.82 +1.00 38 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 3.47 +1.00 39 0 9 0
29SEP26 33.00 C 0.00 0.00 0.00 3.13 +0.94 39 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 2.81 +0.90 39 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 2.52 +0.83 39 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 2.24 +0.77 39 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 1.99 +0.70 39 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 1.77 +0.64 39 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 1.56 +0.59 39 0 16 0
29SEP26 40.00 C 0.00 0.00 0.00 1.39 +0.53 39 0 44 0
29SEP26 41.00 C 0.00 0.00 0.00 1.23 +0.51 39 0 23 0
30DEC26 18.50 C 0.00 0.00 0.00 12.32 +1.62 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 11.88 +1.60 33 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 11.39 +1.50 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.97 +1.44 32 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.23 +1.61 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.40 +1.46 34 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 8.70 +1.42 35 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.98 +1.39 35 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.36 +1.41 35 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.76 +1.25 36 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.22 +1.27 36 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.69 +1.19 36 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.23 +1.06 36 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 4.86 +1.05 37 0 45 0
30DEC26 31.00 C 0.00 0.00 0.00 4.43 +0.95 37 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 4.08 +0.94 38 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 3.77 +0.95 38 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 3.49 +0.94 39 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 3.17 +0.89 39 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 2.90 +0.84 39 0 8 0
30DEC26 37.00 C 2.46 2.46 2.46 2.63 +0.84 38 9 15 +9
30DEC26 38.00 C 0.00 0.00 0.00 2.38 +0.78 39 0 0 0
TOTAL CALL 3,921 11,482 +1,394
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 69 0 55 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 61 0 37 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 54 0 71 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 47 0 287 0
29JAN26 24.00 P 0.00 0.00 0.00 0.02 -0.02 45 0 247 0
29JAN26 25.00 P 0.08 0.08 0.08 0.05 -0.05 45 6 192 -3
29JAN26 26.00 P 0.14 0.14 0.11 0.10 -0.12 43 280 532 +198
29JAN26 27.00 P 0.25 0.26 0.20 0.22 -0.22 44 265 522 +55
29JAN26 28.00 P 0.45 0.45 0.31 0.40 -0.38 43 110 3,479 +51
29JAN26 29.00 P 0.82 0.82 0.60 0.68 -0.62 43 96 177 +14
29JAN26 30.00 P 1.45 1.45 1.05 1.10 -0.89 43 74 112 +7
29JAN26 31.00 P 1.50 1.50 1.50 1.66 -1.12 45 15 686 0
29JAN26 32.00 P 0.00 0.00 0.00 2.32 -1.35 46 0 931 0
29JAN26 33.00 P 0.00 0.00 0.00 3.08 -1.55 47 0 300 0
29JAN26 34.00 P 0.00 0.00 0.00 3.92 -1.54 48 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 4.83 -1.64 51 0 1 0
29JAN26 36.00 P 0.00 0.00 0.00 5.79 -1.65 56 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 6.78 -1.66 62 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 7.79 -1.65 68 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 8.82 -1.92 76 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 9.85 -1.59 83 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 10.88 -1.83 91 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
26FEB26 22.00 P 0.06 0.06 0.06 0.02 -0.02 40 2 56 +2
26FEB26 23.00 P 0.00 0.00 0.00 0.05 -0.04 41 0 78 0
26FEB26 24.00 P 0.00 0.00 0.00 0.10 -0.08 40 0 172 0
26FEB26 25.00 P 0.21 0.21 0.21 0.18 -0.15 40 13 225 +3
26FEB26 26.00 P 0.36 0.37 0.36 0.31 -0.22 40 116 218 +1
26FEB26 27.00 P 0.51 0.58 0.49 0.50 -0.33 40 49 211 +17
26FEB26 28.00 P 0.85 0.85 0.71 0.77 -0.46 40 126 245 +93
26FEB26 29.00 P 1.40 1.40 1.08 1.08 -0.71 39 101 160 +25
26FEB26 30.00 P 0.00 0.00 0.00 1.57 -0.83 40 3 99 +3
26FEB26 31.00 P 2.44 2.44 2.44 2.14 -0.88 41 15 38 -7
26FEB26 32.00 P 2.73 2.73 2.73 2.76 -1.05 41 15 15 +15
26FEB26 33.00 P 0.00 0.00 0.00 3.47 -1.31 42 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 4.24 -1.51 43 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 5.09 -1.62 44 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 5.98 -1.65 46 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 6.91 -1.57 48 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 7.87 -1.57 51 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 8.85 -1.89 54 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 9.86 -1.76 58 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 76 0 38 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 69 0 5 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 53 0 13 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 51 0 9 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 39 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 31 0
30MAR26 19.50 P 0.10 0.10 0.10 0.01 -0.02 38 3 65 -3
30MAR26 20.00 P 0.00 0.00 0.00 0.02 -0.02 40 0 30 0
30MAR26 21.00 P 0.00 0.00 0.00 0.05 -0.02 41 0 310 0
30MAR26 22.00 P 0.00 0.00 0.00 0.09 -0.05 40 0 272 0
30MAR26 23.00 P 0.21 0.21 0.21 0.15 -0.09 40 9 59 +1
30MAR26 24.00 P 0.29 0.30 0.25 0.25 -0.14 40 40 156 +11
30MAR26 25.00 P 0.45 0.45 0.37 0.40 -0.18 40 151 178 -24
30MAR26 26.00 P 0.69 0.69 0.64 0.60 -0.25 40 82 538 -45
30MAR26 27.00 P 0.81 0.81 0.81 0.83 -0.37 40 4 119 +4
30MAR26 28.00 P 1.26 1.26 1.09 1.15 -0.49 40 4 233 0
30MAR26 29.00 P 1.60 1.65 1.51 1.57 -0.60 40 50 215 +4
30MAR26 30.00 P 2.19 2.27 2.08 2.07 -0.74 41 40 97 +19
30MAR26 31.00 P 2.40 2.40 2.40 2.61 -0.92 41 15 75 +15
30MAR26 32.00 P 3.12 3.12 3.11 3.22 -1.08 41 30 45 +9
30MAR26 33.00 P 0.00 0.00 0.00 3.78 -1.32 40 0 36 0
30MAR26 34.00 P 0.00 0.00 0.00 4.63 -1.34 42 0 15 0
30MAR26 35.00 P 0.00 0.00 0.00 5.43 -1.44 43 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 6.27 -1.52 44 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 7.14 -1.63 45 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 8.05 -1.61 46 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 8.99 -1.75 48 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 9.86 -1.85 47 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 10.93 -1.78 53 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.04 -0.02 40 0 0 0
29APR26 20.00 P 0.13 0.13 0.13 0.05 -0.03 39 10 13 +10
29APR26 21.00 P 0.00 0.00 0.00 0.09 -0.05 39 0 5 0
29APR26 22.00 P 0.00 0.00 0.00 0.16 -0.08 39 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.25 -0.13 39 0 1 0
29APR26 24.00 P 0.00 0.00 0.00 0.39 -0.16 39 0 2 0
29APR26 25.00 P 0.56 0.56 0.56 0.56 -0.23 39 2 2 +2
29APR26 26.00 P 0.00 0.00 0.00 0.77 -0.32 38 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 1.05 -0.41 38 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 1.40 -0.51 39 0 65 0
29APR26 29.00 P 1.69 1.70 1.64 1.85 -0.61 39 49 65 +15
29APR26 30.00 P 2.11 2.17 2.09 2.30 -0.78 39 34 25 +3
29APR26 31.00 P 0.00 0.00 0.00 2.89 -0.91 40 0 0 0
29APR26 32.00 P 3.62 3.62 3.40 3.51 -1.05 40 30 30 +30
29APR26 33.00 P 0.00 0.00 0.00 4.11 -1.23 39 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 4.81 -1.16 39 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 5.66 -1.21 41 0 4 0
29APR26 36.00 P 0.00 0.00 0.00 6.38 -1.56 40 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 7.32 -1.55 43 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 8.18 -1.61 43 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 40 0 7 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.02 -0.01 39 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.04 -0.02 39 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.05 -0.02 38 0 5 0
29JUN26 18.50 P 0.00 0.00 0.00 0.07 -0.03 39 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.09 -0.03 38 0 28 0
29JUN26 19.50 P 0.16 0.16 0.16 0.11 -0.05 38 3 18 +3
29JUN26 20.00 P 0.00 0.00 0.00 0.14 -0.06 38 0 66 0
29JUN26 21.00 P 0.00 0.00 0.00 0.22 -0.09 38 0 61 0
29JUN26 22.00 P 0.00 0.00 0.00 0.33 -0.12 38 0 61 0
29JUN26 23.00 P 0.00 0.00 0.00 0.45 -0.19 37 0 136 0
29JUN26 24.00 P 0.00 0.00 0.00 0.64 -0.23 38 0 205 0
29JUN26 25.00 P 0.81 0.83 0.81 0.85 -0.31 37 4 46 0
29JUN26 26.00 P 1.20 1.22 1.08 1.12 -0.40 37 50 546 +49
29JUN26 27.00 P 1.54 1.56 1.54 1.46 -0.48 37 59 100 +44
29JUN26 28.00 P 1.95 1.95 1.95 1.83 -0.59 37 10 25 +2
29JUN26 29.00 P 2.37 2.37 2.37 2.25 -0.74 37 103 134 +103
29JUN26 30.00 P 0.00 0.00 0.00 2.82 -0.78 38 0 32 0
29JUN26 31.00 P 3.71 3.71 3.71 3.41 -0.87 39 1 2 0
29JUN26 32.00 P 0.00 0.00 0.00 4.01 -0.99 39 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 4.67 -1.07 39 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 5.36 -1.18 40 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.10 -1.25 40 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 6.87 -1.35 41 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 7.68 -1.42 41 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.52 -1.46 42 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.39 -1.56 42 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.28 -1.57 43 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.20 -1.55 44 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.22 -0.07 39 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.26 -0.08 38 0 8 0
29SEP26 19.50 P 0.00 0.00 0.00 0.32 -0.09 39 0 62 0
29SEP26 20.00 P 0.00 0.00 0.00 0.36 -0.11 38 0 6 0
29SEP26 21.00 P 0.00 0.00 0.00 0.50 -0.15 38 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.67 -0.19 38 0 35 0
29SEP26 23.00 P 0.00 0.00 0.00 0.88 -0.24 38 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 1.14 -0.29 38 0 23 0
29SEP26 25.00 P 0.00 0.00 0.00 1.43 -0.35 38 0 3 0
29SEP26 26.00 P 0.00 0.00 0.00 1.76 -0.42 38 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 2.14 -0.49 37 0 101 0
29SEP26 28.00 P 0.00 0.00 0.00 2.55 -0.57 37 0 81 0
29SEP26 29.00 P 0.00 0.00 0.00 3.04 -0.65 37 0 57 0
29SEP26 30.00 P 0.00 0.00 0.00 3.58 -0.74 38 0 0 0
29SEP26 31.00 P 4.29 4.29 4.29 4.18 -0.82 38 1 2 -1
29SEP26 32.00 P 0.00 0.00 0.00 4.82 -0.89 39 0 2 0
29SEP26 33.00 P 0.00 0.00 0.00 5.47 -0.85 39 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.19 -0.90 39 0 0 0
29SEP26 35.00 P 7.15 7.15 7.15 6.96 -1.00 40 1 2 0
29SEP26 36.00 P 0.00 0.00 0.00 7.67 -1.07 40 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.48 -1.26 41 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.28 -1.12 41 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.09 -1.31 41 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.94 -1.39 42 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.81 -1.38 43 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.37 -0.09 38 0 16 0
30DEC26 19.00 P 0.52 0.52 0.52 0.43 -0.13 38 2 6 0
30DEC26 19.50 P 0.00 0.00 0.00 0.48 -0.16 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.56 -0.15 37 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.74 -0.18 37 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 0.95 -0.23 37 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 1.20 -0.28 37 0 6 0
30DEC26 24.00 P 0.00 0.00 0.00 1.48 -0.33 37 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 1.85 -0.35 38 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 2.18 -0.43 37 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 2.60 -0.49 37 0 2 0
30DEC26 28.00 P 0.00 0.00 0.00 3.07 -0.56 38 0 15 0
30DEC26 29.00 P 0.00 0.00 0.00 3.58 -0.64 38 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.13 -0.70 38 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 4.73 -0.76 38 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.36 -0.84 39 0 2 0
30DEC26 33.00 P 0.00 0.00 0.00 6.04 -0.93 39 0 13 0
30DEC26 34.00 P 0.00 0.00 0.00 6.74 -1.01 39 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.43 -1.07 40 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.18 -1.13 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.93 -1.19 40 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.70 -1.24 40 0 0 0
TOTAL PUT 2,073 13,999 +725
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$ 8.76
29JAN26 6.50 C 0.00 0.00 0.00 2.27 +0.06 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.02 +0.04 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.77 +0.04 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.52 +0.03 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.27 +0.03 0 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.02 +0.05 0 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.78 +0.06 19 0 11 0
29JAN26 8.25 C 0.00 0.00 0.00 0.54 +0.04 17 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.34 +0.04 19 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.19 +0.02 20 0 15 0
29JAN26 9.00 C 0.09 0.09 0.09 0.09 +0.01 20 100 913 0
29JAN26 9.25 C 0.00 0.00 0.00 0.03 0.00 19 0 1,024 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 19 0 1,037 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 24 0 277 0
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 83 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.29 +0.06 34 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.04 +0.06 29 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.79 +0.06 24 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.55 +0.03 27 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.30 +0.03 23 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.06 +0.06 22 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.83 +0.06 21 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.61 +0.04 19 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.43 +0.04 19 0 0 0
26FEB26 8.75 C 0.29 0.29 0.29 0.29 +0.03 20 40 50 0
26FEB26 9.00 C 0.17 0.19 0.17 0.19 +0.03 21 4 305 0
26FEB26 9.25 C 0.00 0.00 0.00 0.12 +0.03 21 0 152 0
26FEB26 9.50 C 0.00 0.00 0.00 0.07 +0.02 21 0 120 0
26FEB26 9.75 C 0.00 0.00 0.00 0.04 +0.01 22 0 60 0
26FEB26 10.00 C 0.00 0.00 0.00 0.02 0.00 22 0 452 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 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 39 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 43 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 51 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 6.28 +0.05 102 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 6.18 +0.03 96 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 6.08 +0.03 91 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 5.97 +0.04 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 5.87 +0.03 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 5.77 +0.03 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 5.67 +0.03 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 5.57 +0.03 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 5.48 +0.04 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 5.38 +0.04 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 5.28 +0.04 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 5.18 +0.04 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 5.08 +0.04 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 4.99 +0.05 72 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 4.89 +0.03 69 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 4.78 +0.02 0 0 49 0
30MAR26 4.10 C 0.00 0.00 0.00 4.68 +0.04 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.58 +0.03 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.48 +0.03 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.38 +0.03 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.28 +0.05 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.16 +0.01 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.06 +0.01 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 3.96 +0.01 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.86 +0.01 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.78 +0.03 0 0 2 0
30MAR26 5.25 C 0.00 0.00 0.00 3.54 +0.02 0 0 7 0
30MAR26 5.50 C 0.00 0.00 0.00 3.30 +0.04 40 0 20 0
30MAR26 5.75 C 0.00 0.00 0.00 3.02 +0.01 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.80 +0.02 25 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.53 +0.01 0 0 2 0
30MAR26 6.50 C 0.00 0.00 0.00 2.31 +0.03 30 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.04 +0.01 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.82 +0.03 26 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.57 +0.03 22 0 115 0
30MAR26 7.50 C 0.00 0.00 0.00 1.32 +0.03 18 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.09 +0.05 19 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.88 +0.06 20 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.68 +0.05 19 0 5 0
30MAR26 8.50 C 0.00 0.00 0.00 0.51 +0.05 20 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.36 +0.03 19 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.26 +0.03 20 0 300 0
30MAR26 9.25 C 0.00 0.00 0.00 0.17 +0.02 20 0 414 0
30MAR26 9.50 C 0.00 0.00 0.00 0.11 +0.02 20 0 135 0
30MAR26 9.75 C 0.00 0.00 0.00 0.07 +0.01 20 0 20 0
30MAR26 10.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 200 0
30MAR26 10.50 C 0.00 0.00 0.00 0.02 +0.01 21 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 30 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 2.32 +0.04 21 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.07 +0.04 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.83 +0.04 20 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.58 +0.04 16 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.34 +0.05 16 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.11 +0.05 17 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.90 +0.04 17 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.70 +0.03 17 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.53 +0.03 17 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.39 +0.02 17 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.27 0.00 17 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.19 +0.01 17 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.13 +0.01 18 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.08 0.00 18 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.05 0.00 18 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 19 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 6.28 +0.01 0 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 6.18 +0.03 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 6.09 +0.03 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 5.99 +0.03 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 5.87 +0.01 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 5.77 +0.01 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 5.68 0.00 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 5.58 +0.02 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 5.50 +0.03 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 5.40 +0.03 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 5.28 +0.01 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 5.18 +0.01 0 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 5.08 +0.01 0 0 1 0
29JUN26 3.80 C 0.00 0.00 0.00 4.99 0.00 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 4.91 +0.04 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 4.81 +0.03 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 4.69 +0.01 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 4.59 +0.01 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 4.49 +0.01 0 0 1 0
29JUN26 4.40 C 0.00 0.00 0.00 4.40 0.00 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.30 0.00 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.22 +0.03 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.12 +0.03 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.00 +0.01 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.92 +0.03 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.82 +0.03 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.58 +0.03 22 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.31 +0.01 0 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 3.09 +0.03 26 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.85 +0.02 28 0 43 0
29JUN26 6.25 C 0.00 0.00 0.00 2.61 +0.04 27 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 2.32 -0.01 0 0 21 0
29JUN26 6.75 C 0.00 0.00 0.00 2.10 +0.01 12 0 1 0
29JUN26 7.00 C 0.00 0.00 0.00 1.88 +0.03 21 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.61 +0.01 13 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.37 +0.01 13 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.16 +0.06 16 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.95 +0.05 16 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.77 +0.06 16 0 195 0
29JUN26 8.50 C 0.00 0.00 0.00 0.60 +0.05 16 0 5 0
29JUN26 8.75 C 0.00 0.00 0.00 0.46 +0.05 16 0 0 0
29JUN26 9.00 C 0.34 0.34 0.34 0.34 +0.03 16 15 164 -15
29JUN26 9.25 C 0.00 0.00 0.00 0.25 +0.04 16 0 1,250 0
29JUN26 9.50 C 0.00 0.00 0.00 0.18 +0.03 16 0 1,118 0
29JUN26 9.75 C 0.00 0.00 0.00 0.12 +0.02 16 0 137 0
29JUN26 10.00 C 0.00 0.00 0.00 0.08 +0.01 16 0 523 0
29JUN26 10.50 C 0.00 0.00 0.00 0.04 +0.01 17 0 15 0
29JUN26 11.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 18 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 25 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.37 +0.01 15 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.15 +0.04 19 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 1.91 +0.03 18 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.66 +0.02 15 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.44 +0.05 15 0 25 0
29SEP26 7.75 C 0.00 0.00 0.00 1.21 +0.04 14 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.02 +0.05 15 0 50 0
29SEP26 8.25 C 0.87 0.87 0.85 0.83 +0.04 14 80 175 +80
29SEP26 8.50 C 0.00 0.00 0.00 0.67 +0.05 15 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.54 +0.05 15 0 116 0
29SEP26 9.00 C 0.00 0.00 0.00 0.41 +0.03 15 0 80 0
29SEP26 9.25 C 0.00 0.00 0.00 0.32 +0.03 15 0 30 0
29SEP26 9.50 C 0.00 0.00 0.00 0.24 +0.02 15 0 254 0
29SEP26 9.75 C 0.00 0.00 0.00 0.18 +0.02 15 0 339 0
29SEP26 10.00 C 0.00 0.00 0.00 0.13 +0.02 15 0 58 0
29SEP26 10.50 C 0.00 0.00 0.00 0.06 0.00 15 0 66 0
29SEP26 11.00 C 0.00 0.00 0.00 0.03 +0.01 15 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 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 23 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.42 +0.06 14 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.16 0.00 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.94 +0.03 13 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.71 +0.03 13 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.48 +0.05 12 0 100 0
30DEC26 7.75 C 0.00 0.00 0.00 1.27 +0.04 13 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.05 +0.02 12 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.89 +0.04 13 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.72 +0.03 13 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.58 +0.01 13 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.46 +0.03 13 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.36 +0.03 13 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.28 +0.03 13 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.21 +0.02 13 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.16 +0.02 13 0 60 0
30DEC26 10.50 C 0.00 0.00 0.00 0.08 +0.01 13 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.04 0.00 13 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.02 +0.01 14 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 15 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
TOTAL CALL 239 11,112 +65
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.02 -0.01 19 0 2 0
29JAN26 8.50 P 0.00 0.00 0.00 0.06 -0.02 18 0 235 0
29JAN26 8.75 P 0.00 0.00 0.00 0.15 -0.04 18 0 609 0
29JAN26 9.00 P 0.00 0.00 0.00 0.31 -0.05 19 0 324 0
29JAN26 9.25 P 0.00 0.00 0.00 0.52 -0.05 21 0 241 0
29JAN26 9.50 P 0.00 0.00 0.00 0.76 -0.04 25 0 172 0
29JAN26 9.75 P 0.00 0.00 0.00 0.99 -0.06 0 0 92 0
29JAN26 10.00 P 0.00 0.00 0.00 1.27 -0.03 39 0 0 -40
29JAN26 10.50 P 0.00 0.00 0.00 1.78 -0.02 53 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.28 -0.02 63 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.78 -0.02 71 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.28 -0.02 80 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.78 -0.02 88 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.28 -0.02 95 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.78 -0.02 102 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.28 -0.02 109 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.07 -0.01 20 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.15 -0.01 21 0 30 0
26FEB26 8.75 P 0.00 0.00 0.00 0.26 -0.01 21 0 60 0
26FEB26 9.00 P 0.00 0.00 0.00 0.41 -0.03 22 0 69 0
26FEB26 9.25 P 0.00 0.00 0.00 0.57 -0.04 20 0 35 0
26FEB26 9.50 P 0.00 0.00 0.00 0.78 -0.04 21 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.00 -0.05 20 0 30 0
26FEB26 10.00 P 0.00 0.00 0.00 1.28 -0.02 30 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.78 -0.02 37 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.28 -0.02 44 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.78 -0.02 50 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.28 -0.02 56 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.78 -0.02 62 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.28 -0.02 67 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.78 -0.02 72 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 109 0 10 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 103 0 10 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 92 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 82 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 79 0 46 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 77 0 4 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 71 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 66 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 61 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 47 0 100 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.06 0.00 19 0 32 0
30MAR26 8.25 P 0.00 0.00 0.00 0.11 -0.01 19 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.19 -0.01 19 0 3 0
30MAR26 8.75 P 0.00 0.00 0.00 0.31 -0.01 20 0 134 0
30MAR26 9.00 P 0.00 0.00 0.00 0.46 -0.02 21 0 6 0
30MAR26 9.25 P 0.00 0.00 0.00 0.61 -0.03 20 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.80 -0.04 19 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.02 -0.05 20 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 1.28 -0.04 24 0 90 0
30MAR26 10.50 P 0.00 0.00 0.00 1.78 -0.02 31 0 30 0
30MAR26 11.00 P 0.00 0.00 0.00 2.28 -0.02 36 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.78 -0.02 41 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.28 -0.02 46 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.78 -0.02 50 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.28 -0.02 55 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.78 -0.02 59 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.28 -0.02 63 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 19 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.07 -0.02 17 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.12 -0.03 17 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.20 -0.02 17 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.31 -0.04 17 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.46 -0.03 18 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.61 -0.05 17 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.80 -0.06 17 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.02 -0.05 18 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.28 -0.04 22 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 1.78 -0.02 27 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.28 -0.02 32 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.78 -0.02 37 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.28 -0.02 41 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 80 0 10 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 74 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 66 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 57 0 211 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 53 0 100 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 52 0 21 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 41 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 20 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 22 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 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 16 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.05 -0.01 15 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.09 0.00 16 0 0 0
29JUN26 8.25 P 0.11 0.11 0.11 0.15 -0.01 16 30 120 -30
29JUN26 8.50 P 0.00 0.00 0.00 0.23 -0.01 15 0 65 0
29JUN26 8.75 P 0.00 0.00 0.00 0.35 -0.01 16 0 30 0
29JUN26 9.00 P 0.00 0.00 0.00 0.48 -0.03 16 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.64 -0.03 16 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.82 -0.04 16 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.03 -0.04 16 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.29 -0.03 19 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 1.78 -0.02 23 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.28 -0.02 27 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.78 -0.02 31 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.28 -0.02 35 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.78 -0.02 38 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.28 -0.02 41 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.78 -0.02 44 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.28 -0.02 47 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 15 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.13 0.00 15 0 20 0
29SEP26 8.25 P 0.00 0.00 0.00 0.19 0.00 15 0 15 0
29SEP26 8.50 P 0.00 0.00 0.00 0.28 0.00 15 0 44 0
29SEP26 8.75 P 0.00 0.00 0.00 0.39 -0.02 15 0 75 0
29SEP26 9.00 P 0.00 0.00 0.00 0.52 -0.02 15 0 28 0
29SEP26 9.25 P 0.00 0.00 0.00 0.67 -0.03 15 0 20 0
29SEP26 9.50 P 0.00 0.00 0.00 0.85 -0.03 15 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.04 -0.05 15 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.29 -0.03 17 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.78 -0.02 20 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.28 -0.02 24 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.78 -0.02 27 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.28 -0.02 30 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.78 -0.02 33 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.28 -0.02 35 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.78 -0.02 38 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.28 -0.02 40 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.02 0.00 14 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.03 0.00 14 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.06 0.00 14 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.09 +0.01 14 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.13 0.00 13 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 0.20 0.00 13 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.29 +0.01 14 0 15 0
30DEC26 8.75 P 0.00 0.00 0.00 0.39 -0.02 13 0 15 0
30DEC26 9.00 P 0.00 0.00 0.00 0.53 -0.01 14 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.67 -0.03 13 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.85 -0.03 14 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.04 -0.05 13 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.29 -0.03 15 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.79 -0.05 19 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.28 -0.02 21 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.78 -0.02 24 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.28 -0.02 27 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.78 -0.02 30 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.28 -0.02 32 0 0 0
TOTAL PUT 30 3,308 -70
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 0.00 104 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.01 0.00 143 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 0.00 170 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
TOTAL CALL 0 0 0
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 268 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 131 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 77 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$ 4.11
29JAN26 2.20 C 0.00 0.00 0.00 1.93 +0.05 140 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 1.83 +0.05 131 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 1.73 +0.05 122 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 1.63 +0.05 114 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 1.53 +0.04 106 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 1.43 +0.04 98 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 1.33 +0.04 91 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 1.23 +0.05 84 0 7 0
29JAN26 3.00 C 0.00 0.00 0.00 1.13 +0.05 77 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 1.03 +0.05 70 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.93 +0.05 63 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.83 +0.05 57 0 70 0
29JAN26 3.40 C 0.00 0.00 0.00 0.73 +0.05 50 0 140 0
29JAN26 3.50 C 0.00 0.00 0.00 0.63 +0.05 44 0 80 0
29JAN26 3.60 C 0.00 0.00 0.00 0.53 +0.04 38 0 4 0
29JAN26 3.70 C 0.00 0.00 0.00 0.44 +0.04 37 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.35 +0.03 34 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.29 +0.04 39 0 35 0
29JAN26 4.00 C 0.00 0.00 0.00 0.21 +0.02 35 0 39 0
29JAN26 4.10 C 0.00 0.00 0.00 0.17 +0.03 39 0 178 0
29JAN26 4.20 C 0.00 0.00 0.00 0.12 +0.01 37 0 302 0
29JAN26 4.30 C 0.00 0.00 0.00 0.09 +0.01 39 0 26 0
29JAN26 4.40 C 0.07 0.07 0.07 0.06 +0.01 38 1 64 +1
29JAN26 4.50 C 0.07 0.07 0.07 0.04 +0.01 38 1 56 +1
29JAN26 4.60 C 0.04 0.06 0.04 0.03 +0.01 40 167 221 +167
29JAN26 4.70 C 0.00 0.00 0.00 0.02 +0.01 40 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 54 0 13 0
26FEB26 2.30 C 0.00 0.00 0.00 1.83 +0.05 82 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 1.73 +0.05 76 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 1.64 +0.06 81 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 1.55 +0.06 82 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 1.44 +0.05 69 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 1.34 +0.05 64 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 1.24 +0.06 59 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 1.14 +0.06 54 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 1.04 +0.06 49 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.94 +0.06 44 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.84 +0.06 40 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.75 +0.05 40 0 50 0
26FEB26 3.50 C 0.00 0.00 0.00 0.66 +0.05 39 0 100 0
26FEB26 3.60 C 0.00 0.00 0.00 0.57 +0.04 37 0 50 0
26FEB26 3.70 C 0.00 0.00 0.00 0.49 +0.03 36 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.43 +0.04 39 0 90 0
26FEB26 3.90 C 0.00 0.00 0.00 0.36 +0.03 38 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.31 +0.03 40 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.25 +0.02 38 0 3 0
26FEB26 4.20 C 0.00 0.00 0.00 0.21 +0.02 39 0 1 0
26FEB26 4.30 C 0.00 0.00 0.00 0.16 0.00 37 0 146 0
26FEB26 4.40 C 0.00 0.00 0.00 0.13 0.00 38 0 1 0
26FEB26 4.50 C 0.00 0.00 0.00 0.11 +0.01 39 0 30 0
26FEB26 4.60 C 0.13 0.13 0.13 0.08 0.00 38 1 30 0
26FEB26 4.70 C 0.00 0.00 0.00 0.07 +0.01 40 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.05 0.00 38 0 6 0
26FEB26 4.90 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.03 0.00 39 0 90 0
26FEB26 5.25 C 0.00 0.00 0.00 0.02 +0.01 42 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 2.30 +0.06 102 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 2.24 +0.05 91 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 2.19 +0.05 88 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 2.14 +0.05 85 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 2.04 +0.06 79 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.94 +0.06 74 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.84 +0.06 68 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.74 +0.06 64 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.64 +0.06 59 0 1 0
30MAR26 2.60 C 0.00 0.00 0.00 1.55 +0.06 61 0 6 0
30MAR26 2.70 C 0.00 0.00 0.00 1.44 +0.05 50 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.34 +0.05 46 0 70 0
30MAR26 2.90 C 0.00 0.00 0.00 1.25 +0.06 48 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.15 +0.06 44 0 16 0
30MAR26 3.10 C 0.00 0.00 0.00 1.05 +0.06 40 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.96 +0.05 40 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.87 +0.05 39 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.78 +0.04 37 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.70 +0.03 38 0 970 0
30MAR26 3.60 C 0.00 0.00 0.00 0.62 +0.02 37 0 10 0
30MAR26 3.70 C 0.00 0.00 0.00 0.55 +0.02 38 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.49 +0.02 39 0 165 0
30MAR26 3.90 C 0.00 0.00 0.00 0.44 +0.03 40 0 30 0
30MAR26 4.00 C 0.00 0.00 0.00 0.40 +0.04 42 0 40 0
30MAR26 4.10 C 0.00 0.00 0.00 0.34 +0.02 41 0 30 0
30MAR26 4.20 C 0.00 0.00 0.00 0.30 +0.02 41 0 10 0
30MAR26 4.30 C 0.00 0.00 0.00 0.26 +0.02 42 0 62 0
30MAR26 4.40 C 0.00 0.00 0.00 0.22 +0.01 41 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.19 +0.01 41 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.16 +0.01 41 0 1 0
30MAR26 4.70 C 0.00 0.00 0.00 0.14 +0.01 42 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.12 +0.01 42 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.10 +0.01 42 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.08 0.00 41 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.05 0.00 41 0 15 0
29APR26 3.10 C 0.00 0.00 0.00 1.08 +0.06 41 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.99 +0.05 40 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.91 +0.05 41 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.83 +0.04 40 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.75 +0.03 40 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.68 +0.03 40 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.62 +0.03 41 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.55 +0.02 40 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.50 +0.03 41 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.46 +0.04 42 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.41 +0.03 42 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.36 +0.02 42 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.32 +0.01 42 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.28 0.00 41 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.25 +0.01 42 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.21 0.00 41 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.19 0.00 41 0 15 0
29APR26 4.80 C 0.00 0.00 0.00 0.16 0.00 41 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.14 0.00 41 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.12 0.00 41 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 2.32 +0.08 77 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 2.27 +0.08 75 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 2.22 +0.08 72 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 2.16 +0.07 65 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 2.06 +0.07 61 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.96 +0.07 57 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.86 +0.07 52 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.77 +0.08 53 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.67 +0.07 49 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.57 +0.07 45 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.48 +0.08 45 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.38 +0.07 42 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 1.30 +0.08 43 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.20 +0.06 40 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.12 +0.06 40 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.04 +0.06 40 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.95 +0.04 38 0 5 0
29JUN26 3.40 C 0.00 0.00 0.00 0.88 +0.04 39 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.82 +0.05 40 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.75 +0.04 40 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.70 +0.05 41 0 2 0
29JUN26 3.80 C 0.00 0.00 0.00 0.64 +0.05 41 0 5 0
29JUN26 3.90 C 0.00 0.00 0.00 0.59 +0.04 41 0 25 0
29JUN26 4.00 C 0.00 0.00 0.00 0.54 +0.04 41 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.49 +0.04 41 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.47 +0.06 43 0 12 0
29JUN26 4.30 C 0.00 0.00 0.00 0.43 +0.05 43 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.39 +0.04 43 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.35 +0.03 43 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.32 +0.03 43 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.29 +0.03 43 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.26 +0.03 43 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.24 +0.03 43 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.21 +0.03 42 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.16 +0.02 42 0 1 0
29SEP26 2.20 C 0.00 0.00 0.00 1.97 +0.08 50 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.88 +0.09 49 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.78 +0.07 46 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.69 +0.08 45 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.59 +0.07 42 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.50 +0.06 41 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.42 +0.07 41 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.34 +0.07 41 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.26 +0.06 41 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.18 +0.05 40 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 1.11 +0.05 40 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.05 +0.06 42 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.97 +0.04 40 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.92 +0.05 41 0 3 0
29SEP26 3.60 C 0.00 0.00 0.00 0.85 +0.03 40 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.79 +0.03 40 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.75 +0.04 41 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.70 +0.04 41 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 0.66 +0.04 42 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.61 +0.03 42 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.59 +0.06 43 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.55 +0.06 43 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.51 +0.05 43 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.47 +0.04 42 0 20 0
29SEP26 4.60 C 0.00 0.00 0.00 0.44 +0.03 43 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.41 +0.03 43 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.38 +0.02 43 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.35 +0.02 42 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.32 +0.01 42 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.27 +0.02 43 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 1.62 +0.06 39 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.54 +0.06 39 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.47 +0.07 40 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.39 +0.06 40 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.31 +0.05 39 0 1 0
30DEC26 3.10 C 0.00 0.00 0.00 1.25 +0.06 40 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.18 +0.05 40 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.11 +0.04 39 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.05 +0.04 40 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.00 +0.05 40 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.94 +0.04 40 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.90 +0.05 41 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.85 +0.05 41 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.80 +0.04 41 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.76 +0.04 42 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.71 +0.02 41 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.67 +0.03 41 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.64 +0.02 42 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.60 +0.04 42 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.57 +0.03 42 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.54 +0.02 42 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.50 +0.02 42 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.47 +0.02 42 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.44 +0.01 42 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.42 +0.02 42 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.35 +0.01 42 0 0 0
TOTAL CALL 170 3,629 +169
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JAN26 2.60 P 0.00 0.00 0.00 0.01 0.00 98 0 3 0
29JAN26 2.70 P 0.00 0.00 0.00 0.01 0.00 92 0 68 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 85 0 51 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 78 0 55 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 71 0 73 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 65 0 100 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 53 0 102 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 47 0 146 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 41 0 81 0
29JAN26 3.60 P 0.00 0.00 0.00 0.01 0.00 35 0 16 0
29JAN26 3.70 P 0.00 0.00 0.00 0.02 -0.01 35 0 12 0
29JAN26 3.80 P 0.00 0.00 0.00 0.04 0.00 37 0 24 0
29JAN26 3.90 P 0.05 0.05 0.05 0.06 -0.01 35 100 29 -100
29JAN26 4.00 P 0.08 0.08 0.08 0.09 -0.02 34 25 176 +25
29JAN26 4.10 P 0.11 0.12 0.11 0.14 -0.02 36 52 67 +52
29JAN26 4.20 P 0.00 0.00 0.00 0.20 -0.02 37 0 44 0
29JAN26 4.30 P 0.00 0.00 0.00 0.27 -0.02 38 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.35 -0.02 40 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.43 -0.03 40 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.51 -0.04 38 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.60 -0.04 37 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.70 -0.04 42 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.80 -0.05 46 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.89 -0.05 0 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.14 -0.05 0 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 66 0 3 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 62 0 45 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 52 0 33 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 44 0 75 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 40 0 21 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 36 0 3 0
26FEB26 3.40 P 0.00 0.00 0.00 0.02 0.00 37 0 52 0
26FEB26 3.50 P 0.00 0.00 0.00 0.03 -0.01 37 0 136 0
26FEB26 3.60 P 0.02 0.02 0.02 0.04 -0.01 35 3 94 +3
26FEB26 3.70 P 0.00 0.00 0.00 0.07 0.00 37 0 14 0
26FEB26 3.80 P 0.06 0.06 0.06 0.09 -0.01 36 2 30 0
26FEB26 3.90 P 0.00 0.00 0.00 0.13 -0.01 37 0 20 0
26FEB26 4.00 P 0.00 0.00 0.00 0.17 -0.01 37 0 1 0
26FEB26 4.10 P 0.00 0.00 0.00 0.22 -0.02 38 0 3 0
26FEB26 4.20 P 0.00 0.00 0.00 0.27 -0.03 37 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.33 -0.04 36 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.41 -0.03 39 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.49 -0.03 40 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.57 -0.03 41 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.66 -0.02 43 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.74 -0.03 42 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.83 -0.04 43 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.92 -0.04 43 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.15 -0.06 42 0 0 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 52 0 23 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 45 0 13 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 41 0 22 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 38 0 3 0
30MAR26 3.10 P 0.00 0.00 0.00 0.02 0.00 40 0 67 0
30MAR26 3.20 P 0.00 0.00 0.00 0.03 0.00 40 0 8 0
30MAR26 3.30 P 0.00 0.00 0.00 0.04 0.00 39 0 39 0
30MAR26 3.40 P 0.02 0.02 0.02 0.06 0.00 40 6 45 +6
30MAR26 3.50 P 0.00 0.00 0.00 0.08 0.00 40 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.10 -0.01 39 0 45 0
30MAR26 3.70 P 0.00 0.00 0.00 0.13 -0.01 40 0 22 0
30MAR26 3.80 P 0.00 0.00 0.00 0.16 -0.01 39 0 22 0
30MAR26 3.90 P 0.00 0.00 0.00 0.20 -0.02 39 0 30 0
30MAR26 4.00 P 0.00 0.00 0.00 0.25 -0.01 40 0 30 0
30MAR26 4.10 P 0.00 0.00 0.00 0.30 -0.02 40 0 25 0
30MAR26 4.20 P 0.00 0.00 0.00 0.35 -0.04 40 0 10 0
30MAR26 4.30 P 0.00 0.00 0.00 0.42 -0.03 41 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.48 -0.03 40 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.57 -0.02 43 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.64 -0.02 43 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.71 -0.03 42 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.80 -0.02 44 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.88 -0.03 44 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.96 -0.04 43 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.19 -0.04 46 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.05 -0.01 40 0 10 0
29APR26 3.30 P 0.03 0.03 0.03 0.07 0.00 41 3 18 0
29APR26 3.40 P 0.00 0.00 0.00 0.08 -0.02 39 0 1 0
29APR26 3.50 P 0.00 0.00 0.00 0.11 -0.01 40 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.14 -0.01 40 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.17 -0.02 40 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.21 -0.01 40 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.25 -0.01 40 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.29 -0.02 39 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.34 -0.04 39 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.40 -0.03 40 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.45 -0.05 39 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.54 -0.03 42 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.61 -0.03 42 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.68 -0.03 42 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.76 -0.03 43 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.84 -0.03 44 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.92 -0.03 44 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 1.00 -0.04 44 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 55 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 47 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 0.00 39 0 2 0
29JUN26 2.60 P 0.00 0.00 0.00 0.02 0.00 41 0 3 0
29JUN26 2.70 P 0.00 0.00 0.00 0.03 0.00 42 0 3 0
29JUN26 2.80 P 0.00 0.00 0.00 0.04 0.00 41 0 35 0
29JUN26 2.90 P 0.00 0.00 0.00 0.05 0.00 41 0 2 0
29JUN26 3.00 P 0.04 0.04 0.04 0.07 +0.01 42 3 39 -3
29JUN26 3.10 P 0.00 0.00 0.00 0.08 0.00 41 0 13 0
29JUN26 3.20 P 0.00 0.00 0.00 0.10 0.00 40 0 30 0
29JUN26 3.30 P 0.00 0.00 0.00 0.13 +0.01 41 0 32 0
29JUN26 3.40 P 0.00 0.00 0.00 0.16 +0.01 42 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.19 +0.01 41 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.22 0.00 41 0 1 0
29JUN26 3.70 P 0.00 0.00 0.00 0.26 0.00 41 0 1 0
29JUN26 3.80 P 0.00 0.00 0.00 0.30 0.00 41 0 26 0
29JUN26 3.90 P 0.00 0.00 0.00 0.35 -0.01 41 0 30 0
29JUN26 4.00 P 0.36 0.36 0.35 0.39 -0.02 41 2 2 -2
29JUN26 4.10 P 0.00 0.00 0.00 0.44 -0.02 40 0 0 0
29JUN26 4.20 P 0.47 0.47 0.47 0.50 -0.02 41 1 5 0
29JUN26 4.30 P 0.00 0.00 0.00 0.55 -0.03 40 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.61 -0.04 40 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.68 -0.03 40 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.79 0.00 44 0 7 0
29JUN26 4.70 P 0.00 0.00 0.00 0.82 -0.04 40 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.92 -0.01 43 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.00 -0.01 44 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.08 -0.01 44 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.28 -0.03 44 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.04 0.00 42 0 3 0
29SEP26 2.60 P 0.00 0.00 0.00 0.05 0.00 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 0.00 41 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.10 0.00 42 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.13 0.00 43 0 20 0
29SEP26 3.10 P 0.00 0.00 0.00 0.14 0.00 41 0 30 0
29SEP26 3.20 P 0.00 0.00 0.00 0.17 0.00 41 0 1 0
29SEP26 3.30 P 0.00 0.00 0.00 0.20 0.00 41 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.23 0.00 41 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.27 -0.01 41 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.31 0.00 41 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.35 -0.02 41 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.39 -0.02 41 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.44 -0.02 41 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.49 -0.03 41 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.54 -0.02 41 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.59 -0.05 40 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.66 -0.03 41 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.71 -0.05 40 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.78 -0.05 41 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.86 -0.04 42 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.93 -0.04 42 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.01 -0.03 43 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.09 -0.03 43 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.16 -0.03 43 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.36 -0.04 43 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.08 0.00 41 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.09 0.00 40 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.11 0.00 40 0 5 0
30DEC26 2.90 P 0.00 0.00 0.00 0.13 -0.01 40 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.16 0.00 40 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.19 0.00 41 0 3 0
30DEC26 3.20 P 0.00 0.00 0.00 0.22 0.00 41 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.25 0.00 40 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.28 -0.02 40 0 4 0
30DEC26 3.50 P 0.29 0.29 0.29 0.32 -0.01 40 20 50 +20
30DEC26 3.60 P 0.00 0.00 0.00 0.36 -0.02 40 0 1 0
30DEC26 3.70 P 0.00 0.00 0.00 0.41 -0.03 40 0 3 0
30DEC26 3.80 P 0.00 0.00 0.00 0.46 -0.03 41 0 6 0
30DEC26 3.90 P 0.00 0.00 0.00 0.52 -0.02 41 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.56 -0.02 41 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.63 -0.02 42 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 0.68 -0.02 41 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 0.75 -0.02 42 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 0.80 -0.03 41 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.86 -0.04 41 0 2 0
30DEC26 4.60 P 0.00 0.00 0.00 0.94 -0.03 42 0 3 0
30DEC26 4.70 P 0.00 0.00 0.00 1.01 -0.03 42 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.06 -0.05 41 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.16 -0.02 43 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.24 -0.02 43 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.43 -0.02 43 0 0 0
TOTAL PUT 217 2,604 +1
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$ 17.83
29JAN26 12.00 C 0.00 0.00 0.00 5.85 +0.23 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 5.35 +0.23 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 4.93 +0.32 80 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 4.44 +0.31 74 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 3.86 +0.23 40 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 3.43 +0.32 56 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 2.96 +0.31 53 0 2 0
29JAN26 15.50 C 0.00 0.00 0.00 2.46 +0.26 46 0 15 0
29JAN26 16.00 C 0.00 0.00 0.00 1.90 +0.12 29 0 53 0
29JAN26 16.50 C 1.47 1.47 1.47 1.49 +0.12 33 2 84 0
29JAN26 17.00 C 1.03 1.07 1.03 1.11 +0.11 33 69 177 -15
29JAN26 17.50 C 0.72 0.74 0.72 0.80 +0.09 34 6 242 +2
29JAN26 18.00 C 0.49 0.56 0.48 0.55 +0.07 34 43 164 +27
29JAN26 18.50 C 0.39 0.39 0.31 0.38 +0.07 35 34 240 +22
29JAN26 19.00 C 0.25 0.25 0.22 0.24 +0.05 35 39 363 +4
29JAN26 19.50 C 0.17 0.17 0.17 0.14 +0.03 35 10 430 -3
29JAN26 20.00 C 0.10 0.11 0.10 0.08 +0.01 35 84 391 0
29JAN26 21.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 428 0
29JAN26 22.00 C 0.02 0.02 0.02 0.01 0.00 38 16 1,813 +16
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 44 0 179 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 51 0 111 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 57 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 5.85 +0.20 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 5.46 +0.31 60 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.93 +0.27 49 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 4.44 +0.31 45 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.90 +0.21 31 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 3.51 +0.39 43 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 3.01 +0.32 38 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 2.52 +0.11 33 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 2.10 +0.13 33 0 2 0
26FEB26 16.50 C 0.00 0.00 0.00 1.73 +0.12 33 0 47 0
26FEB26 17.00 C 0.00 0.00 0.00 1.39 +0.11 33 0 59 0
26FEB26 17.50 C 1.07 1.13 1.07 1.11 +0.09 34 8 178 +1
26FEB26 18.00 C 0.00 0.00 0.00 0.87 +0.08 34 0 133 0
26FEB26 18.50 C 0.64 0.69 0.64 0.69 +0.09 35 7 121 +2
26FEB26 19.00 C 0.00 0.00 0.00 0.53 +0.08 35 0 198 0
26FEB26 19.50 C 0.00 0.00 0.00 0.39 +0.06 35 0 279 0
26FEB26 20.00 C 0.27 0.32 0.27 0.28 +0.05 35 5 190 +1
26FEB26 21.00 C 0.20 0.20 0.18 0.14 +0.02 35 76 219 +71
26FEB26 22.00 C 0.11 0.11 0.11 0.07 +0.01 35 1 63 +1
26FEB26 23.00 C 0.00 0.00 0.00 0.03 0.00 35 0 25 0
26FEB26 24.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 82 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 38 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 45 0 123 0
30MAR26 9.50 C 0.00 0.00 0.00 8.50 +0.39 81 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 8.14 +0.22 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.88 +0.22 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 7.40 +0.23 34 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.88 +0.21 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 6.37 +0.19 0 0 17 0
30MAR26 12.00 C 0.00 0.00 0.00 6.06 +0.33 60 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 5.46 +0.31 42 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.94 +0.28 34 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 4.48 +0.30 36 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 4.08 +0.36 41 0 2 0
30MAR26 14.50 C 0.00 0.00 0.00 3.57 +0.29 36 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.07 +0.19 31 0 1 0
30MAR26 15.50 C 0.00 0.00 0.00 2.68 +0.18 33 0 21 0
30MAR26 16.00 C 2.64 2.64 2.64 2.40 +0.24 37 10 65 +10
30MAR26 16.50 C 0.00 0.00 0.00 2.00 +0.10 35 0 97 0
30MAR26 17.00 C 0.00 0.00 0.00 1.71 +0.11 35 0 763 0
30MAR26 17.50 C 1.33 1.33 1.33 1.45 +0.09 36 7 178 +7
30MAR26 18.00 C 1.17 1.17 1.17 1.22 +0.07 36 15 108 +15
30MAR26 18.50 C 0.00 0.00 0.00 1.03 +0.09 37 0 131 0
30MAR26 19.00 C 0.00 0.00 0.00 0.86 +0.09 37 0 28 0
30MAR26 19.50 C 0.67 0.67 0.67 0.70 +0.08 37 15 1,081 -15
30MAR26 20.00 C 0.00 0.00 0.00 0.57 +0.07 37 0 745 0
30MAR26 21.00 C 0.41 0.41 0.41 0.36 +0.05 37 1 544 -1
30MAR26 22.00 C 0.00 0.00 0.00 0.22 +0.03 37 0 103 0
30MAR26 23.00 C 0.00 0.00 0.00 0.14 +0.03 37 0 237 0
30MAR26 24.00 C 0.00 0.00 0.00 0.08 +0.01 37 0 62 0
30MAR26 25.00 C 0.00 0.00 0.00 0.05 +0.01 37 0 75 0
30MAR26 26.00 C 0.00 0.00 0.00 0.03 0.00 38 0 113 0
30MAR26 27.00 C 0.00 0.00 0.00 0.02 0.00 38 0 103 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 38 0 162 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 40 0 135 0
29APR26 13.00 C 0.00 0.00 0.00 4.94 - 0 0 0 -
29APR26 13.50 C 0.00 0.00 0.00 4.66 +0.30 43 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 4.20 +0.27 40 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 3.82 +0.41 42 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 3.40 +0.35 40 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 2.98 +0.28 38 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 2.66 +0.31 39 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 2.19 +0.07 34 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 1.93 +0.09 36 0 0 0
29APR26 17.50 C 1.63 1.63 1.59 1.67 +0.08 36 98 98 +98
29APR26 18.00 C 1.40 1.40 1.36 1.44 +0.08 36 23 82 +22
29APR26 18.50 C 0.00 0.00 0.00 1.24 +0.06 36 0 60 0
29APR26 19.00 C 0.00 0.00 0.00 1.07 +0.08 37 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.91 +0.08 37 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.77 +0.07 37 0 6 0
29APR26 21.00 C 0.00 0.00 0.00 0.53 +0.05 37 0 4 0
29APR26 22.00 C 0.00 0.00 0.00 0.36 +0.04 37 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.24 +0.03 37 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.16 +0.02 37 0 1 0
29APR26 25.00 C 0.00 0.00 0.00 0.10 +0.01 36 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 6.43 +0.10 0 0 4 0
29JUN26 12.00 C 0.00 0.00 0.00 6.06 +0.23 39 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.51 +0.13 29 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.08 +0.16 33 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.66 +0.16 35 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.20 +0.07 33 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.89 +0.20 37 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.41 +0.05 34 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 3.26 +0.32 40 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 2.75 +0.13 35 0 20 0
29JUN26 16.50 C 0.00 0.00 0.00 2.53 +0.09 37 0 85 0
29JUN26 17.00 C 0.00 0.00 0.00 2.26 +0.09 37 0 37 0
29JUN26 17.50 C 0.00 0.00 0.00 2.01 +0.09 38 0 46 0
29JUN26 18.00 C 1.77 1.77 1.77 1.79 +0.11 38 379 451 +379
29JUN26 18.50 C 0.00 0.00 0.00 1.59 +0.11 38 0 106 0
29JUN26 19.00 C 0.00 0.00 0.00 1.39 +0.10 38 0 82 0
29JUN26 19.50 C 0.00 0.00 0.00 1.22 +0.09 38 0 22 0
29JUN26 20.00 C 1.08 1.11 1.08 1.06 +0.09 38 20 826 +2
29JUN26 21.00 C 0.00 0.00 0.00 0.80 +0.07 38 0 74 0
29JUN26 22.00 C 0.70 0.70 0.70 0.60 +0.06 38 15 68 +15
29JUN26 23.00 C 0.00 0.00 0.00 0.44 +0.04 38 0 7 0
29JUN26 24.00 C 0.00 0.00 0.00 0.32 +0.03 37 0 27 0
29JUN26 25.00 C 0.00 0.00 0.00 0.23 +0.02 37 0 64 0
29JUN26 26.00 C 0.00 0.00 0.00 0.17 +0.02 37 0 101 0
29JUN26 27.00 C 0.00 0.00 0.00 0.12 +0.01 37 0 19 0
29JUN26 28.00 C 0.20 0.20 0.20 0.09 +0.01 38 1 60 +1
29JUN26 29.00 C 0.00 0.00 0.00 0.06 0.00 37 0 72 0
29SEP26 12.00 C 0.00 0.00 0.00 6.06 +0.10 35 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.75 +0.29 42 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.42 +0.43 44 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.95 +0.30 41 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.56 +0.31 41 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.10 +0.17 38 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.91 +0.31 41 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 3.38 +0.03 37 0 1 0
29SEP26 16.00 C 0.00 0.00 0.00 3.28 +0.20 41 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 2.92 +0.13 39 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 2.69 +0.14 39 0 500 0
29SEP26 17.50 C 0.00 0.00 0.00 2.45 +0.13 39 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.27 +0.17 40 0 27 0
29SEP26 18.50 C 0.00 0.00 0.00 2.05 +0.15 40 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.87 +0.15 40 0 25 0
29SEP26 19.50 C 0.00 0.00 0.00 1.69 +0.14 39 0 11 0
29SEP26 20.00 C 0.00 0.00 0.00 1.53 +0.12 39 0 44 0
29SEP26 21.00 C 0.00 0.00 0.00 1.25 +0.11 39 0 16 0
29SEP26 22.00 C 0.00 0.00 0.00 1.03 +0.11 39 0 23 0
29SEP26 23.00 C 0.00 0.00 0.00 0.83 +0.08 39 0 5 0
29SEP26 24.00 C 0.00 0.00 0.00 0.67 +0.07 39 0 4 0
29SEP26 25.00 C 0.00 0.00 0.00 0.55 +0.07 39 0 19 0
29SEP26 26.00 C 0.60 0.60 0.60 0.44 +0.05 39 1 17 0
29SEP26 27.00 C 0.00 0.00 0.00 0.36 +0.05 39 0 5 0
29SEP26 28.00 C 0.00 0.00 0.00 0.29 +0.04 39 0 15 0
29SEP26 29.00 C 0.39 0.39 0.39 0.23 +0.04 39 2 57 +2
30DEC26 12.00 C 0.00 0.00 0.00 6.29 +0.26 41 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.82 +0.19 39 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 5.51 +0.25 41 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.04 +0.15 38 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.80 +0.27 40 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.39 +0.16 39 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.16 +0.24 40 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.85 +0.11 40 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.54 +0.21 39 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.22 +0.12 38 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.07 +0.10 39 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 2.84 +0.09 39 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.64 +0.10 39 0 32 0
30DEC26 18.50 C 0.00 0.00 0.00 2.41 +0.07 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.24 +0.07 39 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.07 +0.07 39 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.90 +0.07 39 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 1.62 +0.05 39 0 7 0
30DEC26 22.00 C 0.00 0.00 0.00 1.37 +0.04 39 0 6 0
30DEC26 23.00 C 0.00 0.00 0.00 1.16 +0.04 39 0 5 0
30DEC26 24.00 C 0.00 0.00 0.00 0.98 +0.03 39 0 3 0
30DEC26 25.00 C 0.00 0.00 0.00 0.82 +0.02 38 0 4 0
TOTAL CALL 987 14,827 +664
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 69 0 32 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 63 0 13 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 57 0 33 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 51 0 86 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 45 0 90 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 39 0 178 0
29JAN26 15.00 P 0.03 0.03 0.03 0.02 -0.01 37 2 233 0
29JAN26 15.50 P 0.00 0.00 0.00 0.04 -0.01 36 0 275 0
29JAN26 16.00 P 0.10 0.10 0.09 0.08 -0.03 35 18 642 +14
29JAN26 16.50 P 0.17 0.19 0.16 0.16 -0.04 35 34 638 -14
29JAN26 17.00 P 0.33 0.33 0.27 0.29 -0.05 36 65 607 +61
29JAN26 17.50 P 0.48 0.53 0.47 0.47 -0.08 35 82 374 -59
29JAN26 18.00 P 0.75 0.83 0.73 0.72 -0.11 36 37 163 +2
29JAN26 18.50 P 1.18 1.18 1.03 1.04 -0.13 37 42 202 +40
29JAN26 19.00 P 1.39 1.39 1.39 1.42 -0.14 38 10 71 0
29JAN26 19.50 P 0.00 0.00 0.00 1.83 -0.16 39 0 130 0
29JAN26 20.00 P 0.00 0.00 0.00 2.29 -0.15 42 0 103 0
29JAN26 21.00 P 0.00 0.00 0.00 3.27 -0.21 51 0 11 0
29JAN26 22.00 P 0.00 0.00 0.00 4.30 -0.20 65 0 50 0
29JAN26 23.00 P 0.00 0.00 0.00 5.17 -0.33 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 6.17 -0.31 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 7.22 -0.20 78 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 8.22 -0.18 85 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 9.22 -0.30 92 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 10.24 -0.19 103 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 11.17 -0.27 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 47 0 13 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 42 0 9 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
26FEB26 13.50 P 0.00 0.00 0.00 0.02 0.00 38 0 23 0
26FEB26 14.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 103 0
26FEB26 14.50 P 0.00 0.00 0.00 0.05 -0.01 35 0 146 0
26FEB26 15.00 P 0.00 0.00 0.00 0.09 -0.02 35 0 187 0
26FEB26 15.50 P 0.17 0.17 0.16 0.16 -0.02 35 15 193 +4
26FEB26 16.00 P 0.26 0.26 0.24 0.24 -0.04 35 55 345 +41
26FEB26 16.50 P 0.39 0.39 0.37 0.37 -0.04 35 6 343 +4
26FEB26 17.00 P 0.00 0.00 0.00 0.53 -0.06 35 0 570 0
26FEB26 17.50 P 0.80 0.80 0.73 0.74 -0.08 35 35 292 0
26FEB26 18.00 P 1.00 1.10 1.00 1.01 -0.09 35 47 45 +19
26FEB26 18.50 P 0.00 0.00 0.00 1.32 -0.11 36 0 35 0
26FEB26 19.00 P 0.00 0.00 0.00 1.67 -0.11 37 0 47 0
26FEB26 19.50 P 0.00 0.00 0.00 2.04 -0.14 37 0 3 0
26FEB26 20.00 P 0.00 0.00 0.00 2.45 -0.15 38 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 3.34 -0.15 41 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 4.30 -0.20 46 0 4 0
26FEB26 23.00 P 0.00 0.00 0.00 5.24 -0.30 47 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 6.24 -0.30 53 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 7.22 -0.20 56 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 8.22 -0.28 61 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 9.25 -0.33 70 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 56 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 29 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 40 0 20 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 32 0
30MAR26 12.50 P 0.00 0.00 0.00 0.02 -0.01 37 0 19 0
30MAR26 13.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 24 0
30MAR26 13.50 P 0.00 0.00 0.00 0.07 -0.01 38 0 89 0
30MAR26 14.00 P 0.00 0.00 0.00 0.11 -0.01 37 0 82 0
30MAR26 14.50 P 0.17 0.17 0.17 0.16 -0.03 37 4 92 0
30MAR26 15.00 P 0.25 0.25 0.25 0.24 -0.02 37 10 368 0
30MAR26 15.50 P 0.00 0.00 0.00 0.34 -0.03 37 0 408 0
30MAR26 16.00 P 0.44 0.44 0.44 0.46 -0.05 36 1 814 +1
30MAR26 16.50 P 0.63 0.63 0.61 0.62 -0.05 36 55 396 -12
30MAR26 17.00 P 0.84 0.84 0.84 0.81 -0.07 36 2 983 -2
30MAR26 17.50 P 1.07 1.10 1.07 1.04 -0.08 37 6 456 0
30MAR26 18.00 P 1.37 1.41 1.30 1.31 -0.09 37 12 241 -4
30MAR26 18.50 P 0.00 0.00 0.00 1.62 -0.10 38 0 79 0
30MAR26 19.00 P 0.00 0.00 0.00 1.95 -0.11 38 0 33 0
30MAR26 19.50 P 0.00 0.00 0.00 2.31 -0.12 39 0 205 0
30MAR26 20.00 P 0.00 0.00 0.00 2.54 -0.32 34 0 174 0
30MAR26 21.00 P 0.00 0.00 0.00 3.52 -0.19 41 0 7 0
30MAR26 22.00 P 0.00 0.00 0.00 4.33 -0.30 39 0 1 0
30MAR26 23.00 P 0.00 0.00 0.00 5.38 -0.16 47 0 11 0
30MAR26 24.00 P 0.00 0.00 0.00 6.27 -0.27 45 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.39 -0.05 58 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.22 -0.28 50 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.25 -0.33 57 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.24 -0.20 60 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.28 -0.28 67 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.08 - 37 0 0 -
29APR26 13.50 P 0.00 0.00 0.00 0.12 -0.02 37 0 1 0
29APR26 14.00 P 0.18 0.19 0.18 0.18 -0.03 37 5 28 +5
29APR26 14.50 P 0.00 0.00 0.00 0.25 -0.03 37 0 56 0
29APR26 15.00 P 0.00 0.00 0.00 0.35 -0.03 37 0 11 0
29APR26 15.50 P 0.00 0.00 0.00 0.46 -0.05 36 0 16 0
29APR26 16.00 P 0.61 0.61 0.61 0.60 -0.06 36 5 10 +5
29APR26 16.50 P 0.00 0.00 0.00 0.78 -0.06 36 0 0 0
29APR26 17.00 P 1.00 1.00 1.00 0.99 -0.07 36 10 14 +10
29APR26 17.50 P 1.24 1.25 1.24 1.22 -0.09 36 12 12 +12
29APR26 18.00 P 1.57 1.58 1.57 1.49 -0.09 37 4 63 +3
29APR26 18.50 P 0.00 0.00 0.00 1.79 -0.11 37 0 60 0
29APR26 19.00 P 0.00 0.00 0.00 2.12 -0.11 38 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 2.47 -0.12 38 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 2.84 -0.13 38 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 3.64 -0.20 40 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 4.51 -0.18 41 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 5.44 -0.18 44 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 6.35 -0.25 45 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 7.39 -0.16 51 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.08 -0.01 37 0 59 0
29JUN26 12.00 P 0.00 0.00 0.00 0.12 -0.02 37 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.18 -0.01 38 0 20 0
29JUN26 13.00 P 0.00 0.00 0.00 0.25 -0.02 38 0 21 0
29JUN26 13.50 P 0.32 0.32 0.32 0.33 -0.02 37 1 42 0
29JUN26 14.00 P 0.00 0.00 0.00 0.42 -0.04 37 0 132 0
29JUN26 14.50 P 0.52 0.52 0.52 0.54 -0.04 37 1 221 0
29JUN26 15.00 P 0.00 0.00 0.00 0.68 -0.06 37 0 254 0
29JUN26 15.50 P 0.00 0.00 0.00 0.84 -0.07 36 0 260 0
29JUN26 16.00 P 1.06 1.06 1.06 1.03 -0.07 36 1 1,218 +1
29JUN26 16.50 P 0.00 0.00 0.00 1.23 -0.09 36 0 298 0
29JUN26 17.00 P 0.00 0.00 0.00 1.47 -0.09 36 0 199 0
29JUN26 17.50 P 1.77 1.77 1.77 1.74 -0.09 36 1 156 0
29JUN26 18.00 P 0.00 0.00 0.00 2.02 -0.08 36 0 140 0
29JUN26 18.50 P 0.00 0.00 0.00 2.32 -0.09 36 0 176 0
29JUN26 19.00 P 0.00 0.00 0.00 2.65 -0.09 37 0 67 0
29JUN26 19.50 P 0.00 0.00 0.00 3.00 -0.08 37 0 62 0
29JUN26 20.00 P 0.00 0.00 0.00 3.33 -0.12 36 0 67 0
29JUN26 21.00 P 0.00 0.00 0.00 4.10 -0.16 36 0 100 0
29JUN26 22.00 P 0.00 0.00 0.00 5.02 -0.25 39 0 17 0
29JUN26 23.00 P 0.00 0.00 0.00 5.90 -0.15 41 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.79 -0.14 41 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 7.59 -0.12 37 0 10 0
29JUN26 26.00 P 0.00 0.00 0.00 8.35 -0.42 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.46 -0.27 37 0 10 0
29JUN26 28.00 P 0.00 0.00 0.00 10.47 -0.17 41 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.33 -0.23 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.29 -0.01 39 0 20 0
29SEP26 12.50 P 0.00 0.00 0.00 0.37 -0.02 38 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.47 -0.02 38 0 12 0
29SEP26 13.50 P 0.00 0.00 0.00 0.59 -0.02 38 0 34 0
29SEP26 14.00 P 0.00 0.00 0.00 0.72 -0.02 38 0 26 0
29SEP26 14.50 P 0.00 0.00 0.00 0.87 -0.03 38 0 30 0
29SEP26 15.00 P 0.00 0.00 0.00 1.04 -0.03 38 0 67 0
29SEP26 15.50 P 0.00 0.00 0.00 1.23 -0.04 38 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.44 -0.04 38 0 11 0
29SEP26 16.50 P 0.00 0.00 0.00 1.67 -0.05 38 0 90 0
29SEP26 17.00 P 0.00 0.00 0.00 1.91 -0.05 38 0 741 0
29SEP26 17.50 P 0.00 0.00 0.00 2.17 -0.06 38 0 167 0
29SEP26 18.00 P 0.00 0.00 0.00 2.45 -0.06 37 0 81 0
29SEP26 18.50 P 0.00 0.00 0.00 2.73 -0.09 37 0 58 0
29SEP26 19.00 P 0.00 0.00 0.00 3.04 -0.11 37 0 101 0
29SEP26 19.50 P 0.00 0.00 0.00 3.37 -0.12 37 0 30 0
29SEP26 20.00 P 0.00 0.00 0.00 3.75 -0.11 38 0 39 0
29SEP26 21.00 P 0.00 0.00 0.00 4.40 -0.23 36 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.28 -0.17 38 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 5.94 -0.29 35 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.94 -0.14 38 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.67 -0.35 34 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 8.68 -0.25 37 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.57 -0.23 36 0 20 0
29SEP26 28.00 P 0.00 0.00 0.00 10.47 -0.21 35 0 10 0
29SEP26 29.00 P 0.00 0.00 0.00 11.38 -0.30 31 0 0 0
30DEC26 12.00 P 0.41 0.41 0.41 0.43 -0.03 38 2 5 +2
30DEC26 12.50 P 0.00 0.00 0.00 0.52 -0.05 38 0 9 0
30DEC26 13.00 P 0.00 0.00 0.00 0.64 -0.06 38 0 17 0
30DEC26 13.50 P 0.00 0.00 0.00 0.77 -0.06 38 0 14 0
30DEC26 14.00 P 0.00 0.00 0.00 0.92 -0.08 38 0 31 0
30DEC26 14.50 P 0.00 0.00 0.00 1.09 -0.08 37 0 47 0
30DEC26 15.00 P 0.00 0.00 0.00 1.27 -0.10 37 0 20 0
30DEC26 15.50 P 0.00 0.00 0.00 1.48 -0.09 37 0 16 0
30DEC26 16.00 P 0.00 0.00 0.00 1.68 -0.12 37 0 40 0
30DEC26 16.50 P 0.00 0.00 0.00 1.92 -0.12 37 0 58 0
30DEC26 17.00 P 0.00 0.00 0.00 2.17 -0.12 37 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 2.44 -0.12 37 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.73 -0.12 37 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.03 -0.11 37 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.35 -0.11 37 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 3.69 -0.12 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.06 -0.14 38 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 4.74 -0.14 37 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.60 -0.10 39 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.24 -0.31 37 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.18 -0.21 39 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.10 -0.15 40 0 0 0
TOTAL PUT 580 16,538 +133
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$ 9.03
29JAN26 5.75 C 0.00 0.00 0.00 3.38 +0.42 130 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 3.08 +0.37 99 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.81 +0.35 79 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.56 +0.35 71 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.34 +0.38 78 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 2.07 +0.36 62 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.82 +0.31 55 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.56 +0.33 43 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.30 +0.30 31 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.07 +0.27 34 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.88 +0.31 40 0 47 0
29JAN26 8.50 C 0.70 0.70 0.70 0.65 +0.24 34 5 51 -5
29JAN26 8.75 C 0.34 0.34 0.34 0.48 +0.20 34 2 64 -2
29JAN26 9.00 C 0.23 0.39 0.23 0.34 +0.16 35 22 54 +2
29JAN26 9.25 C 0.25 0.25 0.25 0.22 +0.11 34 10 44 +10
29JAN26 9.50 C 0.10 0.12 0.10 0.15 +0.08 35 4 115 +4
29JAN26 9.75 C 0.06 0.09 0.06 0.09 +0.05 34 3 30 +2
29JAN26 10.00 C 0.04 0.06 0.04 0.06 +0.03 36 17 78 +6
29JAN26 10.50 C 0.00 0.00 0.00 0.02 +0.01 36 0 129 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 40 0 4 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 3.38 +0.37 84 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 3.11 +0.38 72 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.89 +0.41 73 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.61 +0.38 60 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.38 +0.33 59 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.10 +0.38 46 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.88 +0.37 47 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.64 +0.33 43 0 1 0
26FEB26 7.75 C 0.00 0.00 0.00 1.36 +0.26 32 0 15 0
26FEB26 8.00 C 0.00 0.00 0.00 1.19 +0.29 38 0 65 0
26FEB26 8.25 C 0.00 0.00 0.00 0.95 +0.25 33 0 45 0
26FEB26 8.50 C 0.00 0.00 0.00 0.77 +0.21 32 0 15 0
26FEB26 8.75 C 0.00 0.00 0.00 0.62 +0.18 33 0 60 0
26FEB26 9.00 C 0.00 0.00 0.00 0.50 +0.17 34 0 90 0
26FEB26 9.25 C 0.00 0.00 0.00 0.37 +0.13 33 0 96 0
26FEB26 9.50 C 0.26 0.26 0.26 0.28 +0.09 33 1 110 +1
26FEB26 9.75 C 0.25 0.25 0.25 0.21 +0.08 33 9 115 +9
26FEB26 10.00 C 0.12 0.16 0.12 0.16 +0.06 34 7 40 +7
26FEB26 10.50 C 0.00 0.00 0.00 0.08 +0.03 34 0 31 0
26FEB26 11.00 C 0.00 0.00 0.00 0.04 +0.02 34 0 24 0
26FEB26 11.50 C 0.00 0.00 0.00 0.02 +0.01 35 0 15 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 36 0 7 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.29 +0.36 72 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.20 +0.37 74 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.05 +0.32 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.85 +0.38 66 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.60 +0.31 60 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.38 +0.37 63 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.11 +0.36 53 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 2.91 +0.42 58 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.64 +0.40 50 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.38 +0.33 43 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.17 +0.31 45 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.94 +0.36 42 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.69 +0.35 38 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.47 +0.30 36 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 1.30 +0.31 37 0 11 0
30MAR26 8.25 C 0.00 0.00 0.00 1.11 +0.27 36 0 32 0
30MAR26 8.50 C 0.00 0.00 0.00 0.95 +0.24 36 0 102 0
30MAR26 8.75 C 0.00 0.00 0.00 0.78 +0.19 35 0 135 0
30MAR26 9.00 C 0.00 0.00 0.00 0.65 +0.16 35 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 0.54 +0.15 35 0 24 0
30MAR26 9.50 C 0.43 0.43 0.43 0.44 +0.12 35 1 15 0
30MAR26 9.75 C 0.00 0.00 0.00 0.37 +0.13 36 0 18 0
30MAR26 10.00 C 0.28 0.31 0.27 0.30 +0.10 36 22 42 +20
30MAR26 10.50 C 0.15 0.22 0.15 0.19 +0.07 36 60 75 +60
30MAR26 11.00 C 0.13 0.14 0.13 0.12 +0.05 36 17 21 +15
30MAR26 11.50 C 0.00 0.00 0.00 0.07 +0.03 36 0 266 0
30MAR26 12.00 C 0.00 0.00 0.00 0.04 +0.02 36 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 3.14 +0.39 49 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.93 +0.40 51 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.64 +0.28 40 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.38 +0.31 34 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.17 +0.27 36 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.94 +0.24 35 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.73 +0.30 34 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.52 +0.21 33 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.34 +0.26 34 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.22 +0.27 37 0 15 0
29APR26 8.50 C 0.00 0.00 0.00 1.03 +0.22 35 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.89 +0.20 35 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.76 +0.18 35 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.65 +0.17 35 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.55 +0.15 35 0 0 0
29APR26 9.75 C 0.42 0.42 0.42 0.46 +0.13 35 1 1 +1
29APR26 10.00 C 0.00 0.00 0.00 0.39 +0.12 35 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.27 +0.09 35 0 0 0
29APR26 11.00 C 0.17 0.17 0.17 0.18 +0.06 35 2 2 +2
29APR26 11.50 C 0.00 0.00 0.00 0.12 +0.04 35 0 0 0
29APR26 12.00 C 0.08 0.08 0.08 0.08 - 35 5 5 -
29JUN26 4.90 C 0.00 0.00 0.00 4.20 +0.34 47 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.10 +0.34 45 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.86 +0.33 45 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.66 +0.37 52 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.43 +0.38 51 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.15 +0.34 42 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.97 +0.40 48 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.73 +0.36 45 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.50 +0.37 42 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.28 +0.30 41 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.05 +0.32 38 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.86 +0.27 38 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.67 +0.27 37 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.49 +0.27 37 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.33 +0.25 37 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.18 +0.22 37 0 3 0
29JUN26 8.75 C 0.00 0.00 0.00 1.03 +0.19 36 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.91 +0.18 36 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.79 +0.16 36 0 1 0
29JUN26 9.50 C 0.00 0.00 0.00 0.69 +0.15 36 0 1 0
29JUN26 9.75 C 0.60 0.60 0.60 0.60 +0.14 36 2 4 +2
29JUN26 10.00 C 0.00 0.00 0.00 0.52 +0.12 36 0 12 0
29JUN26 10.50 C 0.00 0.00 0.00 0.38 +0.09 35 0 13 0
29JUN26 11.00 C 0.00 0.00 0.00 0.28 +0.07 35 0 1 0
29JUN26 11.50 C 0.22 0.22 0.22 0.20 +0.05 35 3 3 +3
29JUN26 12.00 C 0.00 0.00 0.00 0.14 +0.04 35 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.10 +0.03 35 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.07 +0.02 35 0 18 0
29JUN26 13.50 C 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.04 +0.02 36 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.48 +0.36 50 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.24 +0.34 46 0 3 0
29SEP26 6.25 C 0.00 0.00 0.00 3.02 +0.37 45 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.79 +0.36 43 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.58 +0.34 42 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.38 +0.32 41 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.14 +0.26 38 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.01 +0.31 40 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.78 +0.24 37 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.62 +0.22 36 0 0 0
29SEP26 8.25 C 1.50 1.50 1.50 1.46 +0.20 36 5 5 0
29SEP26 8.50 C 0.00 0.00 0.00 1.37 +0.24 37 0 2 0
29SEP26 8.75 C 0.00 0.00 0.00 1.19 +0.17 36 0 1 0
29SEP26 9.00 C 0.00 0.00 0.00 1.11 +0.19 37 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.00 +0.17 37 0 4 0
29SEP26 9.50 C 0.00 0.00 0.00 0.90 +0.15 36 0 1 0
29SEP26 9.75 C 0.00 0.00 0.00 0.80 +0.12 36 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 0.72 +0.11 36 0 1 0
29SEP26 10.50 C 0.00 0.00 0.00 0.59 +0.10 36 0 3 0
29SEP26 11.00 C 0.00 0.00 0.00 0.48 +0.09 36 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.38 +0.07 36 0 4 0
29SEP26 12.00 C 0.00 0.00 0.00 0.32 +0.07 37 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.26 +0.06 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.21 +0.05 37 0 0 0
29SEP26 13.50 C 0.15 0.15 0.15 0.17 +0.04 37 5 5 +5
29SEP26 14.00 C 0.00 0.00 0.00 0.13 +0.02 37 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.48 +0.36 43 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.24 +0.34 40 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.07 +0.37 42 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 2.85 +0.35 40 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.66 +0.30 40 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.48 +0.30 40 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.30 +0.29 39 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.13 +0.28 39 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.98 +0.29 38 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.81 +0.27 37 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 1.65 +0.23 37 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.56 +0.26 38 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.41 +0.23 37 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.30 +0.22 37 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.19 +0.20 36 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.10 +0.19 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.01 +0.18 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.92 +0.15 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.78 +0.14 36 0 2 0
30DEC26 11.00 C 0.00 0.00 0.00 0.66 +0.12 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.55 +0.11 36 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.46 +0.09 36 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.39 +0.08 37 0 0 0
TOTAL CALL 203 2,236 +142
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 65 0 4 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 58 0 4 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 46 0 42 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 99 0
29JAN26 7.75 P 0.00 0.00 0.00 0.02 -0.02 39 0 164 0
29JAN26 8.00 P 0.05 0.05 0.05 0.03 -0.04 35 27 187 0
29JAN26 8.25 P 0.09 0.09 0.07 0.06 -0.05 35 19 141 0
29JAN26 8.50 P 0.15 0.15 0.12 0.11 -0.10 35 6 38 -6
29JAN26 8.75 P 0.25 0.25 0.25 0.19 -0.14 35 1 50 -1
29JAN26 9.00 P 0.00 0.00 0.00 0.29 -0.20 34 0 2 0
29JAN26 9.25 P 0.00 0.00 0.00 0.44 -0.23 35 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.61 -0.22 36 0 3 0
29JAN26 9.75 P 0.00 0.00 0.00 0.82 -0.23 38 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.00 -0.31 32 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 1.49 -0.36 40 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 1.97 -0.40 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.47 -0.41 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 2.99 -0.39 66 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.47 -0.41 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.99 -0.39 81 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.49 -0.39 87 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 4.97 -0.41 0 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 39 0 31 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 5 0
26FEB26 7.25 P 0.00 0.00 0.00 0.02 -0.02 35 0 35 0
26FEB26 7.50 P 0.05 0.05 0.05 0.04 -0.02 36 1 79 -1
26FEB26 7.75 P 0.08 0.08 0.08 0.06 -0.05 34 7 119 -7
26FEB26 8.00 P 0.00 0.00 0.00 0.10 -0.06 34 0 81 0
26FEB26 8.25 P 0.00 0.00 0.00 0.16 -0.08 35 0 46 0
26FEB26 8.50 P 0.22 0.22 0.22 0.23 -0.10 35 2 31 +2
26FEB26 8.75 P 0.00 0.00 0.00 0.32 -0.14 34 0 10 0
26FEB26 9.00 P 0.00 0.00 0.00 0.43 -0.17 34 0 20 0
26FEB26 9.25 P 0.00 0.00 0.00 0.55 -0.24 33 0 10 0
26FEB26 9.50 P 0.00 0.00 0.00 0.73 -0.20 34 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.93 -0.25 36 0 2 0
26FEB26 10.00 P 0.00 0.00 0.00 1.11 -0.29 35 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.52 -0.35 34 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 1.97 -0.40 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.49 -0.39 41 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.99 -0.39 47 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.49 -0.39 52 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.99 -0.40 57 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.49 -0.39 62 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.99 -0.39 67 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 49 0 6 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 38 0 26 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 48 0
30MAR26 6.75 P 0.00 0.00 0.00 0.02 -0.02 35 0 20 0
30MAR26 7.00 P 0.00 0.00 0.00 0.04 -0.02 36 0 44 0
30MAR26 7.25 P 0.00 0.00 0.00 0.07 -0.02 37 0 13 0
30MAR26 7.50 P 0.00 0.00 0.00 0.10 -0.04 36 0 48 0
30MAR26 7.75 P 0.00 0.00 0.00 0.14 -0.05 36 0 46 0
30MAR26 8.00 P 0.00 0.00 0.00 0.20 -0.07 36 0 25 0
30MAR26 8.25 P 0.26 0.26 0.26 0.27 -0.10 36 2 29 -2
30MAR26 8.50 P 0.00 0.00 0.00 0.36 -0.11 36 0 107 0
30MAR26 8.75 P 0.00 0.00 0.00 0.45 -0.14 35 0 112 0
30MAR26 9.00 P 0.51 0.51 0.51 0.58 -0.15 36 2 14 0
30MAR26 9.25 P 0.00 0.00 0.00 0.71 -0.20 35 0 18 0
30MAR26 9.50 P 0.00 0.00 0.00 0.85 -0.19 35 0 2 0
30MAR26 9.75 P 0.00 0.00 0.00 1.03 -0.25 36 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.17 -0.31 33 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.64 -0.28 38 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.03 -0.34 35 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.49 -0.39 34 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.99 -0.39 39 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.49 -0.39 43 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.99 -0.40 47 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.49 -0.39 51 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.99 -0.39 55 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.03 -0.01 36 0 1 0
29APR26 6.75 P 0.00 0.00 0.00 0.05 -0.02 36 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.07 -0.03 35 0 5 0
29APR26 7.25 P 0.00 0.00 0.00 0.10 -0.04 35 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.14 -0.05 35 0 9 0
29APR26 7.75 P 0.00 0.00 0.00 0.20 -0.06 36 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.26 -0.08 35 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.34 -0.10 35 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.43 -0.13 35 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.54 -0.14 35 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.66 -0.15 35 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.79 -0.17 35 0 0 0
29APR26 9.50 P 0.92 0.92 0.92 0.93 -0.19 34 15 15 +15
29APR26 9.75 P 0.00 0.00 0.00 1.07 -0.27 33 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.27 -0.28 34 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 1.64 -0.28 34 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.05 -0.37 33 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.50 -0.38 32 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.02 - 39 0 0 -
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.03 -0.01 36 0 1 0
29JUN26 6.00 P 0.00 0.00 0.00 0.04 -0.02 35 0 5 0
29JUN26 6.25 P 0.00 0.00 0.00 0.06 -0.03 35 0 4 0
29JUN26 6.50 P 0.00 0.00 0.00 0.09 -0.03 35 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.12 -0.05 35 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 0.17 -0.05 35 0 12 0
29JUN26 7.25 P 0.26 0.26 0.26 0.22 -0.07 35 4 4 -4
29JUN26 7.50 P 0.00 0.00 0.00 0.28 -0.08 35 0 26 0
29JUN26 7.75 P 0.00 0.00 0.00 0.35 -0.09 35 0 0 0
29JUN26 8.00 P 0.44 0.44 0.44 0.43 -0.10 34 1 1 +1
29JUN26 8.25 P 0.00 0.00 0.00 0.52 -0.12 34 0 2 0
29JUN26 8.50 P 0.00 0.00 0.00 0.63 -0.13 34 0 35 0
29JUN26 8.75 P 0.00 0.00 0.00 0.75 -0.15 34 0 6 0
29JUN26 9.00 P 0.00 0.00 0.00 0.88 -0.17 33 0 10 0
29JUN26 9.25 P 0.00 0.00 0.00 1.02 -0.18 33 0 6 0
29JUN26 9.50 P 0.00 0.00 0.00 1.18 -0.19 33 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.34 -0.20 33 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.51 -0.21 33 0 3 0
29JUN26 10.50 P 0.00 0.00 0.00 1.89 -0.22 33 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.29 -0.23 33 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.70 -0.25 31 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.14 -0.25 29 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.59 -0.31 26 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.00 -0.39 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.51 -0.37 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.99 -0.41 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.09 -0.03 38 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.12 -0.03 37 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.16 -0.04 38 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.20 -0.06 37 0 7 0
29SEP26 6.75 P 0.31 0.31 0.31 0.25 -0.07 37 4 6 +4
29SEP26 7.00 P 0.00 0.00 0.00 0.32 -0.08 37 0 26 0
29SEP26 7.25 P 0.00 0.00 0.00 0.39 -0.09 37 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.48 -0.10 38 0 15 0
29SEP26 7.75 P 0.00 0.00 0.00 0.57 -0.11 38 0 26 0
29SEP26 8.00 P 0.00 0.00 0.00 0.67 -0.13 37 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.78 -0.15 38 0 73 0
29SEP26 8.50 P 0.00 0.00 0.00 0.91 -0.15 38 0 11 0
29SEP26 8.75 P 0.00 0.00 0.00 1.03 -0.16 38 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.16 -0.18 37 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 1.30 -0.20 37 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.45 -0.21 37 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.61 -0.24 37 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.78 -0.25 37 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.12 -0.28 36 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.56 -0.24 38 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.95 -0.27 38 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.33 -0.31 36 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.76 -0.34 36 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.21 -0.34 36 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.64 -0.36 34 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.08 -0.40 30 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.14 -0.03 37 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.18 -0.04 37 0 4 0
30DEC26 6.25 P 0.00 0.00 0.00 0.22 -0.05 36 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.28 -0.06 37 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.35 -0.06 37 0 10 0
30DEC26 7.00 P 0.00 0.00 0.00 0.42 -0.08 37 0 11 0
30DEC26 7.25 P 0.00 0.00 0.00 0.50 -0.09 37 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.59 -0.10 37 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.69 -0.11 37 0 30 0
30DEC26 8.00 P 0.00 0.00 0.00 0.80 -0.12 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.91 -0.14 37 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.03 -0.15 37 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.15 -0.17 37 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.28 -0.20 36 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.42 -0.22 36 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.57 -0.23 36 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.73 -0.21 36 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.91 -0.22 37 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.25 -0.25 36 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.63 -0.25 37 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.02 -0.27 36 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.43 -0.30 36 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.81 -0.37 35 0 0 0
TOTAL PUT 91 2,224 +1
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$ 18.42
30MAR26 7.58 C 0.00 0.00 0.00 10.89 +1.36 0 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 10.73 +1.34 0 0 0 0
30MAR26 7.90 C 0.00 0.00 0.00 10.57 +1.35 0 0 0 0
30MAR26 8.06 C 0.00 0.00 0.00 10.41 +1.35 0 0 0 0
30MAR26 8.47 C 0.00 0.00 0.00 10.01 +1.34 60 0 0 0
30MAR26 8.87 C 0.00 0.00 0.00 9.61 +1.35 51 0 0 0
30MAR26 9.27 C 0.00 0.00 0.00 9.21 +1.34 0 0 0 0
30MAR26 9.68 C 8.00 8.00 8.00 8.76 +1.28 0 2 2 +2
30MAR26 10.08 C 0.00 0.00 0.00 8.37 +1.31 0 0 0 0
30MAR26 10.48 C 0.00 0.00 0.00 7.96 +1.30 0 0 0 0
30MAR26 10.89 C 0.00 0.00 0.00 7.58 +1.32 0 0 5 0
30MAR26 11.29 C 0.00 0.00 0.00 7.14 +1.28 0 0 0 0
30MAR26 11.69 C 0.00 0.00 0.00 6.78 +1.29 0 0 0 0
30MAR26 12.10 C 0.00 0.00 0.00 6.38 +1.30 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 5.95 +1.25 0 0 7 0
30MAR26 12.90 C 0.00 0.00 0.00 5.58 +1.26 0 0 0 0
30MAR26 13.31 C 0.00 0.00 0.00 5.17 +1.23 0 0 0 0
30MAR26 13.71 C 0.00 0.00 0.00 4.82 +1.24 31 0 10 0
30MAR26 14.11 C 3.90 4.12 3.90 4.48 +1.31 37 35 82 +20
TOTAL CALL 37 106 +22
30MAR26 7.58 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 7.90 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 8.06 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 8.47 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 8.87 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 9.27 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 9.68 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30MAR26 10.08 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 10.48 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 10.89 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 11.29 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
30MAR26 11.69 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 12.10 P 0.00 0.00 0.00 0.01 -0.01 38 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.02 -0.01 40 0 9 0
30MAR26 12.90 P 0.00 0.00 0.00 0.03 -0.03 39 0 21 0
30MAR26 13.31 P 0.00 0.00 0.00 0.04 -0.05 38 0 4 0
30MAR26 13.71 P 0.00 0.00 0.00 0.07 -0.06 39 0 0 0
30MAR26 14.11 P 0.00 0.00 0.00 0.10 -0.08 39 0 23 0
TOTAL PUT 0 69 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLI - GANFENG LITHIUM CLOSING PRICE HK$ 56.80
29JAN26 31.00 C 25.89 25.89 25.89 25.88 +3.52 98 3 0 -3
29JAN26 32.00 C 0.00 0.00 0.00 24.86 +3.50 69 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 23.86 +3.49 0 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 22.87 +3.50 74 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 21.87 +3.49 68 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 20.87 +3.48 62 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 19.88 +3.48 66 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 18.99 +3.64 86 0 3 0
29JAN26 39.00 C 0.00 0.00 0.00 18.00 +3.68 82 0 16 0
29JAN26 40.00 C 0.00 0.00 0.00 17.03 +3.34 80 0 1 0
29JAN26 41.00 C 0.00 0.00 0.00 15.98 +3.36 70 0 220 0
29JAN26 42.00 C 0.00 0.00 0.00 15.01 +3.09 68 0 609 0
29JAN26 43.00 C 0.00 0.00 0.00 14.06 +3.47 68 0 795 0
29JAN26 44.00 C 0.00 0.00 0.00 13.13 +3.46 68 0 562 0
29JAN26 45.00 C 0.00 0.00 0.00 12.20 +3.47 67 0 145 0
29JAN26 46.00 C 11.20 11.20 11.20 11.28 +3.34 65 3 246 0
29JAN26 47.00 C 0.00 0.00 0.00 10.39 +3.18 65 0 624 0
29JAN26 48.00 C 9.40 9.40 9.40 9.54 +3.07 64 3 855 0
29JAN26 49.00 C 0.00 0.00 0.00 8.87 +3.00 69 0 1,212 0
29JAN26 50.00 C 0.00 0.00 0.00 7.97 +2.77 65 0 1,127 0
29JAN26 52.50 C 4.70 6.32 4.52 6.24 +2.38 66 25 358 -2
29JAN26 55.00 C 3.60 4.80 3.60 4.67 +1.80 65 113 1,487 -30
29JAN26 57.50 C 3.11 3.72 2.64 3.70 +1.71 69 294 2,064 +126
29JAN26 60.00 C 2.40 2.90 1.80 2.69 +1.36 69 244 1,765 +9
29JAN26 62.50 C 1.84 2.25 1.84 1.91 +1.04 69 113 470 +106
29JAN26 65.00 C 1.30 1.70 1.30 1.32 +0.76 68 88 495 +7
29JAN26 67.50 C 1.03 1.33 1.03 0.90 +0.55 68 86 438 +75
29JAN26 70.00 C 0.90 1.08 0.90 0.60 +0.39 68 17 211 +5
29JAN26 72.50 C 0.65 0.85 0.65 0.39 +0.26 68 11 987 +1
29JAN26 75.00 C 0.00 0.00 0.00 0.25 +0.17 68 0 210 0
29JAN26 77.50 C 0.00 0.00 0.00 0.16 +0.11 68 0 148 0
29JAN26 80.00 C 0.29 0.29 0.29 0.10 +0.07 68 100 118 +100
29JAN26 82.50 C 0.28 0.28 0.28 0.07 +0.05 69 50 316 +50
29JAN26 85.00 C 0.16 0.25 0.16 0.04 +0.03 68 320 529 +320
26FEB26 38.00 C 0.00 0.00 0.00 19.23 +3.84 68 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 18.28 +3.81 66 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 17.24 +3.00 60 0 275 0
26FEB26 41.00 C 0.00 0.00 0.00 16.43 +3.63 64 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 15.50 +3.47 63 0 2 0
26FEB26 43.00 C 0.00 0.00 0.00 14.28 +3.06 51 0 1 0
26FEB26 44.00 C 0.00 0.00 0.00 13.75 +3.18 62 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 12.68 +2.55 56 0 7 0
26FEB26 46.00 C 0.00 0.00 0.00 11.92 +2.86 57 0 265 0
26FEB26 47.00 C 0.00 0.00 0.00 11.34 +2.94 62 0 688 0
26FEB26 48.00 C 0.00 0.00 0.00 10.48 +2.71 60 0 453 0
26FEB26 49.00 C 0.00 0.00 0.00 9.80 +2.62 60 0 69 0
26FEB26 50.00 C 0.00 0.00 0.00 9.17 +2.56 61 0 2,074 0
26FEB26 52.50 C 0.00 0.00 0.00 7.65 +2.28 62 0 191 0
26FEB26 55.00 C 5.47 5.60 5.38 6.48 +2.08 65 22 1,426 +2
26FEB26 57.50 C 4.53 5.35 4.53 5.27 +1.69 64 18 1,754 +18
26FEB26 60.00 C 4.00 4.55 4.00 4.45 +1.66 67 26 1,826 +3
26FEB26 62.50 C 3.41 3.41 3.41 3.58 +1.42 66 3 1,012 0
26FEB26 65.00 C 2.80 3.20 2.80 2.86 +1.20 66 45 709 +16
26FEB26 67.50 C 2.78 2.78 2.78 2.26 +1.00 66 28 259 +28
26FEB26 70.00 C 2.00 2.00 2.00 1.78 +0.83 66 12 522 +12
26FEB26 72.50 C 0.00 0.00 0.00 1.39 +0.67 66 0 90 0
26FEB26 75.00 C 1.53 1.53 1.53 1.08 +0.55 66 14 119 +14
26FEB26 77.50 C 1.48 1.48 1.48 0.84 +0.44 66 10 149 +10
26FEB26 80.00 C 0.00 0.00 0.00 0.64 +0.35 65 0 62 0
26FEB26 82.50 C 0.00 0.00 0.00 0.48 +0.26 65 0 0 0
26FEB26 85.00 C 0.87 0.87 0.87 0.37 +0.21 65 1 69 +1
30MAR26 12.50 C 0.00 0.00 0.00 44.38 +3.50 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 43.89 +3.50 100 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 43.39 +3.50 83 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 42.89 +3.50 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 42.40 +3.50 93 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 41.90 +3.50 77 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 41.40 +3.50 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 40.91 +3.50 87 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 40.41 +3.50 72 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 39.91 +3.50 0 0 154 0
30MAR26 17.50 C 0.00 0.00 0.00 39.42 +3.50 81 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 38.92 +3.50 68 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 38.42 +3.49 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 38.02 +3.59 107 0 70 0
30MAR26 19.50 C 0.00 0.00 0.00 37.43 +3.50 63 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 36.93 +3.49 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 36.04 +3.60 99 0 15 0
30MAR26 22.00 C 0.00 0.00 0.00 34.95 +3.50 66 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 33.96 +3.50 66 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 32.97 +3.49 66 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 32.13 +3.64 90 0 60 0
30MAR26 26.00 C 0.00 0.00 0.00 31.15 +3.64 87 0 10 0
30MAR26 27.00 C 0.00 0.00 0.00 30.02 +3.67 67 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 29.20 +3.64 82 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 28.12 +3.52 72 0 2 0
30MAR26 30.00 C 0.00 0.00 0.00 27.27 +3.62 78 0 100 0
30MAR26 31.00 C 0.00 0.00 0.00 26.14 +3.71 66 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 25.32 +3.56 73 0 60 0
30MAR26 33.00 C 0.00 0.00 0.00 23.92 +2.85 0 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 23.81 +3.95 83 0 116 0
30MAR26 35.00 C 0.00 0.00 0.00 22.49 +3.73 69 0 505 0
30MAR26 36.00 C 0.00 0.00 0.00 21.49 +3.62 66 0 40 0
30MAR26 37.00 C 0.00 0.00 0.00 20.47 +3.47 62 0 30 0
30MAR26 38.00 C 0.00 0.00 0.00 19.34 +3.23 54 0 391 0
30MAR26 39.00 C 0.00 0.00 0.00 18.52 +3.20 57 0 71 0
30MAR26 40.00 C 0.00 0.00 0.00 17.71 +3.29 59 0 101 0
30MAR26 41.00 C 0.00 0.00 0.00 17.12 +3.36 64 0 50 0
30MAR26 42.00 C 0.00 0.00 0.00 16.21 +3.09 62 0 10 0
30MAR26 43.00 C 0.00 0.00 0.00 15.20 +2.94 58 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 15.00 +3.42 68 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 13.87 +2.60 62 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 13.07 +2.39 61 0 9 0
30MAR26 47.00 C 0.00 0.00 0.00 12.41 +2.70 61 0 40 0
30MAR26 48.00 C 0.00 0.00 0.00 11.79 +2.27 62 0 174 0
30MAR26 49.00 C 0.00 0.00 0.00 11.17 +2.56 63 0 90 0
30MAR26 50.00 C 0.00 0.00 0.00 10.58 +2.48 63 0 1,606 0
30MAR26 52.50 C 0.00 0.00 0.00 9.21 +2.22 64 0 924 0
30MAR26 55.00 C 7.03 7.50 7.03 8.05 +1.97 65 31 519 +15
30MAR26 57.50 C 6.50 7.11 6.50 7.08 +1.87 67 6 764 +6
30MAR26 60.00 C 0.00 0.00 0.00 6.23 +1.86 68 0 429 0
30MAR26 62.50 C 0.00 0.00 0.00 5.33 +1.68 68 0 654 0
30MAR26 65.00 C 0.00 0.00 0.00 4.54 +1.50 68 0 97 0
30MAR26 67.50 C 0.00 0.00 0.00 3.85 +1.32 67 0 77 0
30MAR26 70.00 C 3.39 3.39 3.35 3.26 +1.17 67 38 275 -20
30MAR26 72.50 C 3.03 3.20 2.98 2.76 +1.03 67 33 223 +14
30MAR26 75.00 C 2.66 2.66 2.66 2.32 +0.90 67 9 110 +9
30MAR26 77.50 C 0.00 0.00 0.00 1.96 +0.79 67 0 111 0
30MAR26 80.00 C 2.40 2.40 2.40 1.64 +0.68 67 5 525 +5
30MAR26 82.50 C 0.00 0.00 0.00 1.38 +0.62 67 0 6 0
30MAR26 85.00 C 1.80 1.86 1.80 1.15 +0.51 67 40 95 +40
29APR26 42.00 C 0.00 0.00 0.00 16.77 +2.98 60 0 0 0
29APR26 43.00 C 14.45 14.45 14.45 16.20 +3.06 63 2 6 +2
29APR26 44.00 C 0.00 0.00 0.00 15.31 +2.80 61 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 14.73 +2.83 62 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 13.95 +2.63 61 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 13.27 +2.51 61 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 12.67 +2.46 61 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 12.08 +2.38 62 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 11.52 +2.32 62 0 0 0
29APR26 52.50 C 10.35 10.35 10.35 10.20 +2.16 63 2 17 +2
29APR26 55.00 C 8.21 9.21 8.21 9.01 +1.85 63 194 228 +187
29APR26 57.50 C 8.00 8.00 8.00 8.21 +1.87 66 115 115 +100
29APR26 60.00 C 0.00 0.00 0.00 7.38 +1.76 67 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 6.48 +1.61 67 0 0 0
29APR26 65.00 C 5.45 5.45 5.45 5.67 +1.46 67 1 1 +1
29APR26 67.50 C 0.00 0.00 0.00 4.95 +1.32 66 0 15 0
29APR26 70.00 C 0.00 0.00 0.00 4.32 +1.19 66 0 0 0
29APR26 72.50 C 4.06 4.06 4.02 3.76 +1.07 66 30 30 +30
29APR26 75.00 C 3.66 3.90 3.66 3.27 +0.95 66 25 30 +25
29APR26 77.50 C 0.00 0.00 0.00 2.84 +0.85 66 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 42.99 +3.50 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 42.50 +3.50 64 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 42.01 +3.50 66 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 41.52 +3.50 67 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 41.02 +3.49 59 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 40.53 +3.62 61 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 40.04 +3.49 63 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 39.55 +3.63 63 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 39.06 +3.49 63 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 38.57 +3.64 63 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 38.26 +3.66 84 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 37.60 +3.67 64 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 37.19 +3.75 74 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 36.22 +3.78 72 0 41 0
29JUN26 22.00 C 0.00 0.00 0.00 35.25 +3.79 70 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 34.28 +3.78 68 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 33.41 +3.87 72 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 32.46 +3.55 70 0 22 0
29JUN26 26.00 C 0.00 0.00 0.00 31.50 +3.81 69 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 30.54 +3.81 67 0 29 0
29JUN26 28.00 C 0.00 0.00 0.00 29.54 +3.98 63 0 29 0
29JUN26 29.00 C 0.00 0.00 0.00 28.61 +3.69 62 0 26 0
29JUN26 30.00 C 0.00 0.00 0.00 27.75 +3.75 63 0 20 0
29JUN26 31.00 C 0.00 0.00 0.00 26.80 +3.67 62 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 26.02 +3.82 64 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 24.93 +3.59 59 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 24.06 +3.47 58 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 23.25 +3.40 59 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 22.47 +3.39 60 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 21.75 +3.40 61 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 20.73 +3.06 58 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 19.92 +2.91 57 0 43 0
29JUN26 40.00 C 0.00 0.00 0.00 19.38 +3.04 60 0 48 0
29JUN26 41.00 C 0.00 0.00 0.00 18.67 +2.98 60 0 24 0
29JUN26 42.00 C 0.00 0.00 0.00 17.91 +2.81 59 0 30 0
29JUN26 43.00 C 0.00 0.00 0.00 17.25 +2.73 60 0 28 0
29JUN26 44.00 C 16.30 16.30 16.30 16.58 +2.67 60 1 14 0
29JUN26 45.00 C 0.00 0.00 0.00 15.87 +2.34 59 0 32 0
29JUN26 46.00 C 0.00 0.00 0.00 15.35 +2.52 60 0 25 0
29JUN26 47.00 C 0.00 0.00 0.00 14.86 +2.55 61 0 5 0
29JUN26 48.00 C 0.00 0.00 0.00 14.23 +2.27 61 0 8 0
29JUN26 49.00 C 0.00 0.00 0.00 13.70 +2.41 61 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 13.34 +2.49 62 0 250 0
29JUN26 52.50 C 0.00 0.00 0.00 11.92 +2.15 62 0 4 0
29JUN26 55.00 C 11.01 11.01 10.82 10.87 +1.96 62 2 12 +2
29JUN26 57.50 C 9.25 10.03 9.13 9.95 +1.63 63 131 194 +131
29JUN26 60.00 C 8.66 8.66 8.49 9.20 +1.85 65 13 141 0
29JUN26 62.50 C 0.00 0.00 0.00 8.31 +1.63 65 0 150 0
29JUN26 65.00 C 0.00 0.00 0.00 7.52 +1.54 65 0 186 0
29JUN26 67.50 C 6.59 6.59 6.53 6.73 +1.37 65 2 136 +1
29JUN26 70.00 C 0.00 0.00 0.00 6.09 +1.33 65 0 50 0
29JUN26 72.50 C 0.00 0.00 0.00 5.47 +1.18 64 0 108 0
29JUN26 75.00 C 0.00 0.00 0.00 4.90 +1.08 64 0 117 0
29JUN26 77.50 C 0.00 0.00 0.00 4.43 +1.02 64 0 468 0
29JUN26 80.00 C 0.00 0.00 0.00 3.95 +0.89 64 0 2,612 0
29JUN26 82.50 C 0.00 0.00 0.00 3.56 +0.84 64 0 13 0
29JUN26 85.00 C 0.00 0.00 0.00 3.21 +0.77 64 0 50 0
29SEP26 21.00 C 0.00 0.00 0.00 36.39 +3.43 63 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 35.46 +3.86 62 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 34.55 +3.89 62 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 33.64 +3.90 62 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 32.53 +3.61 55 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 31.88 +3.33 62 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 31.02 +3.30 63 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 30.18 +3.99 63 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 29.34 +4.00 63 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 28.08 +3.41 55 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 27.72 +3.95 62 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 26.93 +3.87 63 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 26.14 +3.79 63 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 25.39 +3.75 62 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 23.97 +3.01 55 0 67 0
29SEP26 36.00 C 0.00 0.00 0.00 23.24 +2.93 55 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 22.55 +2.89 56 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 21.86 +2.84 56 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 21.26 +2.85 57 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 20.57 +2.74 57 0 7 0
29SEP26 41.00 C 0.00 0.00 0.00 19.92 +2.66 57 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 19.34 +2.66 58 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 18.76 +2.65 58 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 18.19 +2.58 58 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 17.61 +2.50 59 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 17.05 +2.44 59 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 16.55 +2.44 59 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.05 +2.43 59 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 15.63 +2.43 60 0 0 0
29SEP26 50.00 C 14.30 14.30 14.30 15.05 +2.28 60 10 28 -10
29SEP26 52.50 C 0.00 0.00 0.00 14.05 +2.24 61 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 13.09 +2.28 62 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 12.18 +2.04 62 0 20 0
29SEP26 60.00 C 0.00 0.00 0.00 11.40 +1.92 63 0 41 0
29SEP26 62.50 C 0.00 0.00 0.00 10.70 +1.83 64 0 14 0
29SEP26 65.00 C 0.00 0.00 0.00 9.90 +1.78 64 0 23 0
29SEP26 67.50 C 0.00 0.00 0.00 9.15 +1.69 64 0 24 0
29SEP26 70.00 C 0.00 0.00 0.00 8.40 +1.52 64 0 15 0
29SEP26 72.50 C 0.00 0.00 0.00 7.79 +1.50 64 0 7 0
29SEP26 75.00 C 0.00 0.00 0.00 7.20 +1.41 64 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 6.61 +1.27 63 0 3 0
29SEP26 80.00 C 0.00 0.00 0.00 6.12 +1.22 63 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 5.67 +1.19 63 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 5.23 +1.08 63 0 222 0
30DEC26 38.00 C 0.00 0.00 0.00 23.82 +3.53 62 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 23.17 +3.44 62 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 22.59 +3.42 62 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 22.01 +3.40 62 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 20.87 +2.79 58 0 46 0
30DEC26 43.00 C 0.00 0.00 0.00 20.86 +3.26 62 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 20.29 +3.18 62 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 19.76 +3.13 62 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 19.27 +3.13 62 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 18.77 +3.11 62 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 18.27 +3.02 62 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 17.77 +2.89 62 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 17.27 +2.40 62 0 0 0
30DEC26 52.50 C 15.98 15.98 15.98 15.98 +2.28 61 31 71 +31
30DEC26 55.00 C 0.00 0.00 0.00 14.87 +1.98 61 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 14.02 +1.97 61 0 4 0
30DEC26 60.00 C 0.00 0.00 0.00 13.26 +1.97 62 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 12.60 +1.91 63 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 11.94 +1.91 64 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 11.23 +1.91 64 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 10.51 +1.80 63 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 9.79 +1.63 63 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 9.22 +1.62 63 0 1 0
30DEC26 77.50 C 0.00 0.00 0.00 8.67 +1.61 63 0 0 0
TOTAL CALL 2,370 42,808 +1,439
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 90 0 59 0
29JAN26 32.00 P 0.03 0.03 0.03 0.01 0.00 85 30 54 +30
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 81 0 67 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 77 0 69 0
29JAN26 35.00 P 0.00 0.00 0.00 0.01 0.00 73 0 43 0
29JAN26 36.00 P 0.00 0.00 0.00 0.01 -0.01 69 0 82 0
29JAN26 37.00 P 0.00 0.00 0.00 0.02 -0.02 71 0 30 0
29JAN26 38.00 P 0.00 0.00 0.00 0.03 -0.02 70 0 163 0
29JAN26 39.00 P 0.00 0.00 0.00 0.04 -0.04 68 0 194 0
29JAN26 40.00 P 0.00 0.00 0.00 0.06 -0.06 68 0 259 0
29JAN26 41.00 P 0.00 0.00 0.00 0.09 -0.08 68 0 408 0
29JAN26 42.00 P 0.00 0.00 0.00 0.13 -0.12 68 0 728 0
29JAN26 43.00 P 0.00 0.00 0.00 0.18 -0.17 68 0 1,114 0
29JAN26 44.00 P 0.00 0.00 0.00 0.25 -0.22 68 0 1,476 0
29JAN26 45.00 P 0.37 0.37 0.37 0.34 -0.27 68 9 693 +6
29JAN26 46.00 P 0.56 0.56 0.46 0.45 -0.35 68 78 435 +41
29JAN26 47.00 P 0.64 0.64 0.56 0.56 -0.46 67 18 887 -2
29JAN26 48.00 P 0.85 0.85 0.72 0.72 -0.57 67 23 861 0
29JAN26 49.00 P 0.00 0.00 0.00 0.91 -0.71 66 0 1,729 0
29JAN26 50.00 P 1.37 1.37 1.10 1.14 -0.85 67 102 2,251 +29
29JAN26 52.50 P 2.27 2.35 1.80 1.87 -1.22 66 66 890 +41
29JAN26 55.00 P 3.62 3.62 2.90 2.93 -1.59 68 37 1,386 +36
29JAN26 57.50 P 6.22 6.22 4.31 4.32 -1.90 70 220 2,335 +170
29JAN26 60.00 P 6.41 6.41 5.97 5.89 -2.25 71 13 872 0
29JAN26 62.50 P 0.00 0.00 0.00 7.68 -2.57 72 0 602 0
29JAN26 65.00 P 0.00 0.00 0.00 9.66 -2.85 73 0 27 0
29JAN26 67.50 P 0.00 0.00 0.00 11.82 -3.06 76 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 14.10 -3.21 80 0 36 0
29JAN26 72.50 P 0.00 0.00 0.00 16.47 -3.22 84 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 18.91 -3.29 90 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 21.41 -3.52 98 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 23.57 -3.50 91 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 25.95 -3.62 91 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 28.20 -4.01 0 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 0.23 -0.13 65 0 123 0
26FEB26 39.00 P 0.00 0.00 0.00 0.31 -0.14 66 0 38 0
26FEB26 40.00 P 0.00 0.00 0.00 0.39 -0.16 65 0 43 0
26FEB26 41.00 P 0.00 0.00 0.00 0.47 -0.23 65 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 0.58 -0.28 64 0 42 0
26FEB26 43.00 P 0.00 0.00 0.00 0.72 -0.34 64 0 83 0
26FEB26 44.00 P 0.68 0.68 0.68 0.88 -0.39 64 2 151 0
26FEB26 45.00 P 0.00 0.00 0.00 1.06 -0.47 64 0 612 0
26FEB26 46.00 P 0.00 0.00 0.00 1.27 -0.52 64 0 356 0
26FEB26 47.00 P 1.46 1.46 1.46 1.49 -0.62 64 5 877 -5
26FEB26 48.00 P 0.00 0.00 0.00 1.76 -0.69 64 0 738 0
26FEB26 49.00 P 0.00 0.00 0.00 2.03 -0.81 64 0 367 0
26FEB26 50.00 P 2.57 2.57 2.15 2.36 -0.94 64 9 347 +3
26FEB26 52.50 P 3.96 3.96 3.96 3.28 -1.37 64 5 217 +5
26FEB26 55.00 P 5.80 5.80 4.39 4.41 -1.66 64 24 910 +20
26FEB26 57.50 P 0.00 0.00 0.00 5.88 -1.81 66 0 1,730 0
26FEB26 60.00 P 8.49 8.49 7.45 7.51 -1.97 68 105 1,370 +62
26FEB26 62.50 P 0.00 0.00 0.00 9.21 -2.21 68 0 1,375 0
26FEB26 65.00 P 0.00 0.00 0.00 11.08 -2.41 69 0 400 0
26FEB26 67.50 P 0.00 0.00 0.00 13.06 -2.60 70 0 30 0
26FEB26 70.00 P 0.00 0.00 0.00 15.15 -2.79 72 0 15 0
26FEB26 72.50 P 0.00 0.00 0.00 17.26 -2.74 72 0 6 0
26FEB26 75.00 P 0.00 0.00 0.00 19.36 -3.33 71 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 21.82 -3.11 76 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 23.81 -3.80 70 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 26.15 -3.82 70 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 28.51 -4.08 70 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 113 0 30 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 111 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 105 0 21 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 100 0 6 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 98 0 3 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 95 0 100 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 89 0 69 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 87 0 254 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 85 0 59 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 83 0 30 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 79 0 10 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 75 0 20 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 69 0 19 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 -0.01 66 0 35 0
30MAR26 25.00 P 0.00 0.00 0.00 0.02 -0.01 67 0 52 0
30MAR26 26.00 P 0.00 0.00 0.00 0.03 -0.01 68 0 23 0
30MAR26 27.00 P 0.00 0.00 0.00 0.04 -0.02 67 0 25 0
30MAR26 28.00 P 0.00 0.00 0.00 0.06 -0.02 67 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.08 -0.03 67 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.10 -0.05 66 0 16 0
30MAR26 31.00 P 0.00 0.00 0.00 0.14 -0.06 66 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.18 -0.08 67 0 78 0
30MAR26 33.00 P 0.00 0.00 0.00 0.24 -0.09 67 0 20 0
30MAR26 34.00 P 0.24 0.24 0.24 0.30 -0.12 67 5 13 +5
30MAR26 35.00 P 0.00 0.00 0.00 0.39 -0.11 67 0 72 0
30MAR26 36.00 P 0.00 0.00 0.00 0.48 -0.13 67 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 0.56 -0.18 66 0 40 0
30MAR26 38.00 P 0.00 0.00 0.00 0.67 -0.23 66 0 94 0
30MAR26 39.00 P 0.00 0.00 0.00 0.83 -0.26 66 0 42 0
30MAR26 40.00 P 0.96 0.96 0.96 0.97 -0.34 66 3 1,029 -3
30MAR26 41.00 P 0.00 0.00 0.00 1.13 -0.40 66 0 77 0
30MAR26 42.00 P 0.00 0.00 0.00 1.37 -0.41 66 0 18 0
30MAR26 43.00 P 1.41 1.41 1.41 1.54 -0.52 65 2 230 0
30MAR26 44.00 P 1.61 1.61 1.61 1.76 -0.52 65 2 38 +2
30MAR26 45.00 P 1.55 1.55 1.55 2.04 -0.57 66 2 144 +2
30MAR26 46.00 P 0.00 0.00 0.00 2.31 -0.64 65 0 99 0
30MAR26 47.00 P 2.27 2.27 2.27 2.60 -0.70 65 5 150 0
30MAR26 48.00 P 0.00 0.00 0.00 2.95 -0.76 65 0 125 0
30MAR26 49.00 P 0.00 0.00 0.00 3.29 -0.87 65 0 67 0
30MAR26 50.00 P 0.00 0.00 0.00 3.64 -1.01 65 0 47 0
30MAR26 52.50 P 5.26 5.29 5.26 4.70 -1.32 65 25 49 +17
30MAR26 55.00 P 0.00 0.00 0.00 5.89 -1.71 65 0 131 0
30MAR26 57.50 P 0.00 0.00 0.00 7.38 -1.81 66 0 87 0
30MAR26 60.00 P 0.00 0.00 0.00 9.01 -1.90 67 0 88 0
30MAR26 62.50 P 0.00 0.00 0.00 10.79 -1.99 69 0 154 0
30MAR26 65.00 P 0.00 0.00 0.00 12.60 -2.13 70 0 60 0
30MAR26 67.50 P 0.00 0.00 0.00 14.50 -2.28 70 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 16.48 -2.45 72 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 18.40 -2.73 71 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 20.69 -2.73 74 0 15 0
30MAR26 77.50 P 0.00 0.00 0.00 22.88 -2.77 74 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 25.16 -2.96 76 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 27.46 -3.06 78 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 29.83 -3.15 80 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 1.89 -0.58 65 0 4 0
29APR26 43.00 P 0.00 0.00 0.00 2.15 -0.62 65 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 2.43 -0.70 64 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 2.72 -0.76 64 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 3.03 -0.80 64 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 3.38 -0.88 64 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 3.74 -0.95 64 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 4.09 -1.03 64 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 4.52 -1.06 64 0 0 0
29APR26 52.50 P 5.44 5.44 5.44 5.59 -1.40 64 20 20 +20
29APR26 55.00 P 7.64 7.64 7.25 6.83 -1.72 64 280 240 +240
29APR26 57.50 P 0.00 0.00 0.00 8.37 -1.94 65 100 130 +85
29APR26 60.00 P 0.00 0.00 0.00 10.02 -2.03 66 0 15 0
29APR26 62.50 P 12.96 12.96 12.16 11.79 -2.06 68 30 60 +30
29APR26 65.00 P 14.22 14.22 14.06 13.60 -2.16 68 30 30 +30
29APR26 67.50 P 0.00 0.00 0.00 15.46 -2.29 69 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 17.38 -2.44 70 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 19.37 -2.59 70 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 21.48 -2.68 71 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 23.62 -2.78 72 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 66 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 64 0 35 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 -0.01 60 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 -0.02 59 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.02 -0.02 61 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.03 -0.02 63 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.04 -0.03 64 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 0.06 -0.03 64 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.08 -0.04 64 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 0.11 -0.06 64 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.14 -0.07 63 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.18 -0.09 63 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.23 -0.11 63 0 50 0
29JUN26 27.00 P 0.00 0.00 0.00 0.30 -0.13 63 0 9 0
29JUN26 28.00 P 0.00 0.00 0.00 0.36 -0.16 63 0 39 0
29JUN26 29.00 P 0.00 0.00 0.00 0.46 -0.18 64 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.55 -0.22 63 0 3 0
29JUN26 31.00 P 0.00 0.00 0.00 0.66 -0.24 63 0 18 0
29JUN26 32.00 P 0.00 0.00 0.00 0.79 -0.28 63 0 23 0
29JUN26 33.00 P 0.00 0.00 0.00 0.92 -0.33 63 0 10 0
29JUN26 34.00 P 0.00 0.00 0.00 1.08 -0.35 63 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 1.26 -0.35 63 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 1.44 -0.40 63 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 1.65 -0.42 63 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 1.88 -0.47 63 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 2.12 -0.52 63 0 10 0
29JUN26 40.00 P 0.00 0.00 0.00 2.36 -0.57 63 0 215 0
29JUN26 41.00 P 0.00 0.00 0.00 2.67 -0.58 63 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 2.97 -0.64 63 0 27 0
29JUN26 43.00 P 0.00 0.00 0.00 3.17 -0.80 62 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 3.50 -0.84 62 0 60 0
29JUN26 45.00 P 0.00 0.00 0.00 3.86 -0.88 62 0 81 0
29JUN26 46.00 P 0.00 0.00 0.00 4.22 -0.96 62 0 66 0
29JUN26 47.00 P 4.76 4.76 4.44 4.59 -1.03 62 26 87 +15
29JUN26 48.00 P 5.28 5.28 5.07 4.98 -1.08 62 30 88 +30
29JUN26 49.00 P 5.79 5.79 5.54 5.42 -1.10 62 30 190 +30
29JUN26 50.00 P 6.32 6.32 5.97 5.86 -1.18 62 45 102 +38
29JUN26 52.50 P 7.44 7.44 6.88 7.00 -1.55 62 37 67 +22
29JUN26 55.00 P 9.00 9.00 9.00 8.34 -1.81 62 15 0 -15
29JUN26 57.50 P 10.38 10.38 10.10 9.95 -1.85 63 20 20 +20
29JUN26 60.00 P 12.05 12.05 12.05 11.54 -2.10 64 15 30 +15
29JUN26 62.50 P 13.86 13.89 13.62 13.30 -2.11 65 60 99 +60
29JUN26 65.00 P 15.76 16.00 15.22 15.18 -2.09 66 105 135 +105
29JUN26 67.50 P 0.00 0.00 0.00 16.95 -2.25 67 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 18.87 -2.31 67 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 20.81 -2.45 67 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 22.81 -2.55 68 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 24.90 -2.63 69 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 27.00 -2.75 69 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 29.18 -2.80 70 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 31.40 -2.88 71 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.20 -0.07 62 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.26 -0.08 62 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.33 -0.10 63 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.40 -0.13 63 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.50 -0.13 63 0 23 0
29SEP26 26.00 P 0.00 0.00 0.00 0.60 -0.17 63 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 0.71 -0.20 62 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.85 -0.20 62 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.99 -0.25 62 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.14 -0.29 62 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 1.33 -0.29 62 0 21 0
29SEP26 32.00 P 0.00 0.00 0.00 1.52 -0.35 62 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.71 -0.41 62 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.95 -0.41 62 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 2.20 -0.36 63 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 2.44 -0.52 62 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 2.62 -0.55 62 0 2 0
29SEP26 38.00 P 0.00 0.00 0.00 3.01 -0.58 62 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 3.23 -0.59 62 0 6 0
29SEP26 40.00 P 0.00 0.00 0.00 3.53 -0.67 62 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 3.84 -0.73 61 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 4.21 -0.74 62 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 4.59 -0.75 61 0 45 0
29SEP26 44.00 P 0.00 0.00 0.00 4.96 -0.83 61 0 30 0
29SEP26 45.00 P 0.00 0.00 0.00 5.34 -0.90 61 0 67 0
29SEP26 46.00 P 0.00 0.00 0.00 5.74 -0.95 61 0 45 0
29SEP26 47.00 P 6.45 6.45 6.45 6.19 -0.96 61 15 15 -6
29SEP26 48.00 P 6.98 6.98 6.98 6.64 -1.09 61 15 12 +7
29SEP26 49.00 P 7.28 7.28 7.28 7.09 -1.20 61 7 7 +7
29SEP26 50.00 P 8.10 8.10 8.10 7.55 -1.33 61 15 25 +14
29SEP26 52.50 P 9.57 9.57 9.57 8.85 -1.50 61 15 151 0
29SEP26 55.00 P 0.00 0.00 0.00 10.29 -1.73 62 0 8 0
29SEP26 57.50 P 0.00 0.00 0.00 11.86 -1.89 62 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.55 -1.89 63 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.29 -1.94 64 0 0 0
29SEP26 65.00 P 17.69 17.69 17.69 17.13 -1.90 65 15 30 +15
29SEP26 67.50 P 0.00 0.00 0.00 18.97 -1.95 65 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 20.77 -2.12 66 0 1 0
29SEP26 72.50 P 0.00 0.00 0.00 22.71 -2.15 66 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 24.67 -2.24 66 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 26.64 -2.38 67 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 28.71 -2.43 67 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 30.82 -2.48 68 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 32.94 -2.59 68 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.04 -0.60 62 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 4.37 -0.67 62 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 4.62 -0.65 61 0 15 0
30DEC26 41.00 P 0.00 0.00 0.00 5.01 -0.65 61 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 5.56 -0.72 62 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 5.96 -0.79 62 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.17 -0.84 61 0 100 0
30DEC26 45.00 P 0.00 0.00 0.00 6.62 -0.86 61 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 7.08 -0.92 61 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 7.54 -0.87 61 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 8.01 -0.95 61 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 8.47 -1.07 61 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 8.94 -1.20 61 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 10.29 -1.43 61 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 11.81 -1.51 61 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.55 -1.49 63 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.11 -1.72 62 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.88 -1.82 63 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.82 -1.72 65 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 20.55 -1.17 64 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.33 -1.98 64 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 24.29 -1.24 65 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 26.26 -1.20 66 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 28.24 -1.19 66 0 0 0
TOTAL PUT 1,715 34,379 +1,221
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLX - GALAXY ENT CLOSING PRICE HK$ 38.30
29JAN26 24.00 C 0.00 0.00 0.00 14.34 +0.41 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 13.35 +0.42 61 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 12.35 +0.42 52 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 11.35 +0.42 40 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 10.35 +0.42 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 9.35 +0.41 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 8.36 +0.42 37 0 1 0
29JAN26 31.00 C 0.00 0.00 0.00 7.36 +0.42 31 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 6.37 +0.42 31 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 5.38 +0.25 29 0 0 0
29JAN26 34.00 C 4.28 4.28 4.28 4.42 +0.39 29 2 2 +2
29JAN26 35.00 C 0.00 0.00 0.00 3.61 +0.38 35 0 41 0
29JAN26 36.00 C 0.00 0.00 0.00 2.66 +0.24 29 0 27 0
29JAN26 37.00 C 1.62 1.62 1.62 1.92 +0.21 29 1 56 0
29JAN26 38.00 C 1.08 1.28 1.08 1.31 +0.18 29 28 372 +18
29JAN26 39.00 C 0.78 0.90 0.78 0.86 +0.13 29 5 689 +1
29JAN26 40.00 C 0.40 0.51 0.40 0.51 +0.07 29 25 1,343 +13
29JAN26 41.00 C 0.00 0.00 0.00 0.31 +0.06 29 0 592 0
29JAN26 42.00 C 0.17 0.17 0.17 0.17 +0.04 30 20 273 -1
29JAN26 43.00 C 0.12 0.12 0.12 0.09 +0.02 30 2 285 0
29JAN26 44.00 C 0.06 0.07 0.06 0.04 0.00 29 40 221 +20
29JAN26 45.00 C 0.00 0.00 0.00 0.02 0.00 30 0 345 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 30 0 172 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 33 0 529 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 36 0 231 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 39 0 572 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 42 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 12.41 +0.42 37 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 11.41 +0.42 0 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 10.42 +0.42 32 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 9.42 +0.41 25 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 8.44 +0.41 29 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 7.46 +0.40 29 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 6.50 +0.39 28 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 5.74 +0.61 36 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 4.69 +0.35 29 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 3.85 +0.40 28 0 0 0
26FEB26 36.00 C 2.85 2.85 2.85 3.10 +0.25 28 1 2 +1
26FEB26 37.00 C 0.00 0.00 0.00 2.44 +0.21 28 0 0 0
26FEB26 38.00 C 1.71 1.71 1.71 1.89 +0.21 29 2 29 0
26FEB26 39.00 C 1.31 1.45 1.31 1.42 +0.14 29 29 214 +27
26FEB26 40.00 C 0.90 1.12 0.90 1.05 +0.11 29 45 493 +35
26FEB26 41.00 C 0.79 0.79 0.79 0.76 +0.09 29 7 486 +7
26FEB26 42.00 C 0.51 0.58 0.51 0.53 +0.07 29 360 519 +100
26FEB26 43.00 C 0.41 0.41 0.41 0.36 +0.05 29 20 75 +1
26FEB26 44.00 C 0.00 0.00 0.00 0.24 +0.03 29 0 85 0
26FEB26 45.00 C 0.21 0.21 0.21 0.15 +0.02 29 20 95 +20
26FEB26 46.00 C 0.00 0.00 0.00 0.10 +0.01 29 0 47 0
26FEB26 47.00 C 0.00 0.00 0.00 0.06 0.00 29 0 21 0
26FEB26 48.00 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 21 0
26FEB26 50.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 56 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 32 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 44 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 21.41 +0.42 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 20.92 +0.42 57 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 20.42 +0.42 46 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 19.92 +0.42 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 19.43 +0.42 51 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 18.93 +0.42 42 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 18.43 +0.42 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 17.44 +0.42 38 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 16.45 +0.42 41 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 15.45 +0.42 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 14.46 +0.42 30 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 13.47 +0.42 32 0 2 0
30MAR26 26.00 C 0.00 0.00 0.00 12.48 +0.42 31 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 11.47 +0.23 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 10.49 +0.29 24 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 9.55 +0.15 31 0 11 0
30MAR26 30.00 C 0.00 0.00 0.00 8.58 +0.16 30 0 13 0
30MAR26 31.00 C 0.00 0.00 0.00 7.46 +0.12 0 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 6.54 +0.08 19 0 6 0
30MAR26 33.00 C 0.00 0.00 0.00 6.05 +0.37 34 0 76 0
30MAR26 34.00 C 0.00 0.00 0.00 4.91 +0.15 26 0 11 0
30MAR26 35.00 C 0.00 0.00 0.00 4.42 +0.39 32 0 17 0
30MAR26 36.00 C 3.20 3.20 3.20 3.51 +0.15 28 1 2 0
30MAR26 37.00 C 0.00 0.00 0.00 2.96 +0.17 29 0 21 0
30MAR26 38.00 C 0.00 0.00 0.00 2.41 +0.21 29 0 36 0
30MAR26 39.00 C 0.00 0.00 0.00 1.95 +0.20 29 0 237 0
30MAR26 40.00 C 1.48 1.48 1.48 1.56 +0.12 29 5 64 0
30MAR26 41.00 C 0.00 0.00 0.00 1.26 +0.13 30 0 30 0
30MAR26 42.00 C 0.00 0.00 0.00 1.00 +0.13 30 0 357 0
30MAR26 43.00 C 0.00 0.00 0.00 0.77 +0.11 30 0 1,272 0
30MAR26 44.00 C 0.00 0.00 0.00 0.58 +0.08 30 0 188 0
30MAR26 45.00 C 0.00 0.00 0.00 0.44 +0.07 30 0 215 0
30MAR26 46.00 C 0.00 0.00 0.00 0.32 +0.05 30 0 428 0
30MAR26 47.00 C 0.00 0.00 0.00 0.24 +0.04 30 0 239 0
30MAR26 48.00 C 0.00 0.00 0.00 0.17 +0.03 30 0 197 0
30MAR26 49.00 C 0.00 0.00 0.00 0.13 +0.03 30 0 75 0
30MAR26 50.00 C 0.00 0.00 0.00 0.09 +0.02 30 0 112 0
30MAR26 52.50 C 0.00 0.00 0.00 0.04 +0.01 30 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.02 0.00 31 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 37 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 12.55 +0.41 29 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 11.58 +0.34 30 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 10.61 +0.41 30 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 9.66 +0.26 30 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 8.74 +0.32 30 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 7.84 +0.39 30 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 6.97 +0.37 30 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 6.15 +0.35 30 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 5.38 +0.33 30 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 4.67 +0.31 30 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 4.01 +0.30 30 0 0 0
29APR26 37.00 C 3.07 3.07 3.07 3.32 +0.12 29 15 75 +15
29APR26 38.00 C 0.00 0.00 0.00 2.82 +0.20 29 0 105 0
29APR26 39.00 C 0.00 0.00 0.00 2.36 +0.17 29 0 81 0
29APR26 40.00 C 0.00 0.00 0.00 1.97 +0.16 29 0 50 0
29APR26 41.00 C 0.00 0.00 0.00 1.65 +0.14 30 0 10 0
29APR26 42.00 C 0.00 0.00 0.00 1.37 +0.13 30 0 12 0
29APR26 43.00 C 0.00 0.00 0.00 1.12 +0.13 30 0 14 0
29APR26 44.00 C 0.00 0.00 0.00 0.90 +0.11 30 0 2 0
29APR26 45.00 C 0.00 0.00 0.00 0.71 +0.08 30 0 2 0
29APR26 46.00 C 0.00 0.00 0.00 0.56 +0.07 30 0 1 0
29APR26 47.00 C 0.00 0.00 0.00 0.44 +0.06 30 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 0.35 +0.05 30 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 0.27 +0.04 30 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 0.21 +0.03 30 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 0.11 +0.02 30 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 18.52 +0.42 36 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 17.53 +0.42 33 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 16.54 +0.42 29 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 15.55 +0.41 26 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 14.57 +0.41 30 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 13.59 +0.41 30 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 12.63 +0.41 31 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 11.67 +0.41 30 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 10.86 +0.39 35 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 9.93 +0.37 34 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 8.94 +0.14 31 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 8.10 +0.55 31 0 3 0
29JUN26 32.00 C 0.00 0.00 0.00 7.28 +0.23 31 0 55 0
29JUN26 33.00 C 0.00 0.00 0.00 6.31 +0.04 28 0 69 0
29JUN26 34.00 C 0.00 0.00 0.00 5.59 +0.03 28 0 31 0
29JUN26 35.00 C 0.00 0.00 0.00 5.12 +0.21 31 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 4.61 +0.29 32 0 32 0
29JUN26 37.00 C 0.00 0.00 0.00 4.02 +0.28 31 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 3.41 +0.20 30 0 80 0
29JUN26 39.00 C 0.00 0.00 0.00 2.92 +0.18 30 0 30 0
29JUN26 40.00 C 0.00 0.00 0.00 2.53 +0.13 30 0 107 0
29JUN26 41.00 C 0.00 0.00 0.00 2.23 +0.19 31 0 18 0
29JUN26 42.00 C 0.00 0.00 0.00 1.89 +0.14 31 0 155 0
29JUN26 43.00 C 0.00 0.00 0.00 1.61 +0.12 31 0 174 0
29JUN26 44.00 C 0.00 0.00 0.00 1.37 +0.12 31 0 47 0
29JUN26 45.00 C 0.00 0.00 0.00 1.15 +0.10 31 0 164 0
29JUN26 46.00 C 0.00 0.00 0.00 0.97 +0.10 31 0 73 0
29JUN26 47.00 C 0.00 0.00 0.00 0.81 +0.08 31 0 142 0
29JUN26 48.00 C 0.00 0.00 0.00 0.67 +0.07 30 0 66 0
29JUN26 49.00 C 0.00 0.00 0.00 0.56 +0.05 31 0 96 0
29JUN26 50.00 C 0.00 0.00 0.00 0.46 +0.05 30 0 68 0
29JUN26 52.50 C 0.00 0.00 0.00 0.28 +0.03 30 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 0.17 +0.02 30 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.10 +0.01 30 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 0.06 0.00 30 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 14.62 +0.42 32 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 13.67 +0.41 32 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.74 +0.40 32 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.83 +0.39 32 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.95 +0.38 31 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.11 +0.37 32 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.30 +0.36 32 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.53 +0.34 31 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.79 +0.32 31 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.12 +0.32 31 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.47 +0.29 32 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.87 +0.29 31 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.31 +0.26 31 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.80 +0.26 32 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.19 +0.17 30 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 3.77 +0.22 31 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.37 +0.15 31 0 5 0
29SEP26 41.00 C 0.00 0.00 0.00 3.02 +0.18 31 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 2.69 +0.16 31 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 2.40 +0.13 31 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 2.15 +0.12 31 0 0 0
29SEP26 45.00 C 1.95 1.95 1.95 1.94 +0.15 31 11 25 +11
29SEP26 46.00 C 0.00 0.00 0.00 1.76 +0.12 32 0 11 0
29SEP26 47.00 C 0.00 0.00 0.00 1.53 +0.09 32 0 24 0
29SEP26 48.00 C 0.00 0.00 0.00 1.40 +0.10 32 0 20 0
29SEP26 49.00 C 0.00 0.00 0.00 1.23 +0.14 32 0 22 0
29SEP26 50.00 C 0.00 0.00 0.00 1.05 +0.08 32 0 76 0
29SEP26 52.50 C 0.00 0.00 0.00 0.75 +0.05 31 0 55 0
29SEP26 55.00 C 0.00 0.00 0.00 0.54 +0.04 31 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.40 +0.04 32 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.28 +0.03 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.20 +0.02 32 0 17 0
30DEC26 26.00 C 0.00 0.00 0.00 12.90 +0.39 31 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.06 +0.39 31 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.24 +0.38 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.45 +0.37 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.71 +0.36 31 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.99 +0.36 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.32 +0.34 31 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.67 +0.33 31 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.08 +0.32 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.50 +0.32 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.97 +0.29 31 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.47 +0.29 31 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.84 +0.25 30 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.43 +0.25 30 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.04 +0.24 30 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 3.68 +0.22 30 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.34 +0.22 30 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 3.03 +0.15 30 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 2.76 +0.18 30 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.49 +0.12 30 0 15 0
30DEC26 46.00 C 2.30 2.30 2.30 2.25 +0.12 30 11 22 +11
30DEC26 47.00 C 0.00 0.00 0.00 2.11 +0.16 31 0 28 0
30DEC26 48.00 C 0.00 0.00 0.00 1.89 +0.14 31 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 1.71 +0.13 31 0 23 0
30DEC26 50.00 C 0.00 0.00 0.00 1.55 +0.13 31 0 25 0
30DEC26 52.50 C 1.47 1.47 1.47 1.19 +0.10 31 20 30 +14
30DEC26 55.00 C 0.00 0.00 0.00 0.90 +0.08 31 0 30 0
30DEC26 57.50 C 0.99 0.99 0.99 0.69 +0.07 31 20 35 +20
TOTAL CALL 690 15,779 +315
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 73 0 20 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 62 0 20 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 56 0 32 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 46 0 13 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 41 0 189 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 36 0 132 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 99 0
29JAN26 33.00 P 0.07 0.07 0.07 0.02 -0.02 29 27 131 +27
29JAN26 34.00 P 0.13 0.13 0.13 0.06 -0.03 29 30 299 +30
29JAN26 35.00 P 0.20 0.20 0.16 0.14 -0.07 29 61 514 +56
29JAN26 36.00 P 0.44 0.44 0.31 0.31 -0.11 30 30 804 +5
29JAN26 37.00 P 0.65 0.77 0.60 0.58 -0.13 30 21 2,176 +2
29JAN26 38.00 P 1.26 1.26 0.92 0.94 -0.23 29 16 1,291 -8
29JAN26 39.00 P 0.00 0.00 0.00 1.50 -0.28 29 0 256 0
29JAN26 40.00 P 2.48 2.48 2.23 2.20 -0.27 30 16 87 -1
29JAN26 41.00 P 0.00 0.00 0.00 3.01 -0.30 32 0 55 0
29JAN26 42.00 P 0.00 0.00 0.00 3.81 -0.33 29 0 1 0
29JAN26 43.00 P 0.00 0.00 0.00 4.74 -0.40 29 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 5.71 -0.60 30 0 4 0
29JAN26 45.00 P 0.00 0.00 0.00 6.70 -0.42 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 7.70 -0.42 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 8.70 -0.42 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 9.70 -0.42 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 10.70 -0.42 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 11.70 -0.42 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 14.20 -0.42 0 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 16.70 -0.42 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 19.20 -0.42 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 21.70 -0.42 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 24.20 -0.42 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 31 0 17 0
26FEB26 30.00 P 0.05 0.05 0.05 0.02 -0.01 30 10 26 0
26FEB26 31.00 P 0.08 0.08 0.08 0.04 -0.01 29 15 61 -3
26FEB26 32.00 P 0.12 0.12 0.12 0.08 -0.02 29 3 83 +3
26FEB26 33.00 P 0.00 0.00 0.00 0.14 -0.05 29 0 47 0
26FEB26 34.00 P 0.30 0.30 0.30 0.26 -0.07 29 20 60 +20
26FEB26 35.00 P 0.48 0.48 0.48 0.44 -0.08 29 1 302 0
26FEB26 36.00 P 0.83 0.83 0.74 0.69 -0.11 29 11 189 +11
26FEB26 37.00 P 1.02 1.06 1.02 1.02 -0.15 29 3 241 +3
26FEB26 38.00 P 1.55 1.55 1.39 1.44 -0.25 28 46 480 +46
26FEB26 39.00 P 0.00 0.00 0.00 1.99 -0.24 29 0 153 0
26FEB26 40.00 P 0.00 0.00 0.00 2.62 -0.26 29 0 73 0
26FEB26 41.00 P 0.00 0.00 0.00 3.40 -0.23 31 0 11 0
26FEB26 42.00 P 0.00 0.00 0.00 4.08 -0.36 29 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 4.90 -0.42 28 0 14 0
26FEB26 44.00 P 0.00 0.00 0.00 5.82 -0.49 29 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 6.75 -0.41 28 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 7.79 -0.34 34 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 8.70 -0.42 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 9.70 -0.42 0 0 12 0
26FEB26 49.00 P 0.00 0.00 0.00 10.70 -0.42 0 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 11.70 -0.42 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 14.20 -0.42 0 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 16.70 -0.42 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 19.20 -0.42 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 21.70 -0.42 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 55 0 35 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 53 0 12 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 45 0 6 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 39 0 21 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 36 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 33 0 14 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 30 0 171 0
30MAR26 28.00 P 0.00 0.00 0.00 0.03 0.00 31 0 8 0
30MAR26 29.00 P 0.00 0.00 0.00 0.05 0.00 30 0 34 0
30MAR26 30.00 P 0.00 0.00 0.00 0.08 -0.02 30 0 11 0
30MAR26 31.00 P 0.00 0.00 0.00 0.14 -0.02 30 0 84 0
30MAR26 32.00 P 0.00 0.00 0.00 0.23 -0.04 30 0 43 0
30MAR26 33.00 P 0.00 0.00 0.00 0.37 -0.05 30 0 55 0
30MAR26 34.00 P 0.66 0.66 0.64 0.56 -0.07 30 31 72 -15
30MAR26 35.00 P 0.89 0.93 0.89 0.81 -0.07 30 26 85 +11
30MAR26 36.00 P 1.08 1.08 1.08 1.11 -0.12 30 2 912 +2
30MAR26 37.00 P 1.53 1.53 1.52 1.48 -0.15 30 6 90 0
30MAR26 38.00 P 0.00 0.00 0.00 1.95 -0.18 30 0 194 0
30MAR26 39.00 P 2.47 2.47 2.47 2.49 -0.22 30 1 130 +1
30MAR26 40.00 P 0.00 0.00 0.00 3.07 -0.32 30 0 339 0
30MAR26 41.00 P 0.00 0.00 0.00 3.81 -0.30 31 0 31 0
30MAR26 42.00 P 0.00 0.00 0.00 4.56 -0.24 31 0 330 0
30MAR26 43.00 P 0.00 0.00 0.00 5.36 -0.29 32 0 320 0
30MAR26 44.00 P 0.00 0.00 0.00 6.24 -0.25 33 0 165 0
30MAR26 45.00 P 0.00 0.00 0.00 6.93 -0.36 30 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 7.81 -0.65 29 0 8 0
30MAR26 47.00 P 0.00 0.00 0.00 8.77 -0.39 30 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 9.73 -0.41 30 0 2 0
30MAR26 49.00 P 0.00 0.00 0.00 10.71 -0.41 30 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 11.70 -0.63 0 0 51 0
30MAR26 52.50 P 0.00 0.00 0.00 14.20 -0.42 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 16.70 -0.42 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 19.20 -0.42 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 21.70 -0.42 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 24.20 -0.42 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.02 0.00 31 0 15 0
29APR26 27.00 P 0.00 0.00 0.00 0.04 0.00 31 0 10 0
29APR26 28.00 P 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 0.11 -0.01 30 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.17 -0.02 30 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.27 -0.03 30 0 4 0
29APR26 32.00 P 0.00 0.00 0.00 0.40 -0.05 30 0 10 0
29APR26 33.00 P 0.00 0.00 0.00 0.58 -0.06 30 0 1 0
29APR26 34.00 P 0.00 0.00 0.00 0.81 -0.08 30 0 3 0
29APR26 35.00 P 0.00 0.00 0.00 1.08 -0.09 30 0 11 0
29APR26 36.00 P 1.59 1.59 1.57 1.42 -0.11 30 27 27 +27
29APR26 37.00 P 0.00 0.00 0.00 1.80 -0.22 30 0 0 0
29APR26 38.00 P 2.49 2.50 2.49 2.27 -0.20 30 30 75 +30
29APR26 39.00 P 3.08 3.08 3.08 2.82 -0.21 30 15 135 +15
29APR26 40.00 P 3.72 3.72 3.72 3.41 -0.21 30 15 90 +15
29APR26 41.00 P 0.00 0.00 0.00 3.90 -0.39 28 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 4.73 -0.28 30 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 5.48 -0.30 30 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 6.27 -0.33 30 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 7.11 -0.34 30 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 7.98 -0.48 30 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 8.88 -0.37 30 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 9.80 -0.39 30 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 10.77 -0.38 31 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 11.72 -0.61 30 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 14.20 -0.42 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 36 0 94 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29JUN26 22.00 P 0.06 0.06 0.06 0.01 -0.01 31 10 19 +10
29JUN26 23.00 P 0.08 0.08 0.08 0.02 -0.01 31 10 15 +10
29JUN26 24.00 P 0.00 0.00 0.00 0.04 0.00 31 0 41 0
29JUN26 25.00 P 0.00 0.00 0.00 0.06 -0.01 31 0 1 0
29JUN26 26.00 P 0.00 0.00 0.00 0.10 -0.01 31 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.15 -0.02 30 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.22 -0.04 30 0 1 0
29JUN26 29.00 P 0.00 0.00 0.00 0.33 -0.04 31 0 28 0
29JUN26 30.00 P 0.00 0.00 0.00 0.47 -0.05 31 0 42 0
29JUN26 31.00 P 0.00 0.00 0.00 0.64 -0.07 30 0 17 0
29JUN26 32.00 P 0.00 0.00 0.00 0.86 -0.07 31 0 57 0
29JUN26 33.00 P 0.00 0.00 0.00 1.12 -0.10 31 0 180 0
29JUN26 34.00 P 0.00 0.00 0.00 1.42 -0.06 31 0 86 0
29JUN26 35.00 P 1.90 1.90 1.90 1.74 -0.16 30 1 128 0
29JUN26 36.00 P 2.25 2.25 2.25 2.16 -0.11 30 10 139 0
29JUN26 37.00 P 0.00 0.00 0.00 2.62 -0.17 30 0 177 0
29JUN26 38.00 P 3.14 3.14 3.14 3.09 -0.23 30 3 161 -3
29JUN26 39.00 P 0.00 0.00 0.00 3.69 -0.17 30 0 98 0
29JUN26 40.00 P 0.00 0.00 0.00 4.29 -0.17 30 0 87 0
29JUN26 41.00 P 0.00 0.00 0.00 4.96 -0.11 31 0 72 0
29JUN26 42.00 P 0.00 0.00 0.00 5.53 -0.26 29 0 400 0
29JUN26 43.00 P 0.00 0.00 0.00 6.31 -0.23 30 0 400 0
29JUN26 44.00 P 0.00 0.00 0.00 7.09 -0.30 30 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 7.85 -0.32 30 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 8.91 -0.15 33 0 8 0
29JUN26 47.00 P 0.00 0.00 0.00 9.58 -0.33 31 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 10.41 -0.35 30 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 11.29 -0.37 30 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 12.20 -0.36 30 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 14.50 -0.39 30 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 17.15 -0.20 38 0 40 0
29JUN26 57.50 P 0.00 0.00 0.00 19.29 -0.40 30 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 21.72 -0.41 30 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 24.20 -0.42 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.14 -0.01 32 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.20 -0.02 31 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.30 -0.02 32 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 0.39 -0.04 31 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.55 -0.04 32 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.70 -0.06 31 0 0 0
29SEP26 30.00 P 1.07 1.07 1.07 0.90 -0.09 31 20 43 +20
29SEP26 31.00 P 0.00 0.00 0.00 1.18 -0.08 32 0 5 0
29SEP26 32.00 P 0.00 0.00 0.00 1.45 -0.10 32 0 12 0
29SEP26 33.00 P 0.00 0.00 0.00 1.78 -0.11 32 0 38 0
29SEP26 34.00 P 0.00 0.00 0.00 2.14 -0.14 32 0 176 0
29SEP26 35.00 P 0.00 0.00 0.00 2.56 -0.13 32 0 44 0
29SEP26 36.00 P 0.00 0.00 0.00 3.00 -0.17 32 0 30 0
29SEP26 37.00 P 0.00 0.00 0.00 3.49 -0.13 32 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 4.02 -0.17 32 0 32 0
29SEP26 39.00 P 0.00 0.00 0.00 4.59 -0.19 32 0 192 0
29SEP26 40.00 P 0.00 0.00 0.00 5.20 -0.14 33 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 5.83 -0.17 33 0 30 0
29SEP26 42.00 P 0.00 0.00 0.00 6.51 -0.09 33 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 7.05 -0.27 31 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 7.76 -0.28 31 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.52 -0.30 31 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.37 -0.45 32 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 10.09 -0.33 31 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.14 -0.27 34 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 11.76 -0.33 32 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.62 -0.35 32 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 14.83 -0.37 32 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 17.15 -0.35 32 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 19.46 -0.39 31 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 21.85 -0.39 32 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 24.26 -0.40 32 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.45 -0.03 31 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.60 -0.03 31 0 10 0
30DEC26 28.00 P 0.00 0.00 0.00 0.77 -0.04 31 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.97 -0.04 31 0 2 0
30DEC26 30.00 P 1.42 1.42 1.42 1.21 -0.09 31 4 6 +4
30DEC26 31.00 P 0.00 0.00 0.00 1.51 -0.07 31 0 1 0
30DEC26 32.00 P 0.00 0.00 0.00 1.83 -0.08 31 0 8 0
30DEC26 33.00 P 0.00 0.00 0.00 2.17 -0.09 31 0 7 0
30DEC26 34.00 P 0.00 0.00 0.00 2.57 -0.11 31 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 2.99 -0.11 32 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 3.46 -0.13 32 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 3.96 -0.14 32 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.29 -0.37 30 0 13 0
30DEC26 39.00 P 0.00 0.00 0.00 5.07 -0.16 32 0 14 0
30DEC26 40.00 P 0.00 0.00 0.00 5.66 -0.20 32 0 5 0
30DEC26 41.00 P 0.00 0.00 0.00 6.24 -0.28 32 0 20 0
30DEC26 42.00 P 0.00 0.00 0.00 6.97 -0.01 32 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.45 -0.24 31 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.17 -0.23 31 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 8.89 -0.25 31 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 9.65 -0.27 31 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.44 -0.27 31 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.23 -0.28 31 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.05 -0.30 31 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.89 -0.30 31 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 15.05 -0.33 31 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 17.29 -0.35 31 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 19.59 -0.36 31 0 0 0
TOTAL PUT 521 14,624 +318
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$ 14.62
29JAN26 9.75 C 0.00 0.00 0.00 4.89 - 60 0 0 -
29JAN26 10.00 C 0.00 0.00 0.00 4.64 +0.35 55 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.14 +0.38 44 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.64 +0.39 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.14 +0.39 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 2.65 +0.39 37 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.16 +0.37 35 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 1.65 +0.30 23 0 100 0
29JAN26 13.50 C 1.12 1.15 1.10 1.31 +0.33 39 80 130 -20
29JAN26 14.00 C 0.80 0.80 0.80 0.88 +0.22 34 15 0 -15
29JAN26 14.50 C 0.51 0.61 0.51 0.58 +0.17 34 241 510 -36
29JAN26 15.00 C 0.29 0.40 0.29 0.37 +0.13 35 54 1,078 +20
29JAN26 15.50 C 0.20 0.20 0.20 0.22 +0.08 36 10 1,456 0
29JAN26 16.00 C 0.12 0.14 0.12 0.13 +0.06 37 76 1,345 +76
29JAN26 16.50 C 0.08 0.08 0.08 0.07 +0.03 37 10 998 -10
29JAN26 17.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 526 0
29JAN26 17.50 C 0.00 0.00 0.00 0.02 +0.01 38 0 418 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 38 0 352 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 43 0 361 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 47 0 352 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 51 0 185 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 55 0 415 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 62 0 206 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 69 0 20 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 75 0 20 0
26FEB26 9.75 C 0.00 0.00 0.00 4.91 - 32 0 0 -
26FEB26 10.00 C 0.00 0.00 0.00 4.66 +0.37 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.17 +0.40 39 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.67 +0.38 32 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.14 +0.36 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.66 +0.31 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.21 +0.29 28 0 0 0
26FEB26 13.00 C 1.80 1.80 1.80 1.80 +0.27 31 3 63 +3
26FEB26 13.50 C 0.00 0.00 0.00 1.43 +0.23 32 0 165 0
26FEB26 14.00 C 0.00 0.00 0.00 1.11 +0.21 33 4 132 -4
26FEB26 14.50 C 0.00 0.00 0.00 0.84 +0.18 34 0 41 0
26FEB26 15.00 C 0.00 0.00 0.00 0.61 +0.14 34 0 59 0
26FEB26 15.50 C 0.42 0.42 0.42 0.45 +0.13 35 2 51 +2
26FEB26 16.00 C 0.00 0.00 0.00 0.32 +0.10 35 0 128 0
26FEB26 16.50 C 0.00 0.00 0.00 0.22 +0.08 35 0 388 0
26FEB26 17.00 C 0.00 0.00 0.00 0.15 +0.06 36 4 363 0
26FEB26 17.50 C 0.13 0.13 0.13 0.10 +0.04 36 20 85 0
26FEB26 18.00 C 0.10 0.10 0.10 0.06 +0.02 35 22 360 0
26FEB26 18.50 C 0.00 0.00 0.00 0.04 +0.01 36 0 210 0
26FEB26 19.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 20 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 34 0 35 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
30MAR26 8.25 C 0.00 0.00 0.00 6.38 +0.38 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.18 +0.37 44 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.88 +0.44 0 0 35 0
30MAR26 9.00 C 0.00 0.00 0.00 5.68 +0.43 31 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.40 +0.39 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.19 +0.46 39 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.01 +0.49 54 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.68 +0.36 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.22 +0.45 38 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.76 +0.44 40 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.19 +0.27 0 0 4 0
30MAR26 12.00 C 0.00 0.00 0.00 2.78 +0.29 31 0 36 0
30MAR26 12.50 C 0.00 0.00 0.00 2.37 +0.27 33 0 100 0
30MAR26 13.00 C 0.00 0.00 0.00 2.09 +0.34 38 0 17 0
30MAR26 13.50 C 0.00 0.00 0.00 1.68 +0.23 35 0 92 0
30MAR26 14.00 C 0.00 0.00 0.00 1.38 +0.20 36 0 77 0
30MAR26 14.50 C 0.00 0.00 0.00 1.13 +0.17 36 0 75 0
30MAR26 15.00 C 0.00 0.00 0.00 0.90 +0.15 36 0 275 0
30MAR26 15.50 C 0.00 0.00 0.00 0.72 +0.13 37 0 215 0
30MAR26 16.00 C 0.00 0.00 0.00 0.58 +0.13 38 0 274 0
30MAR26 16.50 C 0.00 0.00 0.00 0.46 +0.12 38 0 773 0
30MAR26 17.00 C 0.38 0.38 0.38 0.36 +0.10 38 2 1,018 +2
30MAR26 17.50 C 0.31 0.31 0.31 0.27 +0.08 38 4 639 +3
30MAR26 18.00 C 0.00 0.00 0.00 0.20 +0.06 38 0 37 0
30MAR26 18.50 C 0.00 0.00 0.00 0.15 +0.04 38 0 29 0
30MAR26 19.00 C 0.00 0.00 0.00 0.11 +0.03 38 0 33 0
30MAR26 19.50 C 0.13 0.13 0.13 0.08 +0.02 38 40 85 +40
30MAR26 20.00 C 0.00 0.00 0.00 0.06 +0.02 38 0 51 0
30MAR26 21.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 57 0
30MAR26 22.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 241 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 32 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 51 0 40 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 53 0 20 0
29APR26 9.75 C 0.00 0.00 0.00 5.01 - 43 0 0 -
29APR26 10.00 C 0.00 0.00 0.00 4.82 - 48 0 0 -
29APR26 10.50 C 0.00 0.00 0.00 4.22 +0.31 25 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.76 +0.29 31 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.29 +0.24 30 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.89 +0.24 33 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.52 +0.32 35 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.18 +0.29 36 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 1.87 +0.21 36 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.58 +0.18 37 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.33 +0.15 37 0 100 0
29APR26 15.00 C 0.00 0.00 0.00 1.11 +0.13 37 0 115 0
29APR26 15.50 C 0.00 0.00 0.00 0.95 +0.15 38 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.78 +0.13 38 0 0 0
29APR26 16.50 C 0.67 0.67 0.67 0.65 +0.12 39 15 15 +15
29APR26 17.00 C 0.00 0.00 0.00 0.53 +0.11 39 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 0.43 +0.09 39 0 45 0
29APR26 18.00 C 0.00 0.00 0.00 0.34 +0.07 38 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.27 +0.06 38 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.22 +0.05 39 0 8 0
29APR26 19.50 C 0.00 0.00 0.00 0.17 +0.04 38 0 0 0
29APR26 20.00 C 0.20 0.20 0.20 0.14 +0.04 39 10 10 +10
29JUN26 8.50 C 0.00 0.00 0.00 6.19 +0.29 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.95 +0.31 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.72 +0.36 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.51 +0.34 30 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.25 +0.38 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.04 +0.39 33 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.82 +0.37 34 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 4.36 +0.42 34 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.92 +0.32 34 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.53 +0.30 35 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.17 +0.32 37 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.84 +0.31 38 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.53 +0.31 38 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.24 +0.29 39 0 3 0
29JUN26 14.00 C 0.00 0.00 0.00 1.97 +0.26 39 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 1.74 +0.24 39 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.52 +0.22 39 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.33 +0.20 39 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 1.15 +0.17 39 0 4 0
29JUN26 16.50 C 0.00 0.00 0.00 1.00 +0.15 40 0 18 0
29JUN26 17.00 C 0.00 0.00 0.00 0.86 +0.13 40 0 26 0
29JUN26 17.50 C 0.00 0.00 0.00 0.75 +0.10 40 0 25 0
29JUN26 18.00 C 0.00 0.00 0.00 0.64 +0.09 40 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.57 +0.10 40 0 14 0
29JUN26 19.00 C 0.00 0.00 0.00 0.50 +0.10 41 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.43 +0.09 41 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.36 +0.07 41 0 400 0
29JUN26 21.00 C 0.00 0.00 0.00 0.26 +0.06 41 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.19 +0.04 41 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.14 +0.04 41 0 10 0
29JUN26 24.00 C 0.00 0.00 0.00 0.10 +0.03 41 0 43 0
29JUN26 25.00 C 0.00 0.00 0.00 0.07 +0.02 41 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.04 +0.01 41 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.03 +0.01 42 0 1 0
29SEP26 9.75 C 0.00 0.00 0.00 5.10 - 37 0 0 -
29SEP26 10.00 C 0.00 0.00 0.00 4.89 +0.29 38 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.48 +0.35 39 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.07 +0.29 39 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.70 +0.20 39 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.34 +0.30 39 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.00 +0.23 39 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.77 +0.26 41 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 2.56 +0.36 42 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.28 +0.24 42 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.99 +0.17 40 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.80 +0.18 41 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 1.65 +0.21 42 0 18 0
29SEP26 16.00 C 0.00 0.00 0.00 1.47 +0.19 41 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 1.31 +0.17 41 0 36 0
29SEP26 17.00 C 0.00 0.00 0.00 1.17 +0.17 41 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.03 +0.14 41 0 11 0
29SEP26 18.00 C 0.00 0.00 0.00 0.92 +0.13 41 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.82 +0.12 41 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 0.73 +0.11 41 0 26 0
29SEP26 19.50 C 0.00 0.00 0.00 0.65 +0.11 41 0 0 0
29SEP26 20.00 C 0.67 0.67 0.67 0.57 +0.09 41 3 39 0
29SEP26 21.00 C 0.00 0.00 0.00 0.45 +0.08 41 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.35 +0.06 41 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.27 +0.04 41 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.21 +0.04 41 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.17 +0.03 41 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.13 +0.02 41 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.10 +0.02 41 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.08 +0.01 41 0 20 0
30DEC26 9.75 C 0.00 0.00 0.00 5.24 - 41 0 0 -
30DEC26 10.00 C 0.00 0.00 0.00 5.03 +0.31 41 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.63 +0.36 40 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.27 +0.35 41 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.94 +0.27 41 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.62 +0.25 41 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.34 +0.26 41 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.07 +0.25 42 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.82 +0.25 42 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.59 +0.24 42 0 5 0
30DEC26 14.50 C 0.00 0.00 0.00 2.38 +0.24 42 0 10 0
30DEC26 15.00 C 0.00 0.00 0.00 2.16 +0.22 42 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.01 +0.24 42 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.84 +0.24 42 0 300 0
30DEC26 16.50 C 0.00 0.00 0.00 1.67 +0.21 42 0 62 0
30DEC26 17.00 C 0.00 0.00 0.00 1.53 +0.20 42 0 70 0
30DEC26 17.50 C 0.00 0.00 0.00 1.39 +0.19 42 0 51 0
30DEC26 18.00 C 0.00 0.00 0.00 1.26 +0.17 42 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.16 +0.20 42 0 0 0
30DEC26 19.00 C 1.10 1.13 1.10 1.05 +0.18 42 2 12 +2
30DEC26 19.50 C 0.00 0.00 0.00 0.95 +0.13 42 0 55 0
30DEC26 20.00 C 0.00 0.00 0.00 0.87 +0.13 42 0 5 0
TOTAL CALL 617 17,077 +88
29JAN26 9.75 P 0.00 0.00 0.00 0.01 - 73 0 0 -
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 15 0
29JAN26 12.50 P 0.00 0.00 0.00 0.02 -0.02 36 0 475 0
29JAN26 13.00 P 0.00 0.00 0.00 0.06 -0.05 36 0 790 0
29JAN26 13.50 P 0.00 0.00 0.00 0.13 -0.10 36 0 297 0
29JAN26 14.00 P 0.33 0.33 0.28 0.27 -0.14 37 10 604 +2
29JAN26 14.50 P 0.50 0.50 0.47 0.47 -0.20 36 33 1,238 -4
29JAN26 15.00 P 0.00 0.00 0.00 0.75 -0.24 37 0 888 0
29JAN26 15.50 P 1.18 1.18 1.18 1.11 -0.27 38 155 1,991 0
29JAN26 16.00 P 0.00 0.00 0.00 1.52 -0.30 40 0 1,017 0
29JAN26 16.50 P 1.95 1.95 1.95 1.98 -0.33 43 30 500 -10
29JAN26 17.00 P 0.00 0.00 0.00 2.47 -0.35 49 0 434 0
29JAN26 17.50 P 0.00 0.00 0.00 2.97 -0.34 56 0 78 0
29JAN26 18.00 P 0.00 0.00 0.00 3.48 -0.33 64 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.00 -0.31 72 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.51 -0.30 80 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.93 -0.38 71 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 5.43 -0.38 76 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 6.43 -0.38 85 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.44 -0.37 96 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 8.38 -0.43 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 - 49 0 0 -
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.05 -0.03 35 0 290 0
26FEB26 12.50 P 0.00 0.00 0.00 0.10 -0.05 35 0 134 0
26FEB26 13.00 P 0.00 0.00 0.00 0.19 -0.07 36 0 154 0
26FEB26 13.50 P 0.00 0.00 0.00 0.31 -0.10 36 0 287 0
26FEB26 14.00 P 0.00 0.00 0.00 0.48 -0.13 36 0 557 0
26FEB26 14.50 P 0.00 0.00 0.00 0.71 -0.17 36 0 296 0
26FEB26 15.00 P 1.00 1.00 1.00 0.99 -0.21 37 10 95 +10
26FEB26 15.50 P 0.00 0.00 0.00 1.32 -0.26 37 0 45 0
26FEB26 16.00 P 0.00 0.00 0.00 1.69 -0.30 38 0 230 0
26FEB26 16.50 P 0.00 0.00 0.00 2.09 -0.38 38 0 320 0
26FEB26 17.00 P 0.00 0.00 0.00 2.55 -0.39 41 0 250 0
26FEB26 17.50 P 0.00 0.00 0.00 2.97 -0.38 39 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.50 -0.32 46 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.00 -0.31 51 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.51 -0.41 55 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.93 -0.38 50 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 5.43 -0.38 54 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 6.43 -0.38 60 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 7.44 -0.37 68 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 45 0 558 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 80 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 86 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 275 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 39 0
30MAR26 10.50 P 0.00 0.00 0.00 0.03 -0.01 38 0 81 0
30MAR26 11.00 P 0.00 0.00 0.00 0.06 -0.01 39 0 5 0
30MAR26 11.50 P 0.00 0.00 0.00 0.10 -0.02 38 0 84 0
30MAR26 12.00 P 0.00 0.00 0.00 0.16 -0.05 38 0 452 0
30MAR26 12.50 P 0.00 0.00 0.00 0.24 -0.07 37 0 865 0
30MAR26 13.00 P 0.00 0.00 0.00 0.36 -0.10 37 0 1,512 0
30MAR26 13.50 P 0.00 0.00 0.00 0.52 -0.12 37 0 140 0
30MAR26 14.00 P 0.00 0.00 0.00 0.74 -0.12 38 0 227 0
30MAR26 14.50 P 0.00 0.00 0.00 0.98 -0.14 39 0 294 0
30MAR26 15.00 P 0.00 0.00 0.00 1.26 -0.17 39 0 323 0
30MAR26 15.50 P 0.00 0.00 0.00 1.58 -0.16 39 0 30 0
30MAR26 16.00 P 1.92 1.92 1.92 1.93 -0.30 40 10 119 -2
30MAR26 16.50 P 0.00 0.00 0.00 2.31 -0.33 40 0 236 0
30MAR26 17.00 P 0.00 0.00 0.00 2.72 -0.28 41 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.15 -0.29 42 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.53 -0.38 40 0 140 0
30MAR26 18.50 P 0.00 0.00 0.00 4.00 -0.48 41 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.55 -0.37 48 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.05 -0.28 51 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.43 -0.38 44 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.44 -0.37 50 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.44 -0.37 55 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.38 -0.43 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.38 -0.43 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.38 -0.43 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.38 -0.43 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.38 -0.43 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 13.38 -0.43 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.03 - 39 0 0 -
29APR26 10.00 P 0.00 0.00 0.00 0.04 - 39 0 0 -
29APR26 10.50 P 0.00 0.00 0.00 0.07 -0.02 39 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.11 -0.03 38 0 15 0
29APR26 11.50 P 0.00 0.00 0.00 0.18 -0.04 39 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.26 -0.06 38 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.37 -0.08 38 0 14 0
29APR26 13.00 P 0.00 0.00 0.00 0.52 -0.09 39 0 63 0
29APR26 13.50 P 0.76 0.76 0.76 0.70 -0.11 39 30 48 +15
29APR26 14.00 P 0.99 0.99 0.99 0.92 -0.12 39 15 33 +15
29APR26 14.50 P 1.23 1.23 1.23 1.16 -0.15 39 15 115 0
29APR26 15.00 P 0.00 0.00 0.00 1.45 -0.16 40 0 100 0
29APR26 15.50 P 1.82 1.82 1.82 1.76 -0.21 40 15 30 +15
29APR26 16.00 P 0.00 0.00 0.00 2.10 -0.24 40 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.47 -0.17 41 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 2.86 -0.25 41 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.27 -0.29 42 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.71 -0.29 43 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.11 -0.37 42 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.62 -0.31 46 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.05 -0.38 45 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.43 -0.54 39 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.04 -0.01 41 0 56 0
29JUN26 9.00 P 0.00 0.00 0.00 0.05 -0.02 40 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.07 -0.01 41 0 240 0
29JUN26 9.50 P 0.00 0.00 0.00 0.09 -0.01 41 0 140 0
29JUN26 9.75 P 0.00 0.00 0.00 0.11 -0.02 41 0 174 0
29JUN26 10.00 P 0.00 0.00 0.00 0.13 -0.03 41 0 960 0
29JUN26 10.50 P 0.00 0.00 0.00 0.19 -0.03 41 0 516 0
29JUN26 11.00 P 0.00 0.00 0.00 0.27 -0.04 41 0 305 0
29JUN26 11.50 P 0.00 0.00 0.00 0.38 -0.05 41 0 61 0
29JUN26 12.00 P 0.00 0.00 0.00 0.51 -0.05 41 0 54 0
29JUN26 12.50 P 0.00 0.00 0.00 0.66 -0.09 41 0 200 0
29JUN26 13.00 P 0.86 0.86 0.86 0.83 -0.10 41 20 142 +20
29JUN26 13.50 P 0.00 0.00 0.00 1.04 -0.14 41 0 93 0
29JUN26 14.00 P 0.00 0.00 0.00 1.27 -0.15 41 0 47 0
29JUN26 14.50 P 0.00 0.00 0.00 1.53 -0.18 42 0 61 0
29JUN26 15.00 P 0.00 0.00 0.00 1.82 -0.20 42 0 88 0
29JUN26 15.50 P 0.00 0.00 0.00 2.12 -0.23 42 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.45 -0.25 42 0 44 0
29JUN26 16.50 P 0.00 0.00 0.00 2.80 -0.27 43 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 3.17 -0.29 43 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 3.56 -0.31 43 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.97 -0.32 44 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.39 -0.32 44 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.82 -0.35 45 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 5.27 -0.32 46 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.73 -0.30 47 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 6.67 -0.32 49 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.62 -0.27 51 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.53 -0.33 51 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.57 -0.24 56 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 10.46 -0.35 53 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.39 -0.42 49 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.43 -0.38 57 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.38 -0.43 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.27 - 41 0 0 -
29SEP26 10.00 P 0.00 0.00 0.00 0.31 -0.05 40 0 21 0
29SEP26 10.50 P 0.00 0.00 0.00 0.41 -0.07 40 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.53 -0.08 40 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.67 -0.11 40 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.84 -0.11 40 0 4 0
29SEP26 12.50 P 0.00 0.00 0.00 1.03 -0.13 40 0 74 0
29SEP26 13.00 P 0.00 0.00 0.00 1.24 -0.14 40 0 136 0
29SEP26 13.50 P 0.00 0.00 0.00 1.47 -0.16 40 0 125 0
29SEP26 14.00 P 0.00 0.00 0.00 1.73 -0.16 40 0 485 0
29SEP26 14.50 P 0.00 0.00 0.00 2.01 -0.16 40 0 20 0
29SEP26 15.00 P 0.00 0.00 0.00 2.31 -0.17 40 0 32 0
29SEP26 15.50 P 0.00 0.00 0.00 2.63 -0.17 40 0 225 0
29SEP26 16.00 P 0.00 0.00 0.00 2.96 -0.19 40 0 33 0
29SEP26 16.50 P 0.00 0.00 0.00 3.35 -0.15 41 0 41 0
29SEP26 17.00 P 0.00 0.00 0.00 3.66 -0.21 40 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 4.05 -0.20 41 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 4.38 -0.28 39 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 4.88 -0.19 42 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.31 -0.18 42 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.71 -0.25 42 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.18 -0.20 43 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.01 -0.21 42 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.87 -0.35 41 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.81 -0.32 42 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.74 -0.32 42 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.68 -0.29 42 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.63 -0.33 42 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.58 -0.30 42 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.54 -0.34 41 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.42 - 41 0 0 -
30DEC26 10.00 P 0.00 0.00 0.00 0.46 -0.06 40 0 14 0
30DEC26 10.50 P 0.00 0.00 0.00 0.59 -0.06 41 0 11 0
30DEC26 11.00 P 0.00 0.00 0.00 0.74 -0.07 41 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.90 -0.08 40 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.07 -0.11 40 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.28 -0.11 40 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.50 -0.13 40 0 7 0
30DEC26 13.50 P 0.00 0.00 0.00 1.74 -0.14 40 0 6 0
30DEC26 14.00 P 0.00 0.00 0.00 2.00 -0.15 40 0 58 0
30DEC26 14.50 P 0.00 0.00 0.00 2.28 -0.15 40 0 82 0
30DEC26 15.00 P 0.00 0.00 0.00 2.58 -0.15 40 0 29 0
30DEC26 15.50 P 0.00 0.00 0.00 2.90 -0.15 40 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.23 -0.14 40 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.59 -0.16 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.96 -0.16 41 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.31 -0.18 41 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.70 -0.16 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.08 -0.16 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.49 -0.21 41 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.90 -0.22 41 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.32 -0.26 42 0 0 0
TOTAL PUT 343 21,682 +61
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$ 94.66
29JAN26 67.50 C 0.00 0.00 0.00 27.43 +0.98 70 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 24.93 +0.97 63 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 22.45 +0.98 58 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 19.97 +0.98 52 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 17.73 +1.42 56 0 29 0
29JAN26 80.00 C 0.00 0.00 0.00 14.81 +1.00 23 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 12.32 +0.99 21 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 9.85 +0.98 21 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 7.44 +0.93 20 0 41 0
29JAN26 90.00 C 5.60 5.60 5.60 5.21 +0.84 20 1 116 +1
29JAN26 92.50 C 3.84 3.84 3.84 3.31 +0.63 20 5 65 -5
29JAN26 95.00 C 1.75 2.33 1.75 1.92 +0.49 21 12 1,517 -8
29JAN26 97.50 C 0.92 0.92 0.92 0.96 +0.31 20 1 165 +1
29JAN26 100.00 C 0.52 0.60 0.52 0.41 +0.15 20 33 188 +33
29JAN26 102.50 C 0.34 0.34 0.34 0.15 +0.06 20 30 367 +30
29JAN26 105.00 C 0.21 0.21 0.21 0.05 +0.02 20 1 123 +1
29JAN26 107.50 C 0.00 0.00 0.00 0.02 +0.01 21 0 586 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 23 0 1,453 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 26 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 34 0 430 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 37 0 1,010 0
26FEB26 67.50 C 0.00 0.00 0.00 27.87 +1.19 58 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 25.39 +1.18 53 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 22.93 +1.21 49 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 20.47 +1.21 44 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 18.01 +1.52 40 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 15.01 +0.99 19 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 12.57 +0.97 19 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 10.20 +0.93 19 0 30 0
26FEB26 87.50 C 0.00 0.00 0.00 7.97 +0.87 19 0 30 0
26FEB26 90.00 C 0.00 0.00 0.00 5.96 +0.79 19 0 300 0
26FEB26 92.50 C 0.00 0.00 0.00 4.28 +0.65 20 0 121 0
26FEB26 95.00 C 0.00 0.00 0.00 2.91 +0.54 20 0 91 0
26FEB26 97.50 C 1.93 1.93 1.93 1.85 +0.40 20 1 384 +1
26FEB26 100.00 C 1.16 1.34 1.16 1.10 +0.27 20 3 158 0
26FEB26 102.50 C 0.74 0.74 0.74 0.62 +0.18 20 30 211 0
26FEB26 105.00 C 0.52 0.52 0.52 0.32 +0.10 20 30 98 0
26FEB26 107.50 C 0.00 0.00 0.00 0.16 +0.05 20 0 93 0
26FEB26 110.00 C 0.00 0.00 0.00 0.08 +0.03 20 0 306 0
26FEB26 112.50 C 0.00 0.00 0.00 0.04 +0.02 20 0 522 0
26FEB26 115.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 42.94 +1.23 73 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 40.48 +1.24 68 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 37.98 +1.22 63 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 35.47 +1.18 58 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 33.04 +1.22 55 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 30.59 +1.23 51 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 28.12 +1.22 47 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 25.66 +1.26 44 0 2 0
30MAR26 72.50 C 0.00 0.00 0.00 23.18 +1.18 40 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 20.78 +1.22 37 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 18.26 +1.51 32 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 15.32 +0.97 20 0 60 0
30MAR26 82.50 C 0.00 0.00 0.00 12.99 +0.94 20 0 1 0
30MAR26 85.00 C 0.00 0.00 0.00 10.76 +0.90 20 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 8.70 +0.84 20 0 31 0
30MAR26 90.00 C 0.00 0.00 0.00 6.84 +0.62 20 0 60 0
30MAR26 92.50 C 5.40 5.40 5.40 5.30 +0.63 21 30 61 +30
30MAR26 95.00 C 0.00 0.00 0.00 3.94 +0.58 21 0 7 0
30MAR26 97.50 C 0.00 0.00 0.00 2.83 +0.44 21 0 25 0
30MAR26 100.00 C 0.00 0.00 0.00 1.98 +0.36 21 0 50 0
30MAR26 102.50 C 0.00 0.00 0.00 1.33 +0.27 20 0 390 0
30MAR26 105.00 C 0.00 0.00 0.00 0.87 +0.20 20 0 98 0
30MAR26 107.50 C 0.84 0.86 0.84 0.55 +0.14 20 60 210 +60
30MAR26 110.00 C 0.61 0.61 0.61 0.34 +0.10 20 60 164 +60
30MAR26 112.50 C 0.00 0.00 0.00 0.20 +0.06 20 0 5 0
30MAR26 115.00 C 0.00 0.00 0.00 0.11 +0.03 20 0 9 0
30MAR26 117.50 C 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 25.93 +1.24 39 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 23.52 +1.24 36 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 21.02 +1.14 33 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 18.55 +1.52 29 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 15.67 +0.96 21 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 13.43 +0.93 21 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 11.31 +0.89 21 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 9.35 +0.84 21 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 7.58 +0.77 21 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 6.02 +0.69 21 0 30 0
29APR26 95.00 C 0.00 0.00 0.00 4.79 +0.66 21 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 3.64 +0.53 21 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 2.73 +0.44 21 0 1 0
29APR26 102.50 C 0.00 0.00 0.00 1.99 +0.35 21 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 1.42 +0.28 21 0 4 0
29APR26 107.50 C 0.00 0.00 0.00 1.00 +0.22 21 0 0 0
29APR26 110.00 C 0.92 0.93 0.92 0.68 +0.16 21 4 4 +4
29APR26 112.50 C 0.00 0.00 0.00 0.46 +0.12 21 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 0.29 +0.08 21 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.19 +0.05 21 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 33.59 +1.21 41 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 31.19 +1.22 39 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 28.80 +1.22 37 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 26.41 +1.21 35 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 23.97 +1.13 32 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 21.54 +1.08 29 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 19.17 +0.98 27 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 16.89 +1.42 25 0 2 0
29JUN26 82.50 C 0.00 0.00 0.00 14.29 +0.90 21 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 12.31 +0.86 21 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 10.48 +0.81 21 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 8.81 +0.75 21 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 7.32 +0.69 21 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 6.18 +0.63 22 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 4.99 +0.56 22 0 2 0
29JUN26 100.00 C 0.00 0.00 0.00 3.99 +0.46 22 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 3.16 +0.41 22 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 2.47 +0.35 22 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 1.91 +0.30 21 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 1.46 +0.24 21 0 17 0
29JUN26 112.50 C 0.00 0.00 0.00 1.09 +0.18 21 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.80 +0.15 21 0 1 0
29JUN26 117.50 C 0.00 0.00 0.00 0.59 +0.12 21 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.43 +0.09 21 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 0.31 +0.07 21 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 28.90 +1.19 32 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 26.57 +1.18 31 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 24.19 +1.09 29 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 21.86 +0.99 27 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 19.63 +0.93 26 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 17.49 +1.36 25 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 15.05 +0.84 22 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 13.24 +0.79 22 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 11.56 +0.72 22 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 10.01 +0.65 22 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 8.64 +0.64 22 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 7.55 +0.64 22 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 6.40 +0.60 22 0 1 0
29SEP26 100.00 C 0.00 0.00 0.00 5.41 +0.47 22 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 4.60 +0.42 22 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 3.84 +0.35 22 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 3.21 +0.34 22 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 2.65 +0.27 22 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 2.17 +0.24 22 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.74 +0.21 22 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 1.40 +0.16 22 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 1.15 +0.15 22 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.91 +0.11 22 0 26 0
30DEC26 67.50 C 0.00 0.00 0.00 29.08 +1.16 29 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 26.83 +1.18 28 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 24.61 +1.13 27 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 22.43 +1.07 26 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 20.36 +1.08 25 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 18.40 +1.40 24 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 16.06 +0.82 22 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 14.37 +0.79 22 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 12.82 +0.76 22 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 11.36 +0.70 22 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 10.03 +0.69 22 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 8.93 +0.75 22 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 7.76 +0.65 22 0 1 0
30DEC26 100.00 C 0.00 0.00 0.00 6.76 +0.57 22 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 5.84 +0.45 22 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 5.11 +0.42 22 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 4.42 +0.34 22 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 3.85 +0.39 22 0 2 0
30DEC26 112.50 C 0.00 0.00 0.00 3.28 +0.31 22 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 2.73 +0.31 22 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 2.31 +0.25 22 0 10 0
TOTAL CALL 301 10,346 +208
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 50 0 169 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 45 0 21 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 40 0 413 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 35 0 85 0
29JAN26 77.50 P 0.08 0.08 0.08 0.01 0.00 31 30 88 +14
29JAN26 80.00 P 0.09 0.10 0.09 0.01 0.00 26 90 364 +90
29JAN26 82.50 P 0.09 0.12 0.09 0.01 0.00 22 33 316 +33
29JAN26 85.00 P 0.16 0.17 0.12 0.03 -0.02 20 34 1,304 +31
29JAN26 87.50 P 0.00 0.00 0.00 0.13 -0.05 20 0 565 0
29JAN26 90.00 P 0.41 0.41 0.37 0.40 -0.16 20 48 1,123 +1
29JAN26 92.50 P 1.04 1.04 0.80 1.01 -0.26 20 97 330 +97
29JAN26 95.00 P 0.00 0.00 0.00 2.01 -0.50 20 0 52 0
29JAN26 97.50 P 3.50 3.50 3.50 3.68 -0.64 21 1 584 +1
29JAN26 100.00 P 0.00 0.00 0.00 5.61 -0.86 20 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 7.89 -0.96 20 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 10.34 -1.00 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 12.84 -1.00 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 15.34 -1.00 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 17.84 -1.00 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 20.34 -1.00 0 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 22.84 -1.00 0 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 25.34 -1.00 0 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 27.84 -1.00 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 33 0 25 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 30 0 47 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 27 0 630 0
26FEB26 75.00 P 0.13 0.13 0.13 0.01 0.00 24 30 210 0
26FEB26 77.50 P 0.12 0.13 0.12 0.01 0.00 21 106 775 0
26FEB26 80.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 156 0
26FEB26 82.50 P 0.00 0.00 0.00 0.08 -0.02 20 0 780 0
26FEB26 85.00 P 0.00 0.00 0.00 0.20 -0.06 20 0 468 0
26FEB26 87.50 P 0.51 0.51 0.51 0.48 -0.12 20 1 141 +1
26FEB26 90.00 P 0.96 0.96 0.96 0.97 -0.19 20 1 106 +1
26FEB26 92.50 P 1.52 1.52 1.52 1.72 -0.28 20 10 375 +10
26FEB26 95.00 P 2.65 2.65 2.65 2.76 -0.47 19 5 242 0
26FEB26 97.50 P 0.00 0.00 0.00 4.29 -0.62 19 0 90 0
26FEB26 100.00 P 0.00 0.00 0.00 6.09 -0.75 19 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 8.16 -0.85 19 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 10.43 -0.94 20 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 12.84 -1.00 0 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 15.34 -1.00 0 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 17.84 -1.00 0 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 20.34 -1.00 0 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 22.84 -1.00 0 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 25.34 -1.00 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 44 0 71 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 41 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 32 0 66 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 29 0 32 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 26 0 27 0
30MAR26 70.00 P 0.14 0.15 0.14 0.01 0.00 24 13 22 +13
30MAR26 72.50 P 0.15 0.19 0.15 0.01 0.00 21 8 19 +8
30MAR26 75.00 P 0.00 0.00 0.00 0.03 0.00 21 0 450 0
30MAR26 77.50 P 0.00 0.00 0.00 0.06 -0.01 21 0 37 0
30MAR26 80.00 P 0.00 0.00 0.00 0.14 -0.02 20 0 300 0
30MAR26 82.50 P 0.53 0.53 0.53 0.29 -0.06 20 30 101 +23
30MAR26 85.00 P 0.00 0.00 0.00 0.56 -0.09 20 0 36 0
30MAR26 87.50 P 1.05 1.05 1.05 0.99 -0.18 20 2 14 +2
30MAR26 90.00 P 0.00 0.00 0.00 1.66 -0.23 21 0 23 0
30MAR26 92.50 P 0.00 0.00 0.00 2.47 -0.32 20 0 3 0
30MAR26 95.00 P 0.00 0.00 0.00 3.56 -0.46 20 0 20 0
30MAR26 97.50 P 0.00 0.00 0.00 5.00 -0.59 20 0 2 0
30MAR26 100.00 P 0.00 0.00 0.00 6.73 -0.66 20 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 8.62 -0.77 20 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 10.73 -0.84 20 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 12.99 -0.91 20 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 15.37 -0.97 20 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 17.84 -1.00 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 20.34 -1.00 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 22.84 -1.00 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 25.34 -1.00 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 27.84 -1.00 0 0 0 0
29APR26 70.00 P 0.19 0.20 0.19 0.02 0.00 22 30 66 +30
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 0.07 -0.01 21 0 20 0
29APR26 77.50 P 0.00 0.00 0.00 0.16 -0.01 21 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.30 -0.04 21 0 20 0
29APR26 82.50 P 0.00 0.00 0.00 0.54 -0.07 21 0 3 0
29APR26 85.00 P 1.06 1.06 1.06 0.92 -0.11 21 30 32 +30
29APR26 87.50 P 1.48 1.48 1.48 1.46 -0.16 21 2 2 +2
29APR26 90.00 P 2.06 2.09 2.06 2.18 -0.24 21 3 3 +3
29APR26 92.50 P 0.00 0.00 0.00 3.04 -0.32 20 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 4.12 -0.47 20 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 5.57 -0.56 20 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 7.25 -0.58 21 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 9.06 -0.68 21 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 11.06 -0.76 21 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 13.21 -0.83 21 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 15.48 -0.91 21 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 17.87 -0.97 21 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 20.34 -1.00 0 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 22.84 -1.00 0 0 0 0
29JUN26 62.50 P 0.20 0.22 0.20 0.01 0.00 21 82 159 +82
29JUN26 65.00 P 0.24 0.28 0.24 0.03 0.00 22 12 27 +12
29JUN26 67.50 P 0.00 0.00 0.00 0.05 -0.01 21 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.10 -0.01 21 0 4 0
29JUN26 72.50 P 0.00 0.00 0.00 0.19 -0.01 21 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.33 -0.03 21 0 23 0
29JUN26 77.50 P 0.00 0.00 0.00 0.55 -0.05 21 0 11 0
29JUN26 80.00 P 0.00 0.00 0.00 0.86 -0.09 21 0 4 0
29JUN26 82.50 P 0.00 0.00 0.00 1.30 -0.13 21 0 7 0
29JUN26 85.00 P 0.00 0.00 0.00 1.88 -0.18 21 0 12 0
29JUN26 87.50 P 0.00 0.00 0.00 2.59 -0.24 21 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 3.43 -0.26 21 0 31 0
29JUN26 92.50 P 0.00 0.00 0.00 4.38 -0.37 21 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 5.59 -0.41 21 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 6.96 -0.48 20 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 8.74 -0.56 21 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 10.45 -0.64 21 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 12.31 -0.69 21 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 14.29 -0.73 21 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 16.37 -0.77 21 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 18.15 -1.00 18 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 20.74 -0.66 21 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 23.04 -0.90 21 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 25.41 -0.94 21 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 27.84 -1.00 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.22 -0.02 22 0 3 0
29SEP26 70.00 P 0.00 0.00 0.00 0.36 -0.03 22 0 1 0
29SEP26 72.50 P 0.00 0.00 0.00 0.55 -0.06 22 0 9 0
29SEP26 75.00 P 0.00 0.00 0.00 0.85 -0.08 22 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 1.21 -0.12 22 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 1.67 -0.17 22 0 13 0
29SEP26 82.50 P 0.00 0.00 0.00 2.28 -0.19 22 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 3.02 -0.23 22 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 3.88 -0.29 22 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 4.82 -0.29 22 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 5.84 -0.39 22 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 7.09 -0.42 22 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 8.41 -0.53 22 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 9.95 -0.57 22 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 11.72 -0.60 22 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 13.46 -0.68 22 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 15.35 -0.68 22 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 17.31 -0.74 22 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 18.93 -1.13 20 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 20.99 -1.19 20 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 23.12 -1.20 19 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 25.87 -0.67 22 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 28.15 -0.90 22 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.43 -0.03 22 0 3 0
30DEC26 70.00 P 0.00 0.00 0.00 0.64 -0.04 22 0 16 0
30DEC26 72.50 P 0.00 0.00 0.00 0.92 -0.06 22 0 2 0
30DEC26 75.00 P 0.00 0.00 0.00 1.30 -0.10 22 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 1.76 -0.11 22 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 2.34 -0.13 22 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 3.01 -0.19 22 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 3.80 -0.22 22 0 10 0
30DEC26 87.50 P 0.00 0.00 0.00 4.67 -0.32 22 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 5.76 -0.30 23 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 6.81 -0.37 22 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 7.99 -0.47 22 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 9.33 -0.55 22 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 10.84 -0.60 22 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 12.53 -0.54 22 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 14.25 -0.57 22 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 16.06 -0.64 22 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 17.64 -1.02 21 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 19.60 -1.06 21 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 21.62 -1.11 21 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 23.66 -1.15 20 0 0 0
TOTAL PUT 698 11,343 +484
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$ 14.13
29JAN26 9.00 C 0.00 0.00 0.00 5.15 -0.11 70 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.90 -0.11 65 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.65 -0.11 60 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.38 -0.13 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 4.14 -0.12 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.65 -0.11 40 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.14 -0.12 0 0 135 0
29JAN26 11.50 C 0.00 0.00 0.00 2.65 -0.11 0 0 2 0
29JAN26 12.00 C 0.00 0.00 0.00 2.15 -0.09 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 1.68 -0.14 31 0 115 0
29JAN26 13.00 C 0.00 0.00 0.00 1.22 -0.06 30 0 313 0
29JAN26 13.50 C 0.89 0.89 0.89 0.79 -0.09 27 15 140 -14
29JAN26 14.00 C 0.00 0.00 0.00 0.48 -0.06 28 0 334 0
29JAN26 14.50 C 0.28 0.29 0.25 0.25 -0.04 27 92 227 +1
29JAN26 15.00 C 0.16 0.16 0.13 0.12 -0.03 28 54 365 -3
29JAN26 15.50 C 0.00 0.00 0.00 0.05 -0.02 28 0 518 0
29JAN26 16.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 333 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 30 0 127 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 35 0 44 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 40 0 95 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 44 0 7 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 5.16 -0.12 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.90 -0.13 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.66 -0.12 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.41 -0.12 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.14 -0.14 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.65 -0.13 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.17 -0.11 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.68 -0.08 23 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.22 -0.14 29 0 20 0
26FEB26 12.50 C 0.00 0.00 0.00 1.77 -0.07 29 0 15 0
26FEB26 13.00 C 0.00 0.00 0.00 1.37 -0.02 29 0 47 0
26FEB26 13.50 C 1.00 1.00 1.00 0.96 -0.08 26 30 354 +30
26FEB26 14.00 C 0.00 0.00 0.00 0.67 -0.06 27 0 238 0
26FEB26 14.50 C 0.48 0.48 0.48 0.44 -0.05 27 10 148 0
26FEB26 15.00 C 0.28 0.28 0.28 0.28 -0.04 27 5 232 -5
26FEB26 15.50 C 0.19 0.19 0.19 0.17 -0.03 27 8 64 +8
26FEB26 16.00 C 0.11 0.11 0.11 0.10 -0.02 28 5 91 -5
26FEB26 16.50 C 0.09 0.09 0.09 0.05 -0.02 27 2 38 0
26FEB26 17.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 11 0
26FEB26 17.50 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.23 -0.07 53 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.94 -0.11 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.69 -0.11 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.49 -0.07 46 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.31 0.00 53 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.79 -0.05 44 0 69 0
30MAR26 11.00 C 0.00 0.00 0.00 3.28 -0.01 37 0 3 0
30MAR26 11.50 C 0.00 0.00 0.00 2.84 0.00 37 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 2.38 +0.02 34 0 49 0
30MAR26 12.50 C 0.00 0.00 0.00 1.84 -0.16 26 0 10 0
30MAR26 13.00 C 0.00 0.00 0.00 1.56 -0.02 31 0 15 0
30MAR26 13.50 C 1.23 1.23 1.23 1.16 -0.10 28 15 94 0
30MAR26 14.00 C 0.00 0.00 0.00 0.88 -0.09 28 0 420 0
30MAR26 14.50 C 0.00 0.00 0.00 0.67 -0.07 29 0 405 0
30MAR26 15.00 C 0.52 0.52 0.50 0.50 -0.04 30 20 280 -20
30MAR26 15.50 C 0.00 0.00 0.00 0.35 -0.05 29 0 134 0
30MAR26 16.00 C 0.00 0.00 0.00 0.24 -0.05 29 0 239 0
30MAR26 16.50 C 0.00 0.00 0.00 0.17 -0.03 30 0 128 0
30MAR26 17.00 C 0.00 0.00 0.00 0.11 -0.03 29 0 54 0
30MAR26 17.50 C 0.00 0.00 0.00 0.07 -0.02 29 0 27 0
30MAR26 18.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 21 0
30MAR26 18.50 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 3 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 31 0 14 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 35 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 38 0 18 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 42 0 18 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 48 0 31 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 51 0 31 0
29APR26 9.75 C 0.00 0.00 0.00 4.58 -0.01 48 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.31 0.00 43 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.79 -0.05 35 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.28 -0.21 29 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.84 -0.14 30 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.38 -0.06 28 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.06 +0.02 32 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.64 -0.15 29 0 0 0
29APR26 13.50 C 1.40 1.40 1.40 1.30 -0.09 28 13 84 +13
29APR26 14.00 C 0.00 0.00 0.00 1.03 -0.08 28 0 71 0
29APR26 14.50 C 0.00 0.00 0.00 0.80 -0.07 28 0 44 0
29APR26 15.00 C 0.00 0.00 0.00 0.62 -0.06 29 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.48 -0.04 29 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.36 -0.04 29 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.26 -0.04 29 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.19 -0.03 29 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.14 -0.02 30 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.10 -0.01 30 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.24 -0.08 36 0 5 0
29JUN26 9.25 C 0.00 0.00 0.00 4.98 -0.11 25 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.75 -0.08 33 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.58 -0.06 42 0 0 0
29JUN26 10.00 C 4.30 4.30 4.30 4.31 -0.09 38 1 33 0
29JUN26 10.50 C 0.00 0.00 0.00 3.84 -0.08 36 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.33 -0.16 30 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.95 -0.06 33 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.49 -0.10 30 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 2.09 -0.09 29 0 520 0
29JUN26 13.00 C 0.00 0.00 0.00 1.81 -0.02 31 0 41 0
29JUN26 13.50 C 0.00 0.00 0.00 1.46 -0.12 30 0 1,504 0
29JUN26 14.00 C 0.00 0.00 0.00 1.21 -0.05 30 0 136 0
29JUN26 14.50 C 0.00 0.00 0.00 0.99 -0.05 30 0 230 0
29JUN26 15.00 C 0.00 0.00 0.00 0.79 -0.06 30 0 388 0
29JUN26 15.50 C 0.00 0.00 0.00 0.62 -0.06 30 0 117 0
29JUN26 16.00 C 0.00 0.00 0.00 0.49 -0.05 30 0 104 0
29JUN26 16.50 C 0.00 0.00 0.00 0.38 -0.04 30 0 51 0
29JUN26 17.00 C 0.00 0.00 0.00 0.30 -0.03 30 0 19 0
29JUN26 17.50 C 0.00 0.00 0.00 0.23 -0.02 30 0 28 0
29JUN26 18.00 C 0.25 0.25 0.25 0.17 -0.02 30 10 53 +10
29JUN26 18.50 C 0.00 0.00 0.00 0.13 -0.02 30 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.10 -0.01 30 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.08 -0.01 30 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.06 -0.01 30 0 50 0
29SEP26 9.00 C 0.00 0.00 0.00 5.24 -0.11 32 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.99 -0.12 30 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.75 -0.12 30 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.58 -0.06 37 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.31 -0.09 33 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.84 -0.12 31 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.39 -0.10 30 0 100 0
29SEP26 11.50 C 0.00 0.00 0.00 2.96 -0.17 29 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 2.59 -0.12 29 0 100 0
29SEP26 12.50 C 0.00 0.00 0.00 2.27 -0.08 30 0 110 0
29SEP26 13.00 C 0.00 0.00 0.00 1.98 -0.07 31 0 218 0
29SEP26 13.50 C 0.00 0.00 0.00 1.72 -0.06 31 0 112 0
29SEP26 14.00 C 1.54 1.54 1.54 1.48 -0.06 31 10 136 0
29SEP26 14.50 C 0.00 0.00 0.00 1.27 -0.06 31 0 118 0
29SEP26 15.00 C 0.00 0.00 0.00 1.10 -0.05 32 0 18 0
29SEP26 15.50 C 0.00 0.00 0.00 0.94 -0.04 32 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.80 -0.04 32 0 258 0
29SEP26 16.50 C 0.00 0.00 0.00 0.68 -0.03 32 0 22 0
29SEP26 17.00 C 0.00 0.00 0.00 0.57 -0.04 32 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.49 -0.05 32 0 54 0
29SEP26 18.00 C 0.00 0.00 0.00 0.42 -0.04 32 0 28 0
29SEP26 18.50 C 0.42 0.42 0.39 0.37 -0.02 33 3 22 +3
29SEP26 19.00 C 0.36 0.36 0.36 0.31 -0.02 33 10 85 0
29SEP26 19.50 C 0.00 0.00 0.00 0.26 -0.02 32 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.79 -0.10 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.58 -0.08 33 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.31 -0.13 29 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.84 -0.17 27 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.52 -0.09 31 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.16 -0.07 31 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.73 -0.15 29 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.51 -0.06 31 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.16 -0.12 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.91 -0.11 30 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.69 -0.04 30 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.49 -0.03 31 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 1.31 -0.03 30 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 1.14 -0.04 31 0 0 0
30DEC26 16.00 C 1.09 1.10 1.08 1.01 -0.04 31 3 5 +3
30DEC26 16.50 C 0.00 0.00 0.00 0.87 -0.06 31 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.77 -0.05 31 0 23 0
30DEC26 17.50 C 0.00 0.00 0.00 0.68 -0.04 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.61 -0.02 32 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.53 -0.01 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.46 -0.01 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.40 -0.01 32 0 0 0
TOTAL CALL 306 11,349 +21
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 81 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 68 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 40 0 64 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 104 0
29JAN26 12.50 P 0.00 0.00 0.00 0.02 0.00 29 0 178 0
29JAN26 13.00 P 0.05 0.05 0.05 0.05 0.00 27 20 220 +20
29JAN26 13.50 P 0.12 0.14 0.12 0.14 +0.01 27 128 351 +127
29JAN26 14.00 P 0.30 0.30 0.25 0.30 +0.01 26 181 554 +181
29JAN26 14.50 P 0.52 0.58 0.52 0.61 +0.06 28 46 182 +15
29JAN26 15.00 P 0.00 0.00 0.00 0.99 +0.08 30 0 242 0
29JAN26 15.50 P 0.00 0.00 0.00 1.43 +0.09 32 0 16 0
29JAN26 16.00 P 0.00 0.00 0.00 1.91 +0.09 36 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 2.37 +0.06 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 2.96 +0.12 57 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 3.39 +0.13 50 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 3.87 +0.11 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.39 +0.13 60 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.92 +0.16 73 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 5.41 +0.15 75 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 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 0.01 0.00 32 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 27 0 30 0
26FEB26 12.00 P 0.00 0.00 0.00 0.03 0.00 27 0 31 0
26FEB26 12.50 P 0.00 0.00 0.00 0.07 0.00 27 0 71 0
26FEB26 13.00 P 0.00 0.00 0.00 0.16 +0.02 28 0 50 0
26FEB26 13.50 P 0.25 0.28 0.24 0.29 +0.03 27 29 229 +8
26FEB26 14.00 P 0.00 0.00 0.00 0.49 +0.03 27 0 105 0
26FEB26 14.50 P 0.69 0.72 0.69 0.75 +0.03 26 45 133 +45
26FEB26 15.00 P 1.04 1.04 1.04 1.12 +0.08 28 15 89 +15
26FEB26 15.50 P 0.00 0.00 0.00 1.44 -0.01 24 0 7 0
26FEB26 16.00 P 0.00 0.00 0.00 1.94 +0.11 29 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.42 +0.07 32 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.96 +0.11 40 0 20 0
26FEB26 17.50 P 0.00 0.00 0.00 3.40 +0.06 37 0 36 0
26FEB26 18.00 P 0.00 0.00 0.00 3.87 +0.11 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.42 +0.16 48 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.92 +0.16 52 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 5.41 +0.15 54 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 40 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 33 0 65 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.03 0.00 30 0 53 0
30MAR26 11.50 P 0.00 0.00 0.00 0.06 0.00 30 0 30 0
30MAR26 12.00 P 0.00 0.00 0.00 0.11 +0.01 30 0 119 0
30MAR26 12.50 P 0.00 0.00 0.00 0.19 +0.01 29 0 113 0
30MAR26 13.00 P 0.30 0.31 0.28 0.31 +0.02 29 8 138 +8
30MAR26 13.50 P 0.43 0.43 0.43 0.48 +0.04 29 5 92 +5
30MAR26 14.00 P 0.65 0.65 0.63 0.71 +0.05 30 35 389 +35
30MAR26 14.50 P 0.90 0.90 0.90 0.98 +0.05 30 15 540 +15
30MAR26 15.00 P 0.00 0.00 0.00 1.29 +0.06 30 0 184 0
30MAR26 15.50 P 0.00 0.00 0.00 1.65 +0.12 30 0 32 0
30MAR26 16.00 P 0.00 0.00 0.00 1.97 -0.01 26 0 6 0
30MAR26 16.50 P 0.00 0.00 0.00 2.51 +0.08 32 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.96 +0.05 33 0 3 0
30MAR26 17.50 P 0.00 0.00 0.00 3.43 +0.04 34 0 3 0
30MAR26 18.00 P 0.00 0.00 0.00 3.89 +0.04 33 0 23 0
30MAR26 18.50 P 0.00 0.00 0.00 4.42 +0.12 40 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.92 +0.02 42 0 23 0
30MAR26 19.50 P 0.00 0.00 0.00 5.41 +0.15 44 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.87 +0.11 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.87 +0.11 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.87 +0.11 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.87 +0.11 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.87 +0.11 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.87 +0.11 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.87 +0.11 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 0.00 30 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.10 +0.01 30 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.17 +0.01 30 0 10 0
29APR26 12.50 P 0.00 0.00 0.00 0.27 +0.01 29 0 4 0
29APR26 13.00 P 0.00 0.00 0.00 0.40 +0.01 29 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.59 +0.03 29 0 5 0
29APR26 14.00 P 0.81 0.81 0.81 0.81 +0.03 29 15 39 +15
29APR26 14.50 P 0.00 0.00 0.00 1.09 +0.05 30 0 15 0
29APR26 15.00 P 0.00 0.00 0.00 1.40 +0.06 30 0 60 0
29APR26 15.50 P 0.00 0.00 0.00 1.77 +0.14 31 0 15 0
29APR26 16.00 P 0.00 0.00 0.00 2.06 +0.08 27 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.51 0.00 29 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 2.96 +0.05 29 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.50 +0.08 35 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.89 -0.01 29 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.50 +0.18 41 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.92 +0.02 38 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 29 0 90 0
29JUN26 9.75 P 0.00 0.00 0.00 0.05 +0.01 30 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.07 +0.01 31 0 13 0
29JUN26 10.50 P 0.00 0.00 0.00 0.11 +0.02 30 0 28 0
29JUN26 11.00 P 0.17 0.17 0.17 0.17 +0.01 30 15 96 +15
29JUN26 11.50 P 0.00 0.00 0.00 0.26 +0.02 29 0 171 0
29JUN26 12.00 P 0.00 0.00 0.00 0.38 +0.02 29 0 263 0
29JUN26 12.50 P 0.00 0.00 0.00 0.53 +0.03 29 0 118 0
29JUN26 13.00 P 0.00 0.00 0.00 0.71 +0.03 29 0 1,781 0
29JUN26 13.50 P 0.89 0.92 0.89 0.93 +0.03 29 16 59 +16
29JUN26 14.00 P 0.00 0.00 0.00 1.19 +0.04 29 0 98 0
29JUN26 14.50 P 0.00 0.00 0.00 1.49 +0.04 29 0 74 0
29JUN26 15.00 P 0.00 0.00 0.00 1.87 +0.09 30 0 31 0
29JUN26 15.50 P 0.00 0.00 0.00 2.25 +0.08 31 0 26 0
29JUN26 16.00 P 0.00 0.00 0.00 2.64 +0.11 31 0 3 0
29JUN26 16.50 P 0.00 0.00 0.00 3.01 +0.08 31 0 1 0
29JUN26 17.00 P 0.00 0.00 0.00 3.38 +0.13 29 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 3.94 +0.16 34 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.39 +0.16 34 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.76 +0.07 31 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.32 +0.16 36 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.77 +0.13 36 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 6.25 +0.16 37 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.08 0.00 33 0 192 0
29SEP26 9.25 P 0.00 0.00 0.00 0.10 +0.01 33 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.13 +0.01 33 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.15 0.00 32 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.19 +0.01 32 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.28 +0.02 33 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.38 +0.02 32 0 140 0
29SEP26 11.50 P 0.00 0.00 0.00 0.52 +0.03 33 0 21 0
29SEP26 12.00 P 0.00 0.00 0.00 0.68 +0.03 33 0 111 0
29SEP26 12.50 P 0.00 0.00 0.00 0.87 +0.03 33 0 115 0
29SEP26 13.00 P 0.00 0.00 0.00 1.09 +0.04 33 0 72 0
29SEP26 13.50 P 0.00 0.00 0.00 1.34 +0.05 33 0 43 0
29SEP26 14.00 P 1.62 1.62 1.62 1.62 +0.06 33 10 10 +8
29SEP26 14.50 P 0.00 0.00 0.00 1.91 +0.06 33 0 16 0
29SEP26 15.00 P 0.00 0.00 0.00 2.24 +0.06 34 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.59 +0.07 34 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.96 +0.07 34 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.35 +0.08 35 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.76 +0.09 35 0 3 0
29SEP26 17.50 P 0.00 0.00 0.00 4.18 +0.09 36 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.61 +0.11 36 0 48 0
29SEP26 18.50 P 0.00 0.00 0.00 5.06 +0.09 37 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.52 +0.10 38 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.99 +0.11 39 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.19 +0.03 32 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.23 +0.03 32 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.27 +0.03 32 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 0.37 +0.03 32 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.49 +0.03 32 0 30 0
30DEC26 11.50 P 0.00 0.00 0.00 0.64 +0.04 32 0 5 0
30DEC26 12.00 P 0.00 0.00 0.00 0.81 +0.04 32 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 1.02 +0.06 32 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.24 +0.06 32 0 4 0
30DEC26 13.50 P 1.53 1.53 1.53 1.49 +0.06 32 1 7 +1
30DEC26 14.00 P 0.00 0.00 0.00 1.77 +0.07 32 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.07 +0.08 32 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.39 +0.08 33 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.73 +0.09 33 0 15 0
30DEC26 16.00 P 0.00 0.00 0.00 3.10 +0.10 33 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.47 +0.09 33 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.87 +0.10 34 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.28 +0.19 34 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.71 +0.11 35 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 5.15 +0.18 35 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.59 +0.17 36 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.99 +0.11 35 0 0 0
TOTAL PUT 584 9,146 +529
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$ 56.25
29JAN26 40.00 C 0.00 0.00 0.00 16.34 -0.09 56 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 15.33 -0.03 45 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 14.33 -0.06 40 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 13.33 -0.10 33 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 12.35 -0.08 42 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 11.33 -0.11 0 0 2 0
29JAN26 46.00 C 0.00 0.00 0.00 10.37 -0.07 39 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 9.40 +0.05 39 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 8.59 +0.23 47 0 15 0
29JAN26 49.00 C 0.00 0.00 0.00 7.39 +0.03 30 0 61 0
29JAN26 50.00 C 6.50 6.50 6.50 6.33 -0.04 0 1 61 0
29JAN26 52.50 C 0.00 0.00 0.00 3.84 -0.09 0 0 240 0
29JAN26 55.00 C 1.97 2.20 1.97 1.91 -0.06 19 4 573 +1
29JAN26 57.50 C 0.80 0.80 0.72 0.67 -0.04 20 31 398 +31
29JAN26 60.00 C 0.20 0.20 0.20 0.15 -0.04 20 2 180 0
29JAN26 62.50 C 0.07 0.07 0.07 0.03 0.00 21 2 36 +2
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 - 52 0 0 -
26FEB26 40.00 C 0.00 0.00 0.00 16.38 -0.10 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 15.48 -0.47 42 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 14.34 -0.15 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 13.43 -0.03 26 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 12.38 -0.11 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 11.51 -0.04 32 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 10.42 -0.10 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 9.51 +0.03 26 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 8.59 +0.05 28 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 7.42 -0.09 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 6.48 -0.06 16 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 4.13 -0.10 15 0 39 0
26FEB26 55.00 C 2.65 2.65 2.45 2.31 -0.02 17 75 142 -30
26FEB26 57.50 C 1.25 1.25 1.25 1.03 -0.06 17 8 103 +8
26FEB26 60.00 C 0.00 0.00 0.00 0.35 -0.07 17 0 13 0
26FEB26 62.50 C 0.00 0.00 0.00 0.10 -0.02 17 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 19 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 26 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 - 34 0 0 -
30MAR26 37.00 C 0.00 0.00 0.00 19.67 +0.09 50 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 18.70 +0.08 49 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 17.40 -0.25 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 16.53 -0.06 29 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 15.58 -0.37 33 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 14.57 -0.01 29 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 13.63 +0.10 31 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 12.54 -0.08 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 11.51 -0.14 0 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 10.55 -0.12 0 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 9.59 -0.11 18 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 8.86 +0.21 26 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 7.54 -0.17 0 0 3 0
30MAR26 50.00 C 0.00 0.00 0.00 6.80 +0.05 19 0 3 0
30MAR26 52.50 C 0.00 0.00 0.00 4.39 -0.16 15 0 267 0
30MAR26 55.00 C 2.72 2.72 2.72 2.70 -0.03 16 2 310 -2
30MAR26 57.50 C 1.49 1.54 1.49 1.47 -0.01 17 3 85 +1
30MAR26 60.00 C 0.00 0.00 0.00 0.67 -0.03 17 0 45 0
30MAR26 62.50 C 0.00 0.00 0.00 0.26 -0.02 17 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.09 -0.01 17 0 26 0
30MAR26 67.50 C 0.00 0.00 0.00 0.03 0.00 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 20 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
30MAR26 80.00 C 0.00 0.00 0.00 0.01 - 27 0 0 -
29APR26 43.00 C 0.00 0.00 0.00 13.63 -0.10 0 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 13.00 +0.28 33 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 11.73 -0.09 22 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 10.75 +0.03 21 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 9.77 -0.01 19 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 8.86 +0.21 20 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 7.69 -0.19 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 6.87 -0.05 16 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 4.59 -0.10 14 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 2.85 -0.07 15 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 1.63 -0.05 15 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 0.83 -0.04 15 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 0.37 -0.01 15 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.14 -0.01 15 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 0.05 -0.01 15 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 17 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 21 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 - 23 0 0 -
29JUN26 40.00 C 0.00 0.00 0.00 16.79 +0.08 30 0 10 0
29JUN26 41.00 C 0.00 0.00 0.00 15.81 -0.14 29 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 14.90 +0.08 30 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 13.88 +0.11 27 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 13.00 +0.17 28 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 12.11 +0.29 28 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 10.99 +0.17 23 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 9.97 +0.13 21 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 8.92 +0.04 17 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 7.96 -0.01 16 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 7.04 +0.12 16 0 3 0
29JUN26 52.50 C 0.00 0.00 0.00 4.88 0.00 15 0 19 0
29JUN26 55.00 C 0.00 0.00 0.00 3.09 -0.10 15 0 15 0
29JUN26 57.50 C 0.00 0.00 0.00 1.81 -0.10 15 0 16 0
29JUN26 60.00 C 0.00 0.00 0.00 0.96 -0.03 15 0 35 0
29JUN26 62.50 C 0.00 0.00 0.00 0.45 -0.05 15 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.20 -0.02 15 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.08 -0.01 15 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.03 -0.01 15 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 -0.01 15 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
29JUN26 80.00 C 0.00 0.00 0.00 0.01 - 20 0 0 -
29SEP26 40.00 C 0.00 0.00 0.00 16.82 0.00 29 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 15.81 -0.14 26 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 14.90 0.00 27 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 13.88 +0.07 24 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 13.00 -0.23 25 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 12.11 +0.29 25 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 11.02 +0.03 21 0 3 0
29SEP26 47.00 C 0.00 0.00 0.00 9.97 -0.01 19 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 8.92 +0.01 16 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 8.17 +0.07 18 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 7.04 +0.02 14 0 20 0
29SEP26 52.50 C 0.00 0.00 0.00 4.99 -0.08 14 0 46 0
29SEP26 55.00 C 3.45 3.45 3.45 3.33 -0.05 14 1 42 +1
29SEP26 57.50 C 0.00 0.00 0.00 2.10 +0.04 15 0 32 0
29SEP26 60.00 C 0.00 0.00 0.00 1.25 +0.03 15 0 7 0
29SEP26 62.50 C 0.00 0.00 0.00 0.69 -0.01 14 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.37 -0.02 14 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.21 0.00 15 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.10 -0.01 14 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.05 0.00 14 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.03 0.00 15 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 -0.01 14 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 - 16 0 0 -
30DEC26 41.00 C 0.00 0.00 0.00 15.90 -0.10 26 0 2 0
30DEC26 42.00 C 0.00 0.00 0.00 14.90 0.00 24 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 13.88 -0.06 22 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 13.00 -0.23 22 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 12.11 +0.21 22 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 11.02 +0.03 19 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 10.05 +0.07 18 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 9.16 +0.13 18 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 8.17 +0.07 16 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 7.15 -0.08 14 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 5.14 -0.10 14 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 3.57 -0.08 14 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 2.37 +0.01 14 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.50 -0.03 13 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.92 -0.03 13 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.56 -0.02 14 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.34 -0.02 14 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.19 -0.01 14 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.11 0.00 14 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.06 0.00 14 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.03 0.00 14 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.02 - 14 0 0 -
TOTAL CALL 129 2,936 +12
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 46 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 36 0 15 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 33 0 4 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 30 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 0.00 20 0 221 0
29JAN26 52.50 P 0.08 0.09 0.08 0.09 -0.01 19 11 310 +5
29JAN26 55.00 P 0.46 0.48 0.42 0.55 -0.01 19 20 133 +20
29JAN26 57.50 P 1.62 1.78 1.61 1.78 -0.06 19 62 76 +32
29JAN26 60.00 P 0.00 0.00 0.00 3.91 +0.05 23 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 6.44 +0.21 33 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 8.75 0.00 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 11.25 +0.06 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 13.88 +0.11 54 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 16.25 +0.10 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 18.75 +0.10 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 21.30 +0.08 66 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 24.05 - 90 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 29 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 0.00 17 0 105 0
26FEB26 50.00 P 0.00 0.00 0.00 0.04 -0.01 17 0 103 0
26FEB26 52.50 P 0.00 0.00 0.00 0.21 -0.03 16 0 108 0
26FEB26 55.00 P 0.00 0.00 0.00 0.79 -0.04 16 0 81 0
26FEB26 57.50 P 1.87 1.99 1.87 1.99 -0.10 16 30 38 0
26FEB26 60.00 P 0.00 0.00 0.00 4.04 +0.05 19 0 20 0
26FEB26 62.50 P 0.00 0.00 0.00 6.44 +0.19 24 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 8.75 0.00 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 11.59 +0.40 40 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 13.88 +0.11 39 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 16.25 +0.07 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 18.75 +0.10 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 21.35 +0.13 51 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 24.21 - 68 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 0.00 0.00 0.00 0.07 0.00 17 0 102 0
30MAR26 50.00 P 0.00 0.00 0.00 0.12 0.00 17 0 139 0
30MAR26 52.50 P 0.00 0.00 0.00 0.40 +0.01 16 0 237 0
30MAR26 55.00 P 0.97 0.97 0.97 1.08 +0.01 16 2 102 +2
30MAR26 57.50 P 0.00 0.00 0.00 2.29 -0.01 16 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 4.20 +0.05 18 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 6.48 +0.09 20 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 8.75 0.00 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 11.59 +0.40 32 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 13.88 +0.11 32 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 16.25 +0.05 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 18.75 +0.10 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 21.35 +0.10 42 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 24.21 - 55 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 0.00 16 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.05 0.00 15 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.09 0.00 15 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.15 0.00 15 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.48 +0.02 15 0 2 0
29APR26 55.00 P 0.00 0.00 0.00 1.18 +0.01 15 0 99 0
29APR26 57.50 P 0.00 0.00 0.00 2.45 +0.03 15 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 4.27 +0.07 16 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 6.48 +0.08 18 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 8.75 0.00 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 11.59 +0.40 29 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 13.88 +0.11 29 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 16.25 +0.01 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 18.75 +0.08 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 21.35 +0.10 37 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 24.21 - 48 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 0.00 15 0 4 0
29JUN26 45.00 P 0.00 0.00 0.00 0.06 0.00 15 0 7 0
29JUN26 46.00 P 0.00 0.00 0.00 0.09 -0.01 15 0 20 0
29JUN26 47.00 P 0.00 0.00 0.00 0.15 0.00 15 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 0.24 0.00 15 0 19 0
29JUN26 49.00 P 0.00 0.00 0.00 0.36 0.00 15 0 10 0
29JUN26 50.00 P 0.00 0.00 0.00 0.52 -0.01 14 0 20 0
29JUN26 52.50 P 0.00 0.00 0.00 1.18 0.00 14 0 26 0
29JUN26 55.00 P 0.00 0.00 0.00 2.24 +0.01 14 0 5 0
29JUN26 57.50 P 0.00 0.00 0.00 3.82 +0.06 15 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 5.71 -0.11 15 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 7.76 -0.06 13 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 10.09 -0.26 13 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 12.66 +0.16 18 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 15.09 +0.17 19 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 17.44 -0.23 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 19.88 +0.03 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 22.15 -0.17 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 24.75 - 0 0 0 -
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 14 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.02 0.00 15 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.04 +0.01 15 0 6 0
29SEP26 43.00 P 0.00 0.00 0.00 0.06 0.00 15 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.09 0.00 15 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.14 0.00 14 0 23 0
29SEP26 46.00 P 0.00 0.00 0.00 0.20 -0.01 14 0 3 0
29SEP26 47.00 P 0.00 0.00 0.00 0.30 0.00 14 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.42 -0.01 14 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 0.58 -0.01 14 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.79 -0.02 14 0 18 0
29SEP26 52.50 P 0.00 0.00 0.00 1.53 -0.04 14 0 2 0
29SEP26 55.00 P 0.00 0.00 0.00 2.60 -0.10 14 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 4.16 -0.04 14 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 6.01 -0.03 15 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 8.11 -0.05 15 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 10.45 0.00 17 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 12.66 -0.22 16 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 15.12 -0.03 18 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 17.69 +0.02 21 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 20.02 -0.04 20 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 22.38 -0.04 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 24.75 - 0 0 0 -
30DEC26 41.00 P 0.00 0.00 0.00 0.04 0.00 14 0 35 0
30DEC26 42.00 P 0.00 0.00 0.00 0.06 0.00 14 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.09 0.00 14 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.13 0.00 14 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.19 0.00 14 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.28 0.00 14 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.37 -0.01 13 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.51 -0.02 13 0 10 0
30DEC26 49.00 P 0.00 0.00 0.00 0.69 0.00 13 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.90 -0.04 13 0 12 0
30DEC26 52.50 P 1.64 1.64 1.64 1.68 -0.04 14 1 1 +1
30DEC26 55.00 P 0.00 0.00 0.00 2.79 -0.06 14 0 10 0
30DEC26 57.50 P 4.31 4.31 4.31 4.25 -0.07 14 1 1 +1
30DEC26 60.00 P 0.00 0.00 0.00 6.20 +0.07 15 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 8.18 -0.02 15 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 10.45 -0.03 16 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 12.69 -0.19 15 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 15.12 -0.12 16 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 17.69 +0.02 20 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 20.02 -0.04 19 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 22.38 -0.09 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 24.75 - 0 0 0 -
TOTAL PUT 127 3,345 +61
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$ 25.46
29JAN26 17.50 C 0.00 0.00 0.00 7.99 +0.19 0 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 7.49 +0.19 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 6.99 +0.19 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 6.50 +0.18 46 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 6.00 +0.19 41 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 5.50 +0.20 37 0 1 0
29JAN26 21.00 C 0.00 0.00 0.00 4.50 +0.18 27 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 3.51 +0.18 27 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 2.54 +0.16 25 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 1.69 +0.17 28 0 177 0
29JAN26 25.00 C 1.13 1.13 1.13 0.96 +0.16 26 10 106 0
29JAN26 26.00 C 0.50 0.60 0.45 0.46 +0.09 26 20 182 +17
29JAN26 27.00 C 0.23 0.23 0.23 0.18 +0.04 25 16 58 -16
29JAN26 28.00 C 0.00 0.00 0.00 0.06 +0.01 26 0 195 0
29JAN26 29.00 C 0.03 0.03 0.03 0.02 +0.01 26 15 1,410 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 29 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 43 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 47 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 7.99 +0.18 0 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 7.53 +0.20 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 7.01 +0.06 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 6.50 +0.10 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 6.04 +0.18 22 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 5.60 +0.24 38 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 4.53 +0.14 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 3.58 +0.12 22 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 2.67 +0.10 23 0 5 0
26FEB26 24.00 C 0.00 0.00 0.00 1.95 +0.16 26 0 30 0
26FEB26 25.00 C 0.00 0.00 0.00 1.28 +0.14 25 0 16 0
26FEB26 26.00 C 0.86 0.92 0.86 0.79 +0.10 25 2 110 +1
26FEB26 27.00 C 0.00 0.00 0.00 0.45 +0.07 25 0 179 0
26FEB26 28.00 C 0.29 0.32 0.29 0.24 +0.05 25 12 104 0
26FEB26 29.00 C 0.00 0.00 0.00 0.12 +0.03 25 0 260 0
26FEB26 30.00 C 0.00 0.00 0.00 0.06 +0.02 26 0 15 0
26FEB26 31.00 C 0.00 0.00 0.00 0.03 +0.01 26 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 31 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 9.99 +0.15 0 0 10 0
30MAR26 16.00 C 0.00 0.00 0.00 9.57 +0.20 36 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 9.07 +0.18 28 0 7 0
30MAR26 17.00 C 0.00 0.00 0.00 8.57 +0.31 0 0 25 0
30MAR26 17.50 C 0.00 0.00 0.00 8.18 +0.32 48 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 7.57 +0.21 0 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 7.12 +0.17 35 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 6.58 +0.18 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 6.10 +0.15 25 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 5.61 +0.25 24 0 10 0
30MAR26 21.00 C 0.00 0.00 0.00 4.69 +0.08 27 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 3.80 +0.31 27 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 2.98 +0.27 27 0 33 0
30MAR26 24.00 C 0.00 0.00 0.00 2.28 +0.12 28 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 1.68 +0.15 28 0 9 0
30MAR26 26.00 C 0.00 0.00 0.00 1.19 +0.10 28 0 17 0
30MAR26 27.00 C 0.95 0.95 0.95 0.81 +0.08 27 2 58 0
30MAR26 28.00 C 0.65 0.65 0.65 0.55 +0.08 28 4 56 +2
30MAR26 29.00 C 0.00 0.00 0.00 0.35 +0.06 28 0 38 0
30MAR26 30.00 C 0.00 0.00 0.00 0.22 +0.04 28 0 16 0
30MAR26 31.00 C 0.00 0.00 0.00 0.13 +0.02 28 2 2 0
30MAR26 32.00 C 0.00 0.00 0.00 0.08 +0.02 28 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.03 +0.01 28 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 8.18 +0.19 38 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 7.58 +0.09 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 7.12 +0.12 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 6.60 +0.04 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 6.10 +0.15 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 5.66 +0.07 21 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 4.81 +0.16 27 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 3.85 0.00 24 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 3.17 +0.09 27 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 2.54 +0.13 28 0 1 0
29APR26 25.00 C 0.00 0.00 0.00 1.97 +0.15 28 100 108 +91
29APR26 26.00 C 0.00 0.00 0.00 1.49 +0.11 28 100 105 +100
29APR26 27.00 C 0.00 0.00 0.00 1.10 +0.10 28 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.79 +0.08 28 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.55 +0.06 28 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.38 +0.05 28 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.26 +0.04 28 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.17 +0.02 28 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.11 +0.01 28 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 9.26 +0.20 38 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.74 +0.17 33 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.30 +0.21 36 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.82 +0.22 34 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.34 +0.17 33 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.88 +0.19 32 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.42 +0.28 32 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.83 +0.04 25 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 4.95 +0.04 25 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 4.12 +0.05 25 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 3.50 +0.18 28 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 2.82 +0.17 27 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.23 +0.15 27 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 1.73 +0.14 27 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 1.32 +0.12 26 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.99 +0.10 26 0 50 0
29JUN26 29.00 C 0.00 0.00 0.00 0.73 +0.08 26 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 0.53 +0.07 26 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.38 +0.05 26 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.27 +0.04 26 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.18 +0.02 26 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.13 +0.02 26 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.09 +0.02 26 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.06 +0.01 26 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.32 +0.12 34 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.85 +0.19 33 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.34 +0.11 30 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.88 +0.15 30 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.52 +0.21 32 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.91 +0.04 26 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.18 +0.15 29 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.46 +0.16 29 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.76 +0.17 29 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.16 +0.13 29 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.62 +0.11 29 0 15 0
29SEP26 26.00 C 0.00 0.00 0.00 2.15 +0.10 29 0 31 0
29SEP26 27.00 C 0.00 0.00 0.00 1.74 +0.07 28 0 30 0
29SEP26 28.00 C 0.00 0.00 0.00 1.41 +0.07 28 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.14 +0.06 28 0 32 0
29SEP26 30.00 C 0.00 0.00 0.00 0.90 +0.04 28 0 56 0
29SEP26 31.00 C 0.00 0.00 0.00 0.72 +0.04 28 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.57 +0.03 28 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.45 +0.02 28 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.35 +0.02 28 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.27 +0.01 28 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.21 +0.01 28 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.17 +0.01 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.48 +0.28 36 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.05 +0.37 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.44 +0.21 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.96 +0.12 29 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.58 +0.17 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.14 +0.25 29 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.43 +0.29 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.66 +0.25 29 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.02 +0.27 29 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.49 +0.21 29 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.02 +0.26 29 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.58 +0.22 29 0 50 0
30DEC26 27.00 C 0.00 0.00 0.00 2.20 +0.15 29 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.86 +0.21 29 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.56 +0.15 29 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.32 +0.12 29 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.10 +0.08 29 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.93 +0.08 29 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.77 +0.06 29 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.62 +0.04 28 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.53 +0.04 29 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.44 +0.04 29 0 0 0
TOTAL CALL 283 4,136 +195
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 43 0 58 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 27 0 94 0
29JAN26 23.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 136 0
29JAN26 24.00 P 0.19 0.19 0.13 0.16 -0.03 26 25 300 +10
29JAN26 25.00 P 0.33 0.37 0.33 0.45 -0.06 26 11 194 +1
29JAN26 26.00 P 0.00 0.00 0.00 0.94 -0.14 25 0 111 0
29JAN26 27.00 P 0.00 0.00 0.00 1.68 -0.16 25 0 49 0
29JAN26 28.00 P 0.00 0.00 0.00 2.57 -0.19 26 0 31 0
29JAN26 29.00 P 0.00 0.00 0.00 3.63 -0.13 39 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 4.63 -0.15 47 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 5.64 -0.12 54 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 6.64 -0.12 61 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 7.64 -0.12 67 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 8.64 -0.12 73 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 9.64 -0.12 79 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 10.81 +0.05 101 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.02 0.00 26 0 16 0
26FEB26 22.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 40 0
26FEB26 23.00 P 0.14 0.14 0.14 0.16 -0.02 25 30 133 +29
26FEB26 24.00 P 0.00 0.00 0.00 0.37 -0.03 25 0 151 0
26FEB26 25.00 P 0.62 0.72 0.62 0.71 -0.06 25 3 62 +3
26FEB26 26.00 P 0.00 0.00 0.00 1.22 -0.12 25 0 47 0
26FEB26 27.00 P 0.00 0.00 0.00 1.90 -0.14 25 0 15 0
26FEB26 28.00 P 0.00 0.00 0.00 2.77 -0.10 28 0 15 0
26FEB26 29.00 P 0.00 0.00 0.00 3.67 -0.12 30 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 4.63 -0.15 33 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 5.64 -0.24 39 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 6.64 -0.13 43 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 7.64 -0.12 47 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 8.80 +0.04 61 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 9.64 -0.12 55 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 10.81 +0.05 70 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 31 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.02 0.00 29 0 1 0
30MAR26 19.50 P 0.00 0.00 0.00 0.03 0.00 29 0 4 0
30MAR26 20.00 P 0.00 0.00 0.00 0.04 0.00 28 0 2 0
30MAR26 21.00 P 0.11 0.12 0.11 0.09 -0.01 27 15 22 +10
30MAR26 22.00 P 0.00 0.00 0.00 0.20 -0.02 27 0 24 0
30MAR26 23.00 P 0.00 0.00 0.00 0.39 -0.02 28 0 137 0
30MAR26 24.00 P 0.00 0.00 0.00 0.66 -0.05 27 0 179 0
30MAR26 25.00 P 0.00 0.00 0.00 1.04 -0.07 27 0 39 0
30MAR26 26.00 P 0.00 0.00 0.00 1.57 -0.11 27 0 177 0
30MAR26 27.00 P 0.00 0.00 0.00 2.20 -0.15 27 0 31 0
30MAR26 28.00 P 0.00 0.00 0.00 2.98 -0.09 29 0 10 0
30MAR26 29.00 P 0.00 0.00 0.00 3.83 -0.05 30 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 4.76 -0.08 32 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 5.64 -0.24 32 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 6.64 -0.15 35 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 7.67 -0.09 40 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 8.80 +0.04 50 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 9.64 -0.12 45 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 10.81 +0.05 57 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 11.65 -0.11 52 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.18 -0.01 28 0 6 0
29APR26 22.00 P 0.00 0.00 0.00 0.33 -0.03 28 0 4 0
29APR26 23.00 P 0.00 0.00 0.00 0.55 -0.03 28 0 1 0
29APR26 24.00 P 0.00 0.00 0.00 0.85 -0.06 28 0 3 0
29APR26 25.00 P 0.00 0.00 0.00 1.26 -0.07 28 100 103 +100
29APR26 26.00 P 1.65 1.65 1.65 1.76 -0.10 27 101 100 +100
29APR26 27.00 P 0.00 0.00 0.00 2.40 -0.12 28 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 3.18 -0.08 29 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 4.00 -0.08 30 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 4.79 -0.14 30 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 5.64 -0.24 28 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 6.73 -0.07 35 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 7.67 -0.15 36 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 8.80 0.00 44 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.03 0.00 27 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 0.06 -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 0.12 -0.01 26 0 33 0
29JUN26 19.50 P 0.00 0.00 0.00 0.17 -0.01 26 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.23 -0.02 26 0 32 0
29JUN26 21.00 P 0.00 0.00 0.00 0.39 -0.03 26 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.60 -0.06 25 0 46 0
29JUN26 23.00 P 0.00 0.00 0.00 0.91 -0.05 25 0 2 0
29JUN26 24.00 P 0.00 0.00 0.00 1.31 -0.06 25 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 1.79 -0.08 25 0 27 0
29JUN26 26.00 P 0.00 0.00 0.00 2.35 -0.10 25 0 45 0
29JUN26 27.00 P 0.00 0.00 0.00 2.99 -0.12 24 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 3.70 -0.13 24 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 4.46 -0.15 23 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 5.27 -0.16 22 0 15 0
29JUN26 31.00 P 0.00 0.00 0.00 6.12 -0.17 19 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.99 -0.19 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.89 -0.19 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.81 -0.19 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.74 -0.20 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 11.00 +0.12 25 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.68 -0.14 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.15 -0.02 28 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.20 -0.02 28 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.26 -0.03 28 0 6 0
29SEP26 19.00 P 0.00 0.00 0.00 0.32 -0.04 28 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.39 -0.07 27 0 18 0
29SEP26 20.00 P 0.00 0.00 0.00 0.49 -0.05 28 0 24 0
29SEP26 21.00 P 0.00 0.00 0.00 0.72 -0.10 27 0 5 0
29SEP26 22.00 P 0.00 0.00 0.00 1.01 -0.08 27 0 41 0
29SEP26 23.00 P 0.00 0.00 0.00 1.37 -0.09 27 0 46 0
29SEP26 24.00 P 0.00 0.00 0.00 1.80 -0.10 27 0 23 0
29SEP26 25.00 P 0.00 0.00 0.00 2.29 -0.12 27 0 115 0
29SEP26 26.00 P 0.00 0.00 0.00 2.85 -0.14 27 0 22 0
29SEP26 27.00 P 0.00 0.00 0.00 3.47 -0.14 26 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 4.22 -0.21 27 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 4.94 -0.26 27 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 5.73 -0.30 27 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 6.57 -0.26 27 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.43 -0.25 27 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.29 -0.25 26 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.18 -0.27 25 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.09 -0.27 25 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 11.00 -0.30 22 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.94 -0.29 0 0 0 0
30DEC26 17.50 P 0.27 0.27 0.27 0.28 -0.02 28 1 1 +1
30DEC26 18.00 P 0.00 0.00 0.00 0.36 -0.01 29 0 3 0
30DEC26 18.50 P 0.00 0.00 0.00 0.43 -0.02 28 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.53 -0.02 29 0 25 0
30DEC26 19.50 P 0.00 0.00 0.00 0.61 -0.05 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.76 -0.02 29 0 47 0
30DEC26 21.00 P 0.00 0.00 0.00 0.99 -0.07 28 0 32 0
30DEC26 22.00 P 0.00 0.00 0.00 1.32 -0.08 28 0 45 0
30DEC26 23.00 P 0.00 0.00 0.00 1.69 -0.08 28 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 2.14 -0.20 28 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 2.64 -0.13 27 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 3.19 -0.21 27 0 1 0
30DEC26 27.00 P 0.00 0.00 0.00 3.80 -0.24 27 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 4.53 -0.20 28 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.20 -0.31 27 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.00 -0.29 27 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.79 -0.31 27 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.58 -0.34 27 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.38 -0.40 25 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.29 -0.36 26 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.16 -0.28 24 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.14 -0.22 26 0 0 0
TOTAL PUT 286 3,108 +254
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$ 432.40
09JAN26 295.00 C 136.16 136.49 135.67 137.51 +12.22 151 148 148 +148
09JAN26 300.00 C 0.00 0.00 0.00 132.52 +12.22 148 0 0 0
09JAN26 310.00 C 0.00 0.00 0.00 122.53 +12.08 138 0 0 0
09JAN26 320.00 C 0.00 0.00 0.00 112.55 +12.25 129 0 0 0
09JAN26 330.00 C 0.00 0.00 0.00 102.57 +9.55 120 0 0 0
09JAN26 340.00 C 0.00 0.00 0.00 92.59 +12.28 111 0 0 0
09JAN26 350.00 C 0.00 0.00 0.00 82.61 +12.30 100 0 0 0
09JAN26 360.00 C 0.00 0.00 0.00 74.83 +14.51 152 0 0 0
09JAN26 370.00 C 0.00 0.00 0.00 62.69 +10.84 82 0 0 0
09JAN26 380.00 C 0.00 0.00 0.00 54.34 +12.76 110 0 1 0
09JAN26 390.00 C 0.00 0.00 0.00 44.14 +13.69 90 0 71 0
09JAN26 400.00 C 0.00 0.00 0.00 33.01 +12.29 54 0 62 0
09JAN26 410.00 C 17.00 22.00 17.00 23.30 +12.06 45 84 1,603 -83
09JAN26 420.00 C 7.00 13.99 7.00 13.93 +9.85 36 999 1,111 -124
09JAN26 430.00 C 2.45 6.70 2.45 5.41 +3.70 25 3,135 1,705 +1,159
09JAN26 440.00 C 0.88 2.20 0.84 1.86 +1.01 29 1,542 1,435 +780
09JAN26 450.00 C 0.33 0.76 0.33 0.57 +0.07 33 545 575 +484
09JAN26 460.00 C 0.22 0.23 0.22 0.18 -0.16 36 6 6 +6
09JAN26 470.00 C 0.00 0.00 0.00 0.06 -0.19 39 0 180 0
09JAN26 480.00 C 0.00 0.00 0.00 0.02 -0.19 42 0 255 0
09JAN26 490.00 C 0.00 0.00 0.00 0.01 -0.17 47 0 0 0
09JAN26 500.00 C 0.00 0.00 0.00 0.01 -0.15 54 0 0 0
09JAN26 510.00 C 0.00 0.00 0.00 0.01 -0.14 60 0 0 0
09JAN26 520.00 C 0.00 0.00 0.00 0.01 -0.13 67 0 0 0
09JAN26 530.00 C 0.00 0.00 0.00 0.01 -0.12 73 0 0 0
09JAN26 540.00 C 0.00 0.00 0.00 0.01 -0.11 79 0 0 0
16JAN26 300.00 C 0.00 0.00 0.00 132.65 +12.18 70 0 0 0
16JAN26 310.00 C 0.00 0.00 0.00 122.66 +12.18 65 0 0 0
16JAN26 320.00 C 0.00 0.00 0.00 112.68 +12.19 63 0 0 0
16JAN26 330.00 C 0.00 0.00 0.00 102.69 +9.67 57 0 0 0
16JAN26 340.00 C 0.00 0.00 0.00 92.72 +12.20 55 0 0 0
16JAN26 350.00 C 0.00 0.00 0.00 82.75 +12.20 51 0 0 0
16JAN26 360.00 C 0.00 0.00 0.00 74.83 +14.23 81 0 0 0
16JAN26 370.00 C 0.00 0.00 0.00 62.87 +11.02 44 0 0 0
16JAN26 380.00 C 0.00 0.00 0.00 54.34 +12.25 58 0 0 0
16JAN26 390.00 C 0.00 0.00 0.00 44.50 +14.05 50 0 0 0
16JAN26 400.00 C 0.00 0.00 0.00 33.57 +12.28 33 0 0 0
16JAN26 410.00 C 22.00 22.00 22.00 24.26 +11.19 30 2 3 -1
16JAN26 420.00 C 11.30 16.00 11.30 15.10 +8.77 24 39 71 +6
16JAN26 430.00 C 5.50 8.92 5.19 7.85 +4.45 22 392 153 -58
16JAN26 440.00 C 2.47 4.70 2.47 4.05 +2.13 24 756 387 +346
16JAN26 450.00 C 1.40 2.38 1.40 1.99 +0.83 26 296 234 +131
16JAN26 460.00 C 0.84 1.20 0.84 0.96 +0.20 28 334 327 +316
16JAN26 470.00 C 0.62 0.62 0.62 0.50 -0.02 30 10 85 +10
16JAN26 480.00 C 0.00 0.00 0.00 0.25 -0.14 32 0 45 0
16JAN26 490.00 C 0.23 0.23 0.23 0.13 -0.17 34 5 5 +5
16JAN26 500.00 C 0.00 0.00 0.00 0.07 -0.17 36 0 0 0
16JAN26 510.00 C 0.00 0.00 0.00 0.04 -0.16 37 0 0 0
16JAN26 520.00 C 0.00 0.00 0.00 0.03 -0.15 40 0 0 0
16JAN26 530.00 C 0.00 0.00 0.00 0.02 -0.14 42 0 0 0
16JAN26 540.00 C 0.00 0.00 0.00 0.01 -0.14 43 0 0 0
29JAN26 290.00 C 0.00 0.00 0.00 142.94 +12.18 48 0 0 0
29JAN26 295.00 C 0.00 0.00 0.00 137.94 +11.79 0 0 0 0
29JAN26 300.00 C 133.99 133.99 131.19 132.95 +12.17 0 675 925 +675
29JAN26 310.00 C 0.00 0.00 0.00 122.97 +12.17 0 0 20 0
29JAN26 320.00 C 0.00 0.00 0.00 112.99 +12.17 0 0 1 0
29JAN26 330.00 C 101.81 102.21 101.61 103.02 +10.00 35 50 50 +50
29JAN26 340.00 C 0.00 0.00 0.00 93.04 +12.18 32 0 0 0
29JAN26 350.00 C 0.00 0.00 0.00 83.09 +11.20 32 0 35 0
29JAN26 360.00 C 0.00 0.00 0.00 74.83 +13.87 51 0 15 0
29JAN26 370.00 C 0.00 0.00 0.00 63.27 +11.42 29 0 75 0
29JAN26 380.00 C 42.09 42.09 42.09 54.34 +12.25 36 1 55 0
29JAN26 390.00 C 43.00 43.00 43.00 44.50 +13.35 31 6 316 -6
29JAN26 400.00 C 30.80 32.00 30.80 33.96 +10.48 22 9 316 -4
29JAN26 410.00 C 20.00 25.90 19.80 26.01 +10.58 25 51 3,660 -44
29JAN26 420.00 C 11.80 18.50 11.00 17.66 +8.08 22 201 5,168 -57
29JAN26 430.00 C 7.50 12.10 7.50 11.26 +5.34 22 604 5,306 -133
29JAN26 440.00 C 4.00 8.00 4.00 7.50 +3.86 24 2,274 4,651 -148
29JAN26 450.00 C 3.21 5.10 3.18 4.98 +2.74 25 876 3,592 +342
29JAN26 460.00 C 1.75 3.30 1.75 3.34 +1.95 27 963 2,500 -222
29JAN26 470.00 C 1.47 2.06 1.47 2.28 +1.35 29 356 1,675 +241
29JAN26 480.00 C 0.95 1.45 0.95 1.59 +0.99 31 322 3,198 +45
29JAN26 490.00 C 0.66 1.00 0.66 1.14 +0.74 32 185 2,178 +4
29JAN26 500.00 C 0.60 0.68 0.60 0.83 +0.56 34 115 2,413 +107
29JAN26 510.00 C 0.00 0.00 0.00 0.63 +0.43 36 0 2,177 0
29JAN26 520.00 C 0.46 0.49 0.46 0.48 +0.30 37 200 2,920 +140
29JAN26 530.00 C 0.00 0.00 0.00 0.38 +0.22 39 0 13,669 0
29JAN26 540.00 C 0.00 0.00 0.00 0.31 +0.16 41 0 2,509 0
29JAN26 550.00 C 0.00 0.00 0.00 0.25 +0.19 43 0 1,212 0
29JAN26 560.00 C 0.00 0.00 0.00 0.21 +0.16 44 0 3,037 0
29JAN26 570.00 C 0.00 0.00 0.00 0.19 +0.15 46 0 140 0
29JAN26 580.00 C 0.00 0.00 0.00 0.16 +0.13 48 0 999 0
26FEB26 290.00 C 0.00 0.00 0.00 143.59 +12.83 32 0 0 0
26FEB26 295.00 C 0.00 0.00 0.00 137.94 +11.79 0 0 0 0
26FEB26 300.00 C 0.00 0.00 0.00 133.63 +12.85 29 0 0 0
26FEB26 310.00 C 0.00 0.00 0.00 123.67 +12.87 26 0 10 0
26FEB26 320.00 C 0.00 0.00 0.00 113.72 +12.22 26 0 0 0
26FEB26 330.00 C 0.00 0.00 0.00 103.78 +10.76 26 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 93.86 +13.00 25 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 83.98 +11.97 25 0 30 0
26FEB26 360.00 C 0.00 0.00 0.00 76.42 +15.25 38 0 100 0
26FEB26 370.00 C 0.00 0.00 0.00 65.95 +14.10 32 0 115 0
26FEB26 380.00 C 0.00 0.00 0.00 55.15 +11.86 24 0 50 0
26FEB26 390.00 C 41.45 45.20 41.45 44.75 +8.24 18 72 101 -45
26FEB26 400.00 C 0.00 0.00 0.00 36.44 +9.62 20 0 532 0
26FEB26 410.00 C 28.20 30.00 28.20 29.71 +9.58 23 8 1,585 -7
26FEB26 420.00 C 18.71 23.40 18.71 22.01 +7.39 21 173 2,076 -86
26FEB26 430.00 C 13.78 17.00 13.78 16.16 +5.46 21 292 822 -15
26FEB26 440.00 C 8.50 12.70 8.50 12.12 +4.17 22 1,991 2,370 +1,383
26FEB26 450.00 C 6.18 9.00 6.18 9.03 +3.10 23 198 1,120 +45
26FEB26 460.00 C 5.18 7.09 5.18 6.72 +2.26 24 1,005 1,411 +682
26FEB26 470.00 C 4.50 5.00 4.50 5.00 +1.61 25 213 1,192 +179
26FEB26 480.00 C 3.00 4.00 3.00 3.73 +1.12 26 333 1,559 +183
26FEB26 490.00 C 2.67 3.02 2.67 2.81 +0.77 27 205 721 -30
26FEB26 500.00 C 1.95 2.38 1.87 2.20 +0.59 28 166 641 -3
26FEB26 510.00 C 1.80 1.80 1.80 1.73 +0.44 29 17 223 +2
26FEB26 520.00 C 1.50 1.50 1.48 1.34 +0.29 30 25 679 0
26FEB26 530.00 C 1.15 1.20 1.15 1.05 +0.18 31 41 390 0
26FEB26 540.00 C 0.98 0.98 0.98 0.83 +0.08 32 5 515 0
26FEB26 550.00 C 0.00 0.00 0.00 0.65 +0.01 33 0 254 0
26FEB26 560.00 C 0.75 0.75 0.75 0.53 -0.03 34 14 399 -14
30MAR26 215.00 C 0.00 0.00 0.00 218.51 +13.05 0 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 213.54 +9.80 0 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 208.57 +13.03 44 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 203.59 +12.18 0 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 197.67 +9.97 0 0 30 0
30MAR26 240.00 C 0.00 0.00 0.00 192.42 +11.75 0 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 187.47 +11.76 0 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 183.70 +12.19 37 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 177.56 +11.76 0 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 173.75 +12.19 33 0 7 0
30MAR26 265.00 C 0.00 0.00 0.00 167.65 +11.75 0 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 163.80 +13.33 28 0 1 0
30MAR26 275.00 C 0.00 0.00 0.00 157.86 +11.22 0 0 29 0
30MAR26 280.00 C 0.00 0.00 0.00 153.85 +12.18 0 0 10 0
30MAR26 285.00 C 0.00 0.00 0.00 148.88 +8.32 28 0 1 0
30MAR26 290.00 C 0.00 0.00 0.00 143.59 +12.83 0 0 2 0
30MAR26 295.00 C 0.00 0.00 0.00 137.94 +8.55 0 0 25 0
30MAR26 300.00 C 0.00 0.00 0.00 133.96 +13.03 26 0 45 0
30MAR26 310.00 C 0.00 0.00 0.00 123.67 +12.87 0 0 63 0
30MAR26 320.00 C 0.00 0.00 0.00 114.08 +12.58 24 0 31 0
30MAR26 330.00 C 0.00 0.00 0.00 104.17 +11.15 24 0 121 0
30MAR26 340.00 C 95.60 95.60 95.60 94.31 +9.66 24 1 234 0
30MAR26 350.00 C 0.00 0.00 0.00 84.54 +10.93 24 0 268 0
30MAR26 360.00 C 75.00 75.00 75.00 76.42 +11.92 31 5 564 -5
30MAR26 370.00 C 0.00 0.00 0.00 65.95 +13.62 26 0 654 0
30MAR26 380.00 C 55.00 55.00 55.00 55.15 +9.53 19 16 782 0
30MAR26 390.00 C 48.35 48.35 48.35 47.15 +10.64 22 20 1,105 0
30MAR26 400.00 C 40.02 40.02 40.02 38.84 +8.63 22 80 2,715 0
30MAR26 410.00 C 25.00 32.92 25.00 31.86 +8.34 22 34 1,734 -16
30MAR26 420.00 C 22.50 25.80 22.50 25.64 +7.32 23 109 3,965 +39
30MAR26 430.00 C 18.60 20.81 18.60 20.32 +5.65 23 2,243 3,630 +1,806
30MAR26 440.00 C 13.80 16.68 13.80 15.94 +4.34 23 152 1,201 +100
30MAR26 450.00 C 10.00 13.00 10.00 12.59 +3.20 24 167 4,965 -155
30MAR26 460.00 C 9.35 11.00 9.35 10.09 +2.44 25 2,598 5,511 +1,326
30MAR26 470.00 C 7.30 8.40 7.30 7.93 +1.56 25 60 3,373 +53
30MAR26 480.00 C 6.03 7.05 6.03 6.22 +0.91 26 32 2,107 -9
30MAR26 490.00 C 6.15 6.15 5.59 4.87 +0.37 26 24 2,081 +20
30MAR26 500.00 C 4.80 5.04 4.45 3.78 -0.05 27 128 4,020 +101
30MAR26 510.00 C 3.57 4.02 3.57 2.99 -0.34 27 112 2,183 -54
30MAR26 520.00 C 0.00 0.00 0.00 2.35 -0.51 28 0 5,228 0
30MAR26 530.00 C 2.51 3.00 2.51 1.85 -0.72 28 116 10,301 +15
30MAR26 540.00 C 0.00 0.00 0.00 1.49 -0.86 29 0 1,796 0
30MAR26 550.00 C 0.00 0.00 0.00 1.18 -0.90 29 0 484 0
30MAR26 560.00 C 0.00 0.00 0.00 0.93 -0.99 30 0 627 0
30MAR26 570.00 C 0.00 0.00 0.00 0.75 -1.01 30 0 319 0
30MAR26 580.00 C 0.00 0.00 0.00 0.63 -0.93 31 0 2,553 0
29APR26 295.00 C 0.00 0.00 0.00 138.92 +9.53 0 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 133.96 +12.59 26 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 124.02 +12.50 24 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 114.11 +12.61 24 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 106.12 +13.10 36 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 94.48 +9.83 24 0 0 0
29APR26 350.00 C 0.00 0.00 0.00 84.54 +9.53 22 0 0 0
29APR26 360.00 C 0.00 0.00 0.00 76.42 +11.92 27 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 65.95 +9.99 23 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 56.51 +10.80 21 0 0 0
29APR26 390.00 C 0.00 0.00 0.00 48.33 +7.49 22 0 0 0
29APR26 400.00 C 0.00 0.00 0.00 41.15 +8.25 23 0 0 0
29APR26 410.00 C 0.00 0.00 0.00 34.64 +8.12 23 0 1 0
29APR26 420.00 C 28.85 28.85 28.85 28.82 +7.26 23 15 75 0
29APR26 430.00 C 23.85 24.30 23.85 23.69 +6.12 24 76 90 +60
29APR26 440.00 C 0.00 0.00 0.00 19.22 +4.47 24 60 61 +58
29APR26 450.00 C 15.00 15.00 14.97 16.03 +3.82 24 17 423 +17
29APR26 460.00 C 11.88 13.00 11.88 13.44 +3.34 25 26 1,039 +11
29APR26 470.00 C 11.15 11.15 11.15 11.22 +2.84 26 1 1 +1
29APR26 480.00 C 9.70 10.38 9.41 9.43 +2.50 27 515 515 +444
29APR26 490.00 C 8.07 8.07 7.74 8.08 +2.30 27 75 88 +75
29APR26 500.00 C 6.92 7.37 6.71 6.94 +2.16 28 660 600 +570
29APR26 510.00 C 6.00 6.00 6.00 6.03 +1.98 29 8 14 +8
29APR26 520.00 C 4.74 5.63 4.74 5.19 +1.81 30 836 2,374 +800
29APR26 530.00 C 0.00 0.00 0.00 4.51 +1.62 30 0 69 0
29APR26 540.00 C 0.00 0.00 0.00 3.90 +1.44 31 0 0 0
29APR26 550.00 C 0.00 0.00 0.00 3.28 +1.19 31 0 0 0
29APR26 560.00 C 3.30 3.40 3.28 2.99 +1.07 32 210 120 +120
29APR26 570.00 C 0.00 0.00 0.00 2.53 +0.77 33 0 0 0
29APR26 580.00 C 2.24 2.79 2.24 2.30 +0.74 34 315 321 +315
29JUN26 220.00 C 0.00 0.00 0.00 213.54 +9.80 38 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 208.57 +12.88 38 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 203.59 +12.18 35 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 198.61 +10.91 0 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 193.64 +12.83 32 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 188.66 +12.80 0 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 183.70 +12.19 32 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 178.71 +12.77 0 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 173.75 +12.19 30 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 168.77 +12.74 27 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 163.80 +12.73 27 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 158.82 +12.18 24 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 153.86 +12.19 26 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 148.89 +8.33 26 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 143.93 +12.67 26 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 138.98 +9.59 26 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 133.96 +12.20 22 0 125 0
29JUN26 310.00 C 0.00 0.00 0.00 127.11 +12.97 38 0 17 0
29JUN26 320.00 C 0.00 0.00 0.00 117.43 +14.94 36 0 16 0
29JUN26 330.00 C 105.38 105.38 104.20 106.12 +13.10 30 2 30 0
29JUN26 340.00 C 93.28 93.28 93.28 94.48 +9.83 20 1 12 0
29JUN26 350.00 C 85.00 86.00 85.00 84.54 +9.53 18 5 42 0
29JUN26 360.00 C 0.00 0.00 0.00 76.42 +11.40 22 0 42 0
29JUN26 370.00 C 63.50 63.50 63.50 68.06 +10.49 23 1 107 0
29JUN26 380.00 C 0.00 0.00 0.00 64.45 +13.83 28 0 236 0
29JUN26 390.00 C 53.49 55.68 53.19 53.85 +9.67 24 218 501 -171
29JUN26 400.00 C 0.00 0.00 0.00 50.33 +11.92 27 0 350 0
29JUN26 410.00 C 0.00 0.00 0.00 41.53 +8.23 25 0 193 0
29JUN26 420.00 C 0.00 0.00 0.00 36.27 +7.74 25 0 910 0
29JUN26 430.00 C 31.19 31.30 30.43 31.39 +6.86 25 54 578 +46
29JUN26 440.00 C 22.00 22.00 22.00 28.71 +7.51 27 31 698 0
29JUN26 450.00 C 23.00 23.36 23.00 23.28 +5.00 25 3 1,112 -1
29JUN26 460.00 C 19.95 20.75 19.95 20.00 +4.10 26 403 2,203 +402
29JUN26 470.00 C 18.00 18.00 18.00 17.44 +3.55 26 1 787 0
29JUN26 480.00 C 15.00 15.44 15.00 15.20 +3.25 27 21 254 +16
29JUN26 490.00 C 0.00 0.00 0.00 12.84 +2.00 27 0 1,510 0
29JUN26 500.00 C 12.00 12.60 12.00 10.80 +1.23 27 50 1,420 +40
29JUN26 510.00 C 10.07 10.85 10.07 9.02 +0.58 27 11 232 +6
29JUN26 520.00 C 9.73 9.73 9.73 7.55 +0.07 27 2 499 0
29JUN26 530.00 C 8.65 8.65 8.65 6.25 -0.32 27 50 2,889 0
29JUN26 540.00 C 7.80 7.87 7.80 5.21 -0.66 27 51 582 +51
29JUN26 550.00 C 0.00 0.00 0.00 4.16 -1.09 26 0 172 0
29JUN26 560.00 C 0.00 0.00 0.00 3.44 -1.07 26 0 170 0
29JUN26 570.00 C 0.00 0.00 0.00 2.83 -1.24 27 0 200 0
29JUN26 580.00 C 5.19 5.19 5.19 2.31 -1.38 27 50 169 +50
29SEP26 290.00 C 0.00 0.00 0.00 144.08 +11.78 23 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 139.38 +9.99 24 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 134.70 +11.70 25 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 127.11 +12.71 29 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 117.43 +12.37 27 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 107.51 +8.88 25 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 100.79 +14.41 27 0 1 0
29SEP26 350.00 C 0.00 0.00 0.00 89.78 +10.92 23 0 47 0
29SEP26 360.00 C 0.00 0.00 0.00 82.44 +10.73 24 0 71 0
29SEP26 370.00 C 0.00 0.00 0.00 77.73 +12.69 27 0 1 0
29SEP26 380.00 C 0.00 0.00 0.00 68.77 +7.18 25 0 2 0
29SEP26 390.00 C 0.00 0.00 0.00 62.38 +9.60 25 0 65 0
29SEP26 400.00 C 0.00 0.00 0.00 56.60 +9.37 26 0 65 0
29SEP26 410.00 C 48.33 49.60 48.33 51.03 +8.86 26 2 672 -1
29SEP26 420.00 C 41.99 41.99 41.99 46.00 +8.49 26 5 110 0
29SEP26 430.00 C 38.19 40.11 38.19 41.20 +8.00 26 89 194 0
29SEP26 440.00 C 0.00 0.00 0.00 37.80 +7.84 27 0 204 0
29SEP26 450.00 C 30.62 30.99 30.62 33.13 +6.12 26 51 806 0
29SEP26 460.00 C 0.00 0.00 0.00 30.24 +5.84 27 0 163 0
29SEP26 470.00 C 0.00 0.00 0.00 26.65 +4.51 27 0 96 0
29SEP26 480.00 C 0.00 0.00 0.00 24.08 +4.15 27 0 54 0
29SEP26 490.00 C 0.00 0.00 0.00 22.40 +4.14 28 0 47 0
29SEP26 500.00 C 18.50 18.65 18.50 19.34 +2.72 28 25 226 +20
29SEP26 510.00 C 0.00 0.00 0.00 18.47 +3.38 29 0 391 0
29SEP26 520.00 C 15.81 15.81 15.81 15.54 +1.62 28 10 263 +10
29SEP26 530.00 C 0.00 0.00 0.00 14.87 +2.10 29 0 110 0
29SEP26 540.00 C 0.00 0.00 0.00 13.07 +1.07 29 0 29 0
29SEP26 550.00 C 11.65 11.80 11.65 11.87 +1.04 29 21 268 0
29SEP26 560.00 C 0.00 0.00 0.00 10.78 +0.40 30 0 198 0
29SEP26 570.00 C 0.00 0.00 0.00 9.71 +0.11 30 0 46 0
29SEP26 580.00 C 9.14 9.14 9.14 8.38 -0.45 30 100 245 +100
30DEC26 290.00 C 0.00 0.00 0.00 147.51 +14.06 27 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 143.05 +13.66 27 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 138.69 +14.16 27 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 129.98 +14.21 27 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 119.23 +12.60 23 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 113.48 +14.26 27 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 102.46 +10.95 23 0 2 0
30DEC26 350.00 C 0.00 0.00 0.00 97.00 +10.93 26 0 31 0
30DEC26 360.00 C 0.00 0.00 0.00 88.09 +10.43 24 0 15 0
30DEC26 370.00 C 0.00 0.00 0.00 81.45 +10.24 25 0 15 0
30DEC26 380.00 C 0.00 0.00 0.00 75.03 +9.84 25 0 18 0
30DEC26 390.00 C 0.00 0.00 0.00 69.07 +9.64 25 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 63.34 +9.20 25 0 126 0
30DEC26 410.00 C 52.84 54.40 51.70 58.02 +8.90 25 5 107 -2
30DEC26 420.00 C 50.05 51.17 50.05 53.03 +8.53 26 195 696 +195
30DEC26 430.00 C 43.47 46.70 43.47 48.28 +8.04 26 3 23 +1
30DEC26 440.00 C 42.30 42.30 42.30 44.05 +7.36 26 2 24 +2
30DEC26 450.00 C 0.00 0.00 0.00 39.81 +6.15 26 0 31 0
30DEC26 460.00 C 34.00 35.00 34.00 36.75 +6.10 26 10 32 +4
30DEC26 470.00 C 0.00 0.00 0.00 33.73 +5.55 27 0 15 0
30DEC26 480.00 C 30.00 30.00 30.00 30.94 +5.09 27 5 85 +5
30DEC26 490.00 C 0.00 0.00 0.00 28.60 +5.05 27 0 11 0
30DEC26 500.00 C 23.60 25.10 23.60 26.80 +4.99 28 95 393 -15
30DEC26 510.00 C 22.60 23.30 22.60 24.67 +4.58 28 11 22 +11
30DEC26 520.00 C 20.50 21.30 20.50 22.82 +4.44 28 131 156 +131
30DEC26 530.00 C 19.42 20.20 19.30 21.12 +4.07 29 33 77 +33
30DEC26 540.00 C 18.00 18.55 18.00 19.00 +3.05 29 9 9 +9
TOTAL CALL 30,406 179,049 +13,031
09JAN26 295.00 P 0.00 0.00 0.00 0.03 +0.02 148 0 0 0
09JAN26 300.00 P 0.00 0.00 0.00 0.04 +0.03 146 0 0 0
09JAN26 310.00 P 0.00 0.00 0.00 0.05 +0.04 137 0 0 0
09JAN26 320.00 P 0.00 0.00 0.00 0.07 +0.06 129 0 0 0
09JAN26 330.00 P 0.00 0.00 0.00 0.08 +0.07 119 0 0 0
09JAN26 340.00 P 0.00 0.00 0.00 0.10 +0.09 110 0 0 0
09JAN26 350.00 P 0.00 0.00 0.00 0.13 +0.12 101 0 305 0
09JAN26 360.00 P 0.01 0.01 0.01 0.16 +0.15 92 700 700 +700
09JAN26 370.00 P 0.00 0.00 0.00 0.20 +0.18 82 0 0 0
09JAN26 380.00 P 0.00 0.00 0.00 0.26 +0.21 73 0 10 0
09JAN26 390.00 P 0.05 0.05 0.05 0.35 +0.22 64 10 235 0
09JAN26 400.00 P 0.10 0.13 0.10 0.50 +0.11 54 17 787 0
09JAN26 410.00 P 0.49 0.49 0.21 0.78 -0.44 45 72 2,564 -18
09JAN26 420.00 P 2.04 2.04 0.80 1.40 -2.60 35 1,814 1,237 +933
09JAN26 430.00 P 6.50 6.50 2.87 3.17 -8.39 27 648 500 +499
09JAN26 440.00 P 11.14 11.52 9.18 9.70 -11.48 32 77 55 +55
09JAN26 450.00 P 0.00 0.00 0.00 18.65 -12.35 40 10 10 +10
09JAN26 460.00 P 0.00 0.00 0.00 28.54 -12.72 53 0 0 0
09JAN26 470.00 P 0.00 0.00 0.00 37.61 -12.37 38 0 0 0
09JAN26 480.00 P 0.00 0.00 0.00 47.60 -14.13 0 0 0 0
09JAN26 490.00 P 0.00 0.00 0.00 57.60 -13.48 0 0 0 0
09JAN26 500.00 P 0.00 0.00 0.00 69.26 -11.78 114 0 0 0
09JAN26 510.00 P 0.00 0.00 0.00 77.60 -12.28 0 0 0 0
09JAN26 520.00 P 0.00 0.00 0.00 90.23 -9.64 151 0 0 0
09JAN26 530.00 P 0.00 0.00 0.00 99.25 -13.92 146 0 0 0
09JAN26 540.00 P 0.00 0.00 0.00 109.74 -13.17 165 0 0 0
16JAN26 300.00 P 0.00 0.00 0.00 0.04 +0.03 80 0 0 0
16JAN26 310.00 P 0.00 0.00 0.00 0.05 +0.04 75 0 0 0
16JAN26 320.00 P 0.00 0.00 0.00 0.07 +0.06 71 0 0 0
16JAN26 330.00 P 0.00 0.00 0.00 0.08 +0.07 65 0 0 0
16JAN26 340.00 P 0.00 0.00 0.00 0.10 +0.08 60 0 0 0
16JAN26 350.00 P 0.00 0.00 0.00 0.13 +0.09 55 0 0 0
16JAN26 360.00 P 0.00 0.00 0.00 0.16 +0.08 50 0 0 0
16JAN26 370.00 P 0.00 0.00 0.00 0.20 +0.04 45 0 0 0
16JAN26 380.00 P 0.18 0.18 0.18 0.28 -0.03 40 5 5 +5
16JAN26 390.00 P 0.00 0.00 0.00 0.48 -0.17 37 0 0 0
16JAN26 400.00 P 0.51 0.51 0.51 0.82 -0.54 33 2 36 +2
16JAN26 410.00 P 1.97 1.97 1.00 1.49 -1.34 30 370 695 +186
16JAN26 420.00 P 3.61 3.61 2.61 2.92 -3.23 27 848 765 +755
16JAN26 430.00 P 8.33 8.33 5.65 5.53 -7.46 23 187 162 +162
16JAN26 440.00 P 13.47 13.47 12.29 11.80 -10.33 26 20 20 +20
16JAN26 450.00 P 20.98 20.98 20.98 19.95 -11.70 29 5 5 +5
16JAN26 460.00 P 0.00 0.00 0.00 29.20 -12.06 34 0 0 0
16JAN26 470.00 P 0.00 0.00 0.00 39.01 -11.10 41 0 0 0
16JAN26 480.00 P 0.00 0.00 0.00 47.68 -14.05 32 0 0 0
16JAN26 490.00 P 0.00 0.00 0.00 57.61 -13.47 34 0 0 0
16JAN26 500.00 P 0.00 0.00 0.00 69.26 -11.78 64 0 0 0
16JAN26 510.00 P 0.00 0.00 0.00 77.60 -13.38 0 0 0 0
16JAN26 520.00 P 0.00 0.00 0.00 90.23 -10.03 84 0 0 0
16JAN26 530.00 P 0.00 0.00 0.00 99.34 -13.83 82 0 0 0
16JAN26 540.00 P 0.00 0.00 0.00 109.74 -13.17 92 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 0.03 +0.02 53 0 207 0
29JAN26 300.00 P 0.00 0.00 0.00 0.04 +0.03 53 0 141 0
29JAN26 310.00 P 0.00 0.00 0.00 0.05 +0.04 49 0 105 0
29JAN26 320.00 P 0.13 0.15 0.13 0.07 +0.06 47 27 325 +27
29JAN26 330.00 P 0.17 0.17 0.17 0.08 +0.07 43 5 309 +5
29JAN26 340.00 P 0.00 0.00 0.00 0.10 +0.08 40 0 366 0
29JAN26 350.00 P 0.00 0.00 0.00 0.13 +0.09 36 0 941 0
29JAN26 360.00 P 0.26 0.26 0.26 0.16 +0.08 33 1 1,981 0
29JAN26 370.00 P 0.00 0.00 0.00 0.20 +0.02 30 0 2,780 0
29JAN26 380.00 P 0.50 0.55 0.48 0.40 -0.10 28 45 4,178 -40
29JAN26 390.00 P 0.75 0.80 0.75 0.80 -0.40 27 225 5,530 +32
29JAN26 400.00 P 1.51 1.57 1.21 1.50 -0.94 26 711 6,994 -81
29JAN26 410.00 P 4.20 4.20 2.23 2.77 -2.17 24 849 3,951 +317
29JAN26 420.00 P 6.29 6.30 4.44 5.10 -3.90 24 1,493 3,003 +925
29JAN26 430.00 P 11.20 11.21 8.20 8.74 -6.26 23 823 2,565 +515
29JAN26 440.00 P 17.17 17.17 13.80 15.06 -7.82 25 137 639 +35
29JAN26 450.00 P 21.61 21.61 21.48 22.01 -10.41 26 13 235 +7
29JAN26 460.00 P 34.50 34.50 33.00 29.51 -11.92 25 14 554 +12
29JAN26 470.00 P 40.09 40.09 38.62 40.52 -10.59 34 38 73 +8
29JAN26 480.00 P 50.40 50.40 49.87 49.11 -12.62 33 60 60 +60
29JAN26 490.00 P 0.00 0.00 0.00 59.99 -11.95 42 0 21 0
29JAN26 500.00 P 0.00 0.00 0.00 69.26 -11.78 43 0 0 0
29JAN26 510.00 P 0.00 0.00 0.00 77.81 -13.17 36 0 0 0
29JAN26 520.00 P 0.00 0.00 0.00 90.23 -10.25 57 0 0 0
29JAN26 530.00 P 0.00 0.00 0.00 99.34 -13.83 56 0 0 0
29JAN26 540.00 P 108.10 109.56 107.10 109.74 -13.17 63 160 20 +20
29JAN26 550.00 P 118.10 119.56 117.05 119.19 -10.61 63 160 0 0
29JAN26 560.00 P 0.00 0.00 0.00 127.60 -13.23 0 0 0 0
29JAN26 570.00 P 0.00 0.00 0.00 137.60 -12.20 0 0 0 0
29JAN26 580.00 P 0.00 0.00 0.00 147.60 -12.20 0 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 0.01 0.00 34 0 60 0
26FEB26 295.00 P 0.00 0.00 0.00 0.03 +0.02 36 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 0.04 +0.03 35 0 166 0
26FEB26 310.00 P 0.00 0.00 0.00 0.05 +0.03 33 0 170 0
26FEB26 320.00 P 0.00 0.00 0.00 0.07 +0.03 31 0 978 0
26FEB26 330.00 P 0.32 0.32 0.32 0.08 0.00 29 16 1,277 -16
26FEB26 340.00 P 0.00 0.00 0.00 0.10 -0.07 27 0 678 0
26FEB26 350.00 P 0.48 0.49 0.48 0.16 -0.20 25 16 340 +2
26FEB26 360.00 P 0.69 0.69 0.69 0.34 -0.35 25 6 756 0
26FEB26 370.00 P 1.01 1.01 0.95 0.67 -0.60 25 8 1,629 +2
26FEB26 380.00 P 1.50 1.50 1.32 1.22 -0.91 24 186 3,026 -122
26FEB26 390.00 P 2.27 2.30 1.99 2.19 -1.35 24 550 3,076 +36
26FEB26 400.00 P 4.14 4.14 3.13 3.62 -2.03 23 163 3,818 +9
26FEB26 410.00 P 6.50 6.50 5.16 5.82 -2.83 23 691 2,972 +119
26FEB26 420.00 P 9.92 10.09 7.96 8.93 -4.25 23 1,160 1,865 +536
26FEB26 430.00 P 13.40 14.16 12.33 13.02 -6.18 23 78 903 +12
26FEB26 440.00 P 19.25 19.25 17.99 19.00 -8.27 24 98 244 +33
26FEB26 450.00 P 27.49 27.49 24.29 25.34 -10.14 24 158 453 +103
26FEB26 460.00 P 32.36 32.64 32.25 34.00 -9.70 27 210 379 +30
26FEB26 470.00 P 45.50 45.50 45.50 40.52 -10.59 24 3 18 +3
26FEB26 480.00 P 0.00 0.00 0.00 51.57 -10.16 30 0 15 0
26FEB26 490.00 P 0.00 0.00 0.00 60.96 -11.61 32 0 15 0
26FEB26 500.00 P 0.00 0.00 0.00 70.66 -10.72 35 0 0 0
26FEB26 510.00 P 0.00 0.00 0.00 78.71 -12.37 32 0 0 0
26FEB26 520.00 P 0.00 0.00 0.00 90.55 -10.53 41 0 0 0
26FEB26 530.00 P 0.00 0.00 0.00 99.34 -13.83 40 0 0 0
26FEB26 540.00 P 0.00 0.00 0.00 109.74 -13.17 44 0 0 0
26FEB26 550.00 P 0.00 0.00 0.00 119.19 -11.89 44 0 0 0
26FEB26 560.00 P 0.00 0.00 0.00 127.60 -13.48 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 45 0 617 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 43 0 185 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 42 0 74 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 40 0 38 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 39 0 35 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 38 0 107 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 36 0 76 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 35 0 122 0
30MAR26 255.00 P 0.25 0.25 0.25 0.01 0.00 34 5 44 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 33 0 331 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 32 0 252 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 30 0 183 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 29 0 90 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 28 0 170 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 27 0 159 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 26 0 166 0
30MAR26 295.00 P 0.00 0.00 0.00 0.03 +0.02 27 0 323 0
30MAR26 300.00 P 0.00 0.00 0.00 0.04 +0.03 27 0 963 0
30MAR26 310.00 P 0.00 0.00 0.00 0.05 0.00 25 0 1,221 0
30MAR26 320.00 P 0.00 0.00 0.00 0.08 -0.03 24 0 976 0
30MAR26 330.00 P 0.00 0.00 0.00 0.19 -0.06 24 20 940 -5
30MAR26 340.00 P 1.05 1.10 1.05 0.39 -0.13 24 26 1,546 0
30MAR26 350.00 P 1.45 1.49 1.45 0.75 -0.28 24 55 7,066 -25
30MAR26 360.00 P 2.00 2.00 1.98 1.33 -0.53 24 110 8,008 -100
30MAR26 370.00 P 2.87 2.87 2.52 2.23 -0.89 24 29 1,733 -16
30MAR26 380.00 P 4.12 4.12 3.50 3.57 -1.41 24 147 2,157 -79
30MAR26 390.00 P 6.20 6.20 5.24 5.44 -2.07 24 142 2,630 -74
30MAR26 400.00 P 9.00 9.00 7.40 8.01 -2.99 24 229 3,309 -37
30MAR26 410.00 P 12.30 12.30 10.48 11.02 -3.78 24 156 4,402 +50
30MAR26 420.00 P 16.93 16.93 14.42 15.54 -4.51 24 449 3,764 +122
30MAR26 430.00 P 22.47 22.47 19.74 20.50 -6.02 24 216 4,651 -54
30MAR26 440.00 P 30.00 30.00 25.12 26.29 -7.61 25 288 1,493 +130
30MAR26 450.00 P 36.10 36.10 32.64 33.07 -9.99 25 95 805 +30
30MAR26 460.00 P 44.25 44.76 44.25 40.93 -10.53 26 91 626 -91
30MAR26 470.00 P 0.00 0.00 0.00 47.69 -12.96 25 0 164 0
30MAR26 480.00 P 0.00 0.00 0.00 57.82 -12.05 28 0 66 0
30MAR26 490.00 P 0.00 0.00 0.00 64.16 -15.16 25 0 44 0
30MAR26 500.00 P 0.00 0.00 0.00 73.57 -10.68 26 0 35 0
30MAR26 510.00 P 0.00 0.00 0.00 81.54 -16.00 22 0 24 0
30MAR26 520.00 P 0.00 0.00 0.00 94.36 -13.35 33 0 45 0
30MAR26 530.00 P 0.00 0.00 0.00 104.16 -9.01 35 0 72 0
30MAR26 540.00 P 0.00 0.00 0.00 113.91 -12.07 36 0 16 0
30MAR26 550.00 P 0.00 0.00 0.00 123.95 -7.13 39 0 201 0
30MAR26 560.00 P 0.00 0.00 0.00 134.96 -11.43 43 0 0 0
30MAR26 570.00 P 0.00 0.00 0.00 142.65 -12.20 39 0 0 0
30MAR26 580.00 P 0.00 0.00 0.00 152.77 -12.25 41 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 0.04 -0.03 24 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 0.07 -0.04 24 0 0 0
29APR26 310.00 P 0.98 1.01 0.98 0.15 -0.08 24 6 8 +6
29APR26 320.00 P 1.15 1.20 1.15 0.30 -0.15 25 9 17 +9
29APR26 330.00 P 1.40 1.40 1.40 0.55 -0.26 25 2 9 +2
29APR26 340.00 P 1.73 1.73 1.73 0.97 -0.42 25 2 3 +2
29APR26 350.00 P 2.30 2.30 2.30 1.61 -0.66 25 1 47 +1
29APR26 360.00 P 3.05 3.05 3.05 2.56 -0.97 25 15 57 0
29APR26 370.00 P 4.22 4.22 4.14 3.91 -1.36 25 35 41 +34
29APR26 380.00 P 5.68 5.70 5.68 5.73 -1.47 25 10 17 0
29APR26 390.00 P 7.61 7.61 7.55 8.01 -2.19 25 5 15 +5
29APR26 400.00 P 11.06 11.06 10.72 10.81 -2.58 24 13 33 +13
29APR26 410.00 P 14.07 14.07 14.07 14.42 -3.63 24 15 43 0
29APR26 420.00 P 18.90 18.90 18.63 18.77 -3.96 25 3 78 +3
29APR26 430.00 P 24.00 24.00 24.00 23.98 -5.51 25 61 91 +61
29APR26 440.00 P 31.98 31.98 29.10 29.93 -6.86 25 76 76 +76
29APR26 450.00 P 38.97 38.97 38.97 36.96 -7.44 26 15 15 +15
29APR26 460.00 P 0.00 0.00 0.00 44.33 -8.12 27 0 0 0
29APR26 470.00 P 0.00 0.00 0.00 49.55 -11.35 24 0 0 0
29APR26 480.00 P 0.00 0.00 0.00 60.84 -9.85 29 0 0 0
29APR26 490.00 P 0.00 0.00 0.00 66.68 -12.91 26 0 0 0
29APR26 500.00 P 0.00 0.00 0.00 77.69 -10.99 30 0 0 0
29APR26 510.00 P 0.00 0.00 0.00 88.15 -10.62 33 0 0 0
29APR26 520.00 P 0.00 0.00 0.00 97.16 -11.26 34 0 0 0
29APR26 530.00 P 0.00 0.00 0.00 107.15 -11.07 36 0 0 0
29APR26 540.00 P 0.00 0.00 0.00 115.86 -10.69 36 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 125.88 -12.14 38 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 134.96 -11.43 38 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 144.58 -10.40 39 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 154.97 -10.05 42 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.01 0.00 30 0 280 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 29 0 89 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 28 0 61 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 27 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 26 0 60 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 25 0 31 0
29JUN26 250.00 P 0.70 0.70 0.70 0.02 -0.01 26 5 68 0
29JUN26 255.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 100 0
29JUN26 260.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 185 0
29JUN26 265.00 P 0.00 0.00 0.00 0.07 0.00 26 0 75 0
29JUN26 270.00 P 0.00 0.00 0.00 0.10 0.00 26 0 202 0
29JUN26 275.00 P 1.00 1.02 1.00 0.13 -0.01 26 34 267 +32
29JUN26 280.00 P 0.00 0.00 0.00 0.17 -0.02 26 0 98 0
29JUN26 285.00 P 0.00 0.00 0.00 0.23 -0.04 26 0 263 0
29JUN26 290.00 P 1.34 1.34 1.34 0.31 -0.04 26 15 370 0
29JUN26 295.00 P 1.50 1.50 1.48 0.40 -0.07 26 30 126 +15
29JUN26 300.00 P 0.00 0.00 0.00 0.53 -0.09 26 0 254 0
29JUN26 310.00 P 0.00 0.00 0.00 0.87 -0.18 26 0 309 0
29JUN26 320.00 P 0.00 0.00 0.00 1.35 -0.31 26 0 551 0
29JUN26 330.00 P 2.68 2.68 2.68 2.09 -0.43 26 100 2,359 0
29JUN26 340.00 P 0.00 0.00 0.00 3.08 -0.59 26 0 1,647 0
29JUN26 350.00 P 4.75 4.75 4.41 4.39 -0.79 26 72 2,706 -30
29JUN26 360.00 P 5.70 5.99 5.70 5.68 -1.34 26 54 3,209 +46
29JUN26 370.00 P 7.60 7.60 7.30 7.67 -1.35 26 122 1,492 -51
29JUN26 380.00 P 10.09 10.09 9.44 9.96 -1.86 26 114 1,861 -75
29JUN26 390.00 P 12.40 12.40 12.25 12.84 -2.26 25 9 1,103 +6
29JUN26 400.00 P 16.80 16.80 16.80 16.13 -3.01 25 10 1,784 -10
29JUN26 410.00 P 19.25 19.25 19.25 19.90 -3.44 25 1 274 -1
29JUN26 420.00 P 25.13 25.13 23.80 24.33 -4.21 25 176 1,191 -9
29JUN26 430.00 P 29.09 29.09 28.09 29.46 -4.99 25 35 1,104 0
29JUN26 440.00 P 35.81 35.81 35.81 35.33 -5.60 26 41 439 0
29JUN26 450.00 P 42.12 42.12 40.94 41.87 -7.95 26 29 440 +29
29JUN26 460.00 P 0.00 0.00 0.00 49.59 -8.35 27 0 861 0
29JUN26 470.00 P 56.35 56.35 56.35 56.28 -9.88 27 3 17 0
29JUN26 480.00 P 0.00 0.00 0.00 64.49 -10.13 28 0 1 0
29JUN26 490.00 P 0.00 0.00 0.00 69.91 -13.52 26 0 20 0
29JUN26 500.00 P 0.00 0.00 0.00 78.61 -13.48 26 0 24 0
29JUN26 510.00 P 0.00 0.00 0.00 89.50 -11.81 29 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 98.45 -12.54 30 0 20 0
29JUN26 530.00 P 0.00 0.00 0.00 107.15 -11.07 30 0 5 0
29JUN26 540.00 P 0.00 0.00 0.00 115.86 -14.09 30 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 126.45 -11.57 33 0 4 0
29JUN26 560.00 P 0.00 0.00 0.00 136.13 -10.26 34 0 52 0
29JUN26 570.00 P 0.00 0.00 0.00 144.58 -11.96 33 0 286 0
29JUN26 580.00 P 0.00 0.00 0.00 155.13 -11.78 35 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 1.37 -0.04 27 0 11 0
29SEP26 295.00 P 0.00 0.00 0.00 1.64 -0.16 27 0 81 0
29SEP26 300.00 P 2.90 2.90 2.90 2.00 -0.15 27 1 281 +1
29SEP26 310.00 P 0.00 0.00 0.00 2.79 -0.28 27 0 198 0
29SEP26 320.00 P 0.00 0.00 0.00 3.82 -0.40 27 0 923 0
29SEP26 330.00 P 0.00 0.00 0.00 5.16 -0.48 27 0 504 0
29SEP26 340.00 P 7.37 7.37 7.37 6.73 -0.77 27 1 867 -1
29SEP26 350.00 P 0.00 0.00 0.00 8.68 -0.97 27 0 801 0
29SEP26 360.00 P 11.09 11.12 11.09 11.01 -1.18 27 5 1,486 0
29SEP26 370.00 P 14.64 14.64 13.40 13.58 -1.67 27 3 993 0
29SEP26 380.00 P 16.80 16.80 16.00 16.43 -2.16 27 133 768 +69
29SEP26 390.00 P 19.75 19.75 19.75 19.80 -2.78 27 20 1,589 -20
29SEP26 400.00 P 24.48 24.48 23.70 23.70 -3.15 27 5 358 -3
29SEP26 410.00 P 28.50 28.50 28.10 28.03 -3.70 27 11 912 +10
29SEP26 420.00 P 32.90 33.30 32.69 32.90 -3.79 27 14 318 +1
29SEP26 430.00 P 38.25 38.25 37.60 36.28 -6.31 26 4 165 +2
29SEP26 440.00 P 45.00 45.00 44.67 44.15 -5.46 28 30 278 -15
29SEP26 450.00 P 52.45 52.45 50.00 50.45 -6.33 28 162 277 -98
29SEP26 460.00 P 0.00 0.00 0.00 57.28 -7.07 28 0 233 0
29SEP26 470.00 P 0.00 0.00 0.00 64.25 -6.74 29 0 326 0
29SEP26 480.00 P 72.87 72.87 72.87 71.82 -7.22 29 5 505 0
29SEP26 490.00 P 0.00 0.00 0.00 79.48 -8.27 30 0 300 0
29SEP26 500.00 P 88.70 88.70 86.78 85.73 -11.21 29 615 615 +605
29SEP26 510.00 P 94.98 96.00 93.91 95.85 -7.41 31 260 260 +260
29SEP26 520.00 P 0.00 0.00 0.00 101.16 -12.85 28 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 113.09 -8.59 32 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 121.45 -10.49 32 0 3 0
29SEP26 550.00 P 0.00 0.00 0.00 128.94 -12.36 31 0 87 0
29SEP26 560.00 P 0.00 0.00 0.00 137.44 -10.79 31 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 145.05 -14.60 29 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 155.41 -13.42 31 0 20 0
30DEC26 290.00 P 0.00 0.00 0.00 2.54 -0.21 27 0 32 0
30DEC26 295.00 P 0.00 0.00 0.00 2.96 -0.30 27 0 76 0
30DEC26 300.00 P 5.07 5.07 5.07 3.47 -0.29 27 6 91 -6
30DEC26 310.00 P 0.00 0.00 0.00 4.55 -0.49 27 0 116 0
30DEC26 320.00 P 0.00 0.00 0.00 5.98 -0.51 27 0 195 0
30DEC26 330.00 P 0.00 0.00 0.00 7.63 -0.78 27 0 179 0
30DEC26 340.00 P 0.00 0.00 0.00 9.58 -0.96 27 0 69 0
30DEC26 350.00 P 12.40 12.40 12.18 11.89 -1.19 27 16 459 -16
30DEC26 360.00 P 0.00 0.00 0.00 14.46 -1.53 27 0 346 0
30DEC26 370.00 P 17.80 17.80 17.50 17.50 -1.74 27 5 608 +5
30DEC26 380.00 P 20.87 20.87 20.87 19.71 -3.26 26 7 176 +3
30DEC26 390.00 P 24.18 24.57 24.18 24.20 -2.80 27 5 306 +4
30DEC26 400.00 P 28.00 28.89 28.00 28.63 -2.93 27 15 345 +5
30DEC26 410.00 P 0.00 0.00 0.00 31.23 -5.18 26 0 161 0
30DEC26 420.00 P 38.30 38.30 37.75 35.88 -5.86 26 11 4 -9
30DEC26 430.00 P 43.65 43.65 43.00 41.05 -6.38 26 140 140 +95
30DEC26 440.00 P 48.90 48.90 48.83 48.92 -5.05 27 5 18 +3
30DEC26 450.00 P 0.00 0.00 0.00 54.73 -6.28 28 0 22 0
30DEC26 460.00 P 0.00 0.00 0.00 61.71 -6.44 28 0 15 0
30DEC26 470.00 P 0.00 0.00 0.00 68.79 -6.18 28 0 4 0
30DEC26 480.00 P 0.00 0.00 0.00 76.19 -6.46 29 0 355 0
30DEC26 490.00 P 0.00 0.00 0.00 83.99 -7.73 29 0 340 0
30DEC26 500.00 P 90.50 90.50 89.63 91.89 -8.31 30 40 515 0
30DEC26 510.00 P 0.00 0.00 0.00 100.06 -6.40 30 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 108.35 -8.16 31 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 116.61 -8.80 31 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 122.13 -11.89 29 0 0 0
TOTAL PUT 17,584 158,454 +6,828
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HGN - HENGAN INT'L CLOSING PRICE HK$ 27.28
29JAN26 18.00 C 0.00 0.00 0.00 9.38 -0.65 90 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 8.87 -0.64 83 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 8.39 -0.65 82 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 7.94 -0.60 85 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 7.39 -0.65 72 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 6.48 -0.56 74 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 5.39 -0.61 52 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 4.45 -0.55 50 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 3.44 -0.61 39 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 2.40 -0.67 26 0 12 0
29JAN26 26.00 C 0.00 0.00 0.00 1.60 -0.53 28 0 54 0
29JAN26 27.00 C 0.79 0.79 0.75 0.89 -0.42 26 24 92 +21
29JAN26 28.00 C 0.42 0.42 0.25 0.43 -0.24 25 156 154 +104
29JAN26 29.00 C 0.00 0.00 0.00 0.18 -0.11 25 0 137 0
29JAN26 30.00 C 0.00 0.00 0.00 0.06 -0.04 25 0 132 0
29JAN26 31.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 124 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 28 0 80 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 37 0 6 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 8.52 -0.55 65 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 7.94 -0.60 53 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 7.51 -0.58 56 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 6.56 -0.49 52 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 5.54 -0.52 43 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 4.53 -0.60 36 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 3.44 -0.65 23 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 2.49 -0.78 20 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 1.85 -0.46 25 0 1 0
26FEB26 27.00 C 1.04 1.04 1.04 1.20 -0.35 24 15 30 +15
26FEB26 28.00 C 0.78 0.78 0.78 0.68 -0.26 23 15 33 +5
26FEB26 29.00 C 0.41 0.41 0.33 0.38 -0.15 23 50 43 +13
26FEB26 30.00 C 0.00 0.00 0.00 0.20 -0.08 23 0 10 0
26FEB26 31.00 C 0.00 0.00 0.00 0.10 -0.03 24 0 44 0
26FEB26 32.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 45 0
26FEB26 33.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 11.98 -0.64 67 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 11.41 -0.71 51 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 11.01 -0.60 63 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 10.46 -0.59 54 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 9.92 -0.72 43 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 9.53 -0.62 55 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 9.04 -0.57 52 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 8.60 -0.53 53 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 8.03 -0.76 45 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 7.51 -0.61 40 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 6.57 -0.56 39 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 5.62 -0.54 36 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 4.64 -0.56 31 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 3.67 -0.58 26 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 2.87 -0.49 26 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 2.11 -0.46 24 0 2 0
30MAR26 27.00 C 1.35 1.39 1.35 1.49 -0.36 24 16 47 +15
30MAR26 28.00 C 0.00 0.00 0.00 0.97 -0.30 23 0 50 0
30MAR26 29.00 C 0.00 0.00 0.00 0.63 -0.20 23 0 63 0
30MAR26 30.00 C 0.00 0.00 0.00 0.40 -0.12 23 0 69 0
30MAR26 31.00 C 0.00 0.00 0.00 0.24 -0.09 23 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 0.14 -0.05 23 0 11 0
30MAR26 33.00 C 0.00 0.00 0.00 0.08 -0.02 24 0 78 0
30MAR26 34.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 8.14 -0.65 43 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 7.54 -0.64 33 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 6.57 -0.61 30 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 5.62 -0.64 28 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 4.69 -0.62 26 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 3.67 -0.71 20 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 3.03 -0.54 25 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 2.30 -0.46 24 0 0 0
29APR26 27.00 C 1.58 1.58 1.58 1.71 -0.37 23 15 15 +15
29APR26 28.00 C 0.00 0.00 0.00 1.20 -0.30 23 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.83 -0.23 23 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.56 -0.16 23 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.37 -0.12 23 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.23 -0.08 23 0 30 0
29APR26 33.00 C 0.00 0.00 0.00 0.14 -0.05 23 0 15 0
29APR26 34.00 C 0.00 0.00 0.00 0.09 -0.03 23 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.05 -0.02 23 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 11.41 -0.75 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 11.06 -0.57 47 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.46 -0.72 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.92 -0.76 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.71 -0.48 48 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.04 -0.66 35 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.60 -0.61 37 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.18 -0.61 39 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.54 -0.70 27 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.62 -0.67 28 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.76 -0.58 29 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 4.82 -0.57 27 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.95 -0.62 25 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 3.16 -0.56 24 0 2 0
29JUN26 26.00 C 0.00 0.00 0.00 2.43 -0.51 23 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 1.86 -0.45 23 0 0 0
29JUN26 28.00 C 1.27 1.27 1.27 1.36 -0.37 22 1 5 +1
29JUN26 29.00 C 0.00 0.00 0.00 0.98 -0.28 22 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.71 -0.20 22 0 16 0
29JUN26 31.00 C 0.00 0.00 0.00 0.49 -0.17 22 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.34 -0.12 22 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.22 -0.10 22 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.15 -0.06 22 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.10 -0.04 22 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.06 -0.03 22 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.04 -0.02 22 0 12 0
29JUN26 38.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.96 -0.75 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.71 -0.52 41 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.04 -0.70 31 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.62 -0.61 33 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.18 -0.61 33 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.54 -0.74 24 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.78 -0.55 30 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.88 -0.52 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.84 -0.67 23 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.24 -0.49 26 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.33 -0.50 23 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.83 -0.36 24 0 0 0
29SEP26 27.00 C 1.97 1.97 1.97 2.24 -0.39 23 14 14 +14
29SEP26 28.00 C 0.00 0.00 0.00 1.81 -0.34 23 0 15 0
29SEP26 29.00 C 0.00 0.00 0.00 1.45 -0.30 24 0 2 0
29SEP26 30.00 C 0.00 0.00 0.00 1.15 -0.25 24 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.91 -0.20 24 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.72 -0.16 24 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.55 -0.14 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.43 -0.11 24 0 10 0
29SEP26 35.00 C 0.00 0.00 0.00 0.33 -0.08 24 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.25 -0.07 24 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.19 -0.06 24 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.14 -0.04 24 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.18 -0.62 29 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.56 -0.77 23 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.78 -0.62 26 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.88 -0.61 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.86 -0.72 20 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.24 -0.51 22 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.67 -0.36 23 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.10 -0.32 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.53 -0.46 22 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.11 -0.33 23 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.74 -0.29 23 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.44 -0.24 23 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.18 -0.20 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.95 -0.18 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.78 -0.14 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.62 -0.12 23 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.49 -0.11 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.40 -0.07 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.31 -0.07 23 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.25 -0.05 23 0 0 0
TOTAL CALL 306 1,525 +203
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
29JAN26 24.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 19 0
29JAN26 25.00 P 0.09 0.16 0.09 0.07 +0.05 26 159 170 +125
29JAN26 26.00 P 0.24 0.35 0.24 0.22 +0.14 25 41 215 +41
29JAN26 27.00 P 0.32 0.75 0.32 0.56 +0.30 26 31 172 +31
29JAN26 28.00 P 0.00 0.00 0.00 1.08 +0.46 24 0 39 0
29JAN26 29.00 P 0.00 0.00 0.00 1.81 +0.56 22 0 22 0
29JAN26 30.00 P 0.00 0.00 0.00 2.75 +0.64 25 0 15 0
29JAN26 31.00 P 0.00 0.00 0.00 3.79 +0.74 36 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 4.72 +0.65 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 5.72 +0.62 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 6.72 +0.65 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 7.72 +0.67 0 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 8.88 +0.81 76 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 9.72 +0.67 0 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 10.79 +0.72 76 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.03 +0.02 25 0 0 0
26FEB26 24.00 P 0.15 0.15 0.15 0.07 +0.05 23 15 15 +15
26FEB26 25.00 P 0.31 0.31 0.31 0.19 +0.12 24 15 64 +15
26FEB26 26.00 P 0.33 0.49 0.33 0.42 +0.23 24 71 83 +34
26FEB26 27.00 P 0.78 0.78 0.76 0.76 +0.31 23 20 48 0
26FEB26 28.00 P 0.00 0.00 0.00 1.28 +0.43 22 0 79 0
26FEB26 29.00 P 0.00 0.00 0.00 1.96 +0.52 21 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 2.92 +0.79 27 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 3.86 +0.81 30 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 4.72 +0.65 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 5.72 +0.62 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 6.72 +0.65 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 7.72 +0.66 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 8.88 +0.81 53 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 9.72 +0.66 0 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 10.79 +0.72 54 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 39 0 25 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 32 0 4 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 28 0 40 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 22.00 P 0.10 0.10 0.10 0.03 +0.02 24 3 3 +1
30MAR26 23.00 P 0.16 0.16 0.16 0.08 +0.05 24 2 2 +2
30MAR26 24.00 P 0.29 0.29 0.24 0.18 +0.10 24 27 33 +27
30MAR26 25.00 P 0.29 0.43 0.29 0.35 +0.16 24 81 101 +76
30MAR26 26.00 P 0.52 0.52 0.52 0.63 +0.25 24 15 176 +15
30MAR26 27.00 P 1.03 1.03 1.03 1.01 +0.32 23 10 41 +10
30MAR26 28.00 P 1.59 1.59 1.59 1.52 +0.41 23 1 51 0
30MAR26 29.00 P 0.00 0.00 0.00 2.15 +0.47 22 0 73 0
30MAR26 30.00 P 0.00 0.00 0.00 2.98 +0.58 23 0 7 0
30MAR26 31.00 P 0.00 0.00 0.00 3.86 +0.62 24 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 4.75 +0.63 23 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 5.72 +0.62 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 6.72 +0.65 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 7.72 +0.66 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.88 +0.81 43 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.72 +0.66 0 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 10.79 +0.72 45 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.06 +0.03 23 0 0 0
29APR26 23.00 P 0.22 0.22 0.22 0.12 +0.05 23 4 4 +4
29APR26 24.00 P 0.35 0.39 0.35 0.25 +0.11 23 17 17 +17
29APR26 25.00 P 0.60 0.60 0.60 0.46 +0.17 23 2 47 +2
29APR26 26.00 P 0.91 0.91 0.91 0.77 +0.26 23 200 200 +200
29APR26 27.00 P 1.33 1.33 1.33 1.15 +0.30 22 9 9 +9
29APR26 28.00 P 1.77 1.77 1.77 1.66 +0.40 22 9 9 +9
29APR26 29.00 P 1.86 1.86 1.86 2.28 +0.48 22 15 15 +15
29APR26 30.00 P 0.00 0.00 0.00 3.05 +0.51 22 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 3.89 +0.59 23 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 4.78 +0.60 22 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 5.73 +0.62 22 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 6.72 +0.65 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 7.72 +0.65 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 8.88 +0.81 38 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 9.76 +0.70 35 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 27 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 24 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 0.02 +0.01 23 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.03 +0.01 23 0 4 0
29JUN26 20.00 P 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.10 +0.04 23 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.18 +0.06 22 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 0.34 +0.11 22 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.56 +0.15 22 0 15 0
29JUN26 25.00 P 0.00 0.00 0.00 0.87 +0.21 23 0 2 0
29JUN26 26.00 P 1.30 1.30 1.30 1.29 +0.29 23 1 4 0
29JUN26 27.00 P 1.76 1.76 1.76 1.76 +0.35 22 1 1 +1
29JUN26 28.00 P 0.00 0.00 0.00 2.32 +0.43 22 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 3.05 +0.53 23 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.85 +0.73 24 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.57 +0.70 22 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.48 +0.63 24 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.26 +0.53 20 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.33 +0.71 25 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.18 +0.63 22 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.12 +0.63 20 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.08 +0.58 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 11.20 +0.75 30 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.04 +0.02 25 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.05 +0.02 25 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.07 +0.02 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.09 +0.02 24 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.13 +0.04 25 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.17 +0.05 24 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.28 +0.07 24 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.45 +0.11 24 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.67 +0.15 24 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 0.97 +0.20 25 0 2 0
29SEP26 25.00 P 0.00 0.00 0.00 1.34 +0.25 25 0 2 0
29SEP26 26.00 P 0.00 0.00 0.00 1.78 +0.30 25 0 2 0
29SEP26 27.00 P 0.00 0.00 0.00 2.30 +0.36 25 0 0 0
29SEP26 28.00 P 3.21 3.21 3.21 2.89 +0.40 25 15 15 +15
29SEP26 29.00 P 0.00 0.00 0.00 3.55 +0.45 25 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 4.27 +0.50 26 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.06 +0.55 26 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.89 +0.59 27 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.76 +0.62 27 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.66 +0.65 28 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.48 +0.56 27 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.54 +0.69 31 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.48 +0.67 31 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.49 +0.71 34 0 0 0
30DEC26 19.50 P 0.34 0.36 0.34 0.19 +0.06 23 3 7 +3
30DEC26 20.00 P 0.00 0.00 0.00 0.24 +0.07 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.37 +0.09 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.56 +0.12 23 0 5 0
30DEC26 23.00 P 0.00 0.00 0.00 0.81 +0.16 23 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 1.12 +0.21 23 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.51 +0.27 24 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 1.96 +0.33 24 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.48 +0.37 24 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.06 +0.41 24 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.71 +0.46 24 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 4.43 +0.52 24 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.19 +0.56 25 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 5.99 +0.58 25 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.84 +0.61 26 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.74 +0.65 27 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.64 +0.66 27 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.56 +0.66 28 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.55 +0.71 29 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.49 +0.68 30 0 0 0
TOTAL PUT 767 1,925 +667
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$ 128.80
09JAN26 92.50 C 35.56 36.61 35.56 36.32 +3.89 0 270 270 +270
09JAN26 95.00 C 0.00 0.00 0.00 33.82 +3.89 0 0 0 0
09JAN26 97.50 C 0.00 0.00 0.00 31.32 +3.89 0 0 0 0
09JAN26 100.00 C 0.00 0.00 0.00 28.82 +3.88 0 0 0 0
09JAN26 102.50 C 0.00 0.00 0.00 26.32 +3.40 0 0 0 0
09JAN26 105.00 C 0.00 0.00 0.00 23.83 +3.89 78 0 0 0
09JAN26 107.50 C 0.00 0.00 0.00 21.33 +3.88 69 0 0 0
09JAN26 110.00 C 0.00 0.00 0.00 18.83 +3.91 60 0 0 0
09JAN26 112.50 C 0.00 0.00 0.00 16.33 +3.48 51 0 0 0
09JAN26 115.00 C 0.00 0.00 0.00 13.83 +3.83 42 0 0 0
09JAN26 117.50 C 0.00 0.00 0.00 11.34 +3.94 41 0 44 0
09JAN26 120.00 C 6.85 8.60 6.85 8.87 +3.79 39 269 95 -205
09JAN26 122.50 C 4.93 7.00 4.93 6.44 +3.58 36 30 194 -29
09JAN26 125.00 C 2.65 4.63 2.48 4.12 +3.03 32 168 626 -20
09JAN26 127.50 C 0.95 2.59 0.95 2.02 +1.61 26 322 92 -94
09JAN26 130.00 C 0.53 1.11 0.53 0.64 +0.49 24 555 373 +118
09JAN26 132.50 C 0.15 0.46 0.15 0.29 +0.23 30 223 276 +219
09JAN26 135.00 C 0.13 0.18 0.13 0.16 +0.13 36 80 80 +80
09JAN26 137.50 C 0.07 0.07 0.07 0.10 +0.09 42 30 30 +30
09JAN26 140.00 C 0.02 0.04 0.02 0.07 +0.06 48 55 105 +55
09JAN26 142.50 C 0.00 0.00 0.00 0.05 +0.04 54 0 0 0
09JAN26 145.00 C 0.00 0.00 0.00 0.04 +0.03 60 0 0 0
09JAN26 147.50 C 0.00 0.00 0.00 0.03 +0.02 64 0 0 0
09JAN26 150.00 C 0.00 0.00 0.00 0.02 +0.01 68 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 33.88 +3.90 60 0 0 0
16JAN26 97.50 C 0.00 0.00 0.00 31.38 +3.89 52 0 0 0
16JAN26 100.00 C 0.00 0.00 0.00 28.88 +3.89 0 0 0 0
16JAN26 102.50 C 0.00 0.00 0.00 27.11 +3.94 100 0 0 0
16JAN26 105.00 C 0.00 0.00 0.00 23.89 +3.93 43 0 0 0
16JAN26 107.50 C 0.00 0.00 0.00 21.68 +4.23 67 0 0 0
16JAN26 110.00 C 0.00 0.00 0.00 18.90 +3.41 37 0 0 0
16JAN26 112.50 C 0.00 0.00 0.00 16.47 +3.62 42 0 0 0
16JAN26 115.00 C 0.00 0.00 0.00 13.94 +3.89 33 0 0 0
16JAN26 117.50 C 0.00 0.00 0.00 11.84 +4.19 44 0 0 0
16JAN26 120.00 C 0.00 0.00 0.00 8.92 +3.21 20 0 0 0
16JAN26 122.50 C 0.00 0.00 0.00 6.82 +3.40 28 0 0 0
16JAN26 125.00 C 0.00 0.00 0.00 4.57 +2.71 24 0 42 0
16JAN26 127.50 C 1.81 3.00 1.81 2.83 +1.89 24 498 502 +447
16JAN26 130.00 C 0.89 1.83 0.89 1.48 +1.02 23 987 692 +685
16JAN26 132.50 C 0.83 1.03 0.70 0.90 +0.67 26 270 240 +240
16JAN26 135.00 C 0.50 0.56 0.39 0.56 +0.46 28 300 300 +300
16JAN26 137.50 C 0.23 0.23 0.23 0.37 +0.32 31 20 20 +20
16JAN26 140.00 C 0.13 0.18 0.13 0.25 +0.23 34 105 125 +105
16JAN26 142.50 C 0.09 0.09 0.08 0.18 +0.17 37 40 40 +40
16JAN26 145.00 C 0.00 0.00 0.00 0.14 +0.13 40 0 0 0
16JAN26 147.50 C 0.00 0.00 0.00 0.10 +0.09 42 0 0 0
16JAN26 150.00 C 0.00 0.00 0.00 0.09 +0.08 45 0 0 0
16JAN26 152.50 C 0.00 0.00 0.00 0.07 +0.06 48 0 0 0
16JAN26 155.00 C 0.00 0.00 0.00 0.06 +0.05 50 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 58.93 +3.73 69 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 56.43 +3.89 0 0 50 0
29JAN26 75.00 C 0.00 0.00 0.00 53.94 +3.90 64 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 51.44 +3.89 0 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 48.95 +3.73 58 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 46.45 +3.89 0 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 43.96 +3.57 52 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 41.46 +3.71 0 0 0 0
29JAN26 90.00 C 37.88 39.53 37.88 38.97 +3.91 46 225 259 +225
29JAN26 92.50 C 35.00 35.00 35.00 36.47 +3.47 0 2 65 -2
29JAN26 95.00 C 0.00 0.00 0.00 33.98 +3.81 41 0 30 0
29JAN26 97.50 C 0.00 0.00 0.00 31.48 +3.99 29 0 93 0
29JAN26 100.00 C 0.00 0.00 0.00 28.99 +4.00 35 0 114 0
29JAN26 102.50 C 0.00 0.00 0.00 27.11 +3.94 63 0 405 0
29JAN26 105.00 C 0.00 0.00 0.00 24.00 +3.25 29 0 4,383 0
29JAN26 107.50 C 0.00 0.00 0.00 21.68 +3.76 40 0 860 0
29JAN26 110.00 C 0.00 0.00 0.00 19.60 +4.11 47 0 1,280 0
29JAN26 112.50 C 13.00 16.98 13.00 17.07 +4.22 41 73 710 -70
29JAN26 115.00 C 13.95 14.65 13.67 14.00 +3.64 0 218 2,710 +210
29JAN26 117.50 C 11.50 12.67 11.50 12.13 +4.03 32 92 7,637 0
29JAN26 120.00 C 9.00 10.08 9.00 9.80 +3.62 29 49 2,938 +28
29JAN26 122.50 C 5.35 7.71 5.35 7.18 +2.97 22 136 1,715 +18
29JAN26 125.00 C 4.23 5.88 4.23 5.34 +2.65 22 115 5,058 -68
29JAN26 127.50 C 2.70 4.20 2.52 3.75 +2.04 22 330 1,867 -17
29JAN26 130.00 C 1.30 2.76 1.30 2.47 +1.40 22 792 3,094 +223
29JAN26 132.50 C 0.98 1.76 0.98 1.64 +0.98 23 521 698 +88
29JAN26 135.00 C 0.76 1.20 0.76 1.06 +0.66 24 587 857 +296
29JAN26 137.50 C 0.40 0.76 0.40 0.67 +0.41 24 160 642 -10
29JAN26 140.00 C 0.39 0.52 0.39 0.42 +0.26 25 147 337 +119
29JAN26 142.50 C 0.33 0.33 0.33 0.26 +0.16 26 50 619 0
29JAN26 145.00 C 0.21 0.22 0.21 0.17 +0.11 27 125 588 +25
29JAN26 147.50 C 0.15 0.15 0.15 0.10 +0.06 27 8 58 +8
29JAN26 150.00 C 0.12 0.12 0.12 0.09 +0.06 30 25 25 +25
29JAN26 152.50 C 0.00 0.00 0.00 0.07 +0.05 31 0 100 0
29JAN26 155.00 C 0.00 0.00 0.00 0.06 +0.05 33 0 900 0
26FEB26 75.00 C 0.00 0.00 0.00 53.94 +3.45 0 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 52.07 +3.95 77 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 49.02 +3.79 0 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 46.45 +3.70 0 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 43.96 +3.57 0 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 41.46 +3.69 0 0 0 0
26FEB26 90.00 C 38.18 38.18 38.18 38.97 +3.38 0 30 30 +30
26FEB26 92.50 C 0.00 0.00 0.00 36.68 +3.68 27 0 105 0
26FEB26 95.00 C 0.00 0.00 0.00 34.04 +3.19 0 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 31.70 +3.83 23 0 2 0
26FEB26 100.00 C 0.00 0.00 0.00 29.21 +3.80 21 0 40 0
26FEB26 102.50 C 0.00 0.00 0.00 27.51 +4.34 45 0 43 0
26FEB26 105.00 C 0.00 0.00 0.00 24.43 +3.68 31 0 742 0
26FEB26 107.50 C 0.00 0.00 0.00 22.18 +3.98 33 0 621 0
26FEB26 110.00 C 0.00 0.00 0.00 19.60 +3.73 28 0 1,134 0
26FEB26 112.50 C 0.00 0.00 0.00 17.34 +3.81 28 0 1,039 0
26FEB26 115.00 C 0.00 0.00 0.00 14.62 +3.02 22 0 1,087 0
26FEB26 117.50 C 0.00 0.00 0.00 12.26 +3.07 20 0 536 0
26FEB26 120.00 C 10.90 11.40 10.90 10.14 +2.55 20 5 597 0
26FEB26 122.50 C 9.10 9.10 9.10 8.42 +2.63 22 2 935 -2
26FEB26 125.00 C 5.50 7.46 5.50 6.62 +2.29 21 96 752 -90
26FEB26 127.50 C 5.01 5.78 5.01 5.17 +1.92 22 19 966 +16
26FEB26 130.00 C 3.80 4.44 3.80 3.94 +1.59 22 93 345 +30
26FEB26 132.50 C 2.98 3.27 2.98 3.05 +1.36 22 14 303 +13
26FEB26 135.00 C 2.47 2.52 2.32 2.34 +1.16 23 61 871 +17
26FEB26 137.50 C 1.31 1.87 1.31 1.79 +0.99 24 193 391 +188
26FEB26 140.00 C 1.15 1.40 1.15 1.37 +0.84 24 139 982 +33
26FEB26 142.50 C 0.99 1.03 0.95 1.05 +0.70 25 78 114 +31
26FEB26 145.00 C 0.80 0.80 0.75 0.80 +0.58 26 150 259 +7
26FEB26 147.50 C 0.00 0.00 0.00 0.62 +0.48 26 0 75 0
26FEB26 150.00 C 0.00 0.00 0.00 0.48 +0.39 27 0 16 0
26FEB26 152.50 C 0.39 0.39 0.39 0.37 +0.31 28 60 60 +60
26FEB26 155.00 C 0.32 0.32 0.32 0.29 +0.25 28 10 535 +10
30MAR26 47.00 C 0.00 0.00 0.00 81.96 +3.84 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 81.03 +3.90 75 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 80.03 +3.90 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 79.62 +4.34 125 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 76.52 +3.87 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 74.06 +3.71 57 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 71.30 +3.45 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 68.81 +3.62 0 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 66.32 +3.62 0 0 60 0
30MAR26 65.00 C 0.00 0.00 0.00 64.11 +3.90 53 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 61.62 +4.04 47 0 25 0
30MAR26 70.00 C 0.00 0.00 0.00 58.93 +3.70 0 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 56.64 +3.89 0 0 164 0
30MAR26 75.00 C 0.00 0.00 0.00 53.94 +3.45 0 0 238 0
30MAR26 77.50 C 0.00 0.00 0.00 52.07 +3.95 67 0 257 0
30MAR26 80.00 C 0.00 0.00 0.00 49.18 +3.66 36 0 231 0
30MAR26 82.50 C 0.00 0.00 0.00 46.45 +3.66 0 0 244 0
30MAR26 85.00 C 0.00 0.00 0.00 43.96 +3.35 0 0 433 0
30MAR26 87.50 C 0.00 0.00 0.00 41.49 +3.67 0 0 886 0
30MAR26 90.00 C 0.00 0.00 0.00 38.97 +3.38 0 0 1,442 0
30MAR26 92.50 C 0.00 0.00 0.00 36.68 +3.68 0 0 1,527 0
30MAR26 95.00 C 0.00 0.00 0.00 34.16 +2.87 0 0 893 0
30MAR26 97.50 C 0.00 0.00 0.00 31.99 +3.25 37 0 2,405 0
30MAR26 100.00 C 0.00 0.00 0.00 29.28 +3.83 22 0 4,191 0
30MAR26 102.50 C 0.00 0.00 0.00 27.51 +4.34 40 0 1,784 0
30MAR26 105.00 C 0.00 0.00 0.00 24.43 +3.68 26 0 2,797 0
30MAR26 107.50 C 22.50 22.50 22.50 22.18 +3.92 29 12 2,889 -12
30MAR26 110.00 C 17.50 19.50 17.50 19.60 +3.73 24 2 6,468 -2
30MAR26 112.50 C 14.15 14.15 14.15 17.34 +3.19 25 1 5,852 0
30MAR26 115.00 C 15.10 15.30 15.10 14.89 +3.28 22 55 3,002 -25
30MAR26 117.50 C 13.48 13.48 12.85 12.37 +2.45 19 31 2,422 +29
30MAR26 120.00 C 10.31 11.25 10.31 10.43 +2.50 20 96 9,934 -36
30MAR26 122.50 C 9.30 9.30 9.30 9.19 +2.96 24 2 1,614 -2
30MAR26 125.00 C 6.81 7.69 6.81 7.07 +2.08 21 459 1,897 +185
30MAR26 127.50 C 5.57 6.10 5.57 5.68 +1.85 21 107 1,539 -30
30MAR26 130.00 C 4.25 4.97 4.25 4.48 +1.52 22 158 1,530 +38
30MAR26 132.50 C 3.82 3.97 3.65 3.60 +1.36 22 168 362 +55
30MAR26 135.00 C 3.14 3.14 3.02 2.90 +1.23 23 18 1,065 +14
30MAR26 137.50 C 2.10 2.29 2.10 2.34 +1.10 24 51 416 +51
30MAR26 140.00 C 1.47 1.85 1.47 1.90 +1.00 24 62 421 -27
30MAR26 142.50 C 0.00 0.00 0.00 1.53 +0.88 25 0 141 0
30MAR26 145.00 C 0.98 1.22 0.98 1.25 +0.78 25 41 105 +41
30MAR26 147.50 C 0.94 1.02 0.94 1.02 +0.68 26 23 83 +21
30MAR26 150.00 C 0.00 0.00 0.00 0.84 +0.60 27 0 6,012 0
30MAR26 152.50 C 0.00 0.00 0.00 0.70 +0.53 27 0 60 0
30MAR26 155.00 C 0.55 0.55 0.55 0.59 +0.47 28 1 26 +1
29APR26 92.50 C 0.00 0.00 0.00 36.74 +3.52 26 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 34.16 +2.87 0 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 31.99 +3.25 34 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 29.28 +3.83 21 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 27.51 +3.86 36 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 24.46 +3.71 25 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 22.18 +3.43 26 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 20.26 +3.84 29 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 17.51 +3.36 24 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 15.32 +3.54 24 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 13.58 +3.65 25 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 11.59 +3.31 24 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 9.19 +2.32 21 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 7.63 +2.05 21 0 76 0
29APR26 127.50 C 6.16 6.16 6.16 6.26 +1.76 21 100 130 +90
29APR26 130.00 C 0.00 0.00 0.00 5.14 +1.57 22 0 0 0
29APR26 132.50 C 4.32 4.62 4.32 4.19 +1.41 22 165 166 +150
29APR26 135.00 C 3.78 3.78 3.78 3.43 +1.30 22 30 35 +30
29APR26 137.50 C 0.00 0.00 0.00 2.73 +1.12 22 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 2.14 +0.93 22 0 12 0
29APR26 142.50 C 0.00 0.00 0.00 1.65 +0.75 22 0 1 0
29APR26 145.00 C 1.62 1.62 1.62 1.28 +0.63 22 101 102 +101
29APR26 147.50 C 0.00 0.00 0.00 1.02 +0.56 22 0 15 0
29APR26 150.00 C 0.00 0.00 0.00 0.84 +0.51 23 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 0.70 +0.47 23 0 0 0
29APR26 155.00 C 0.89 0.89 0.89 0.59 +0.43 24 2 2 +2
29JUN26 60.00 C 0.00 0.00 0.00 69.08 +3.89 50 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 66.59 +3.89 46 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 64.11 +3.58 48 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 61.62 +3.90 45 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 59.12 +3.89 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 56.64 +3.89 39 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 53.94 +3.45 0 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 52.82 +4.70 62 0 4 0
29JUN26 80.00 C 0.00 0.00 0.00 49.18 +3.60 35 0 6 0
29JUN26 82.50 C 0.00 0.00 0.00 46.70 +3.39 34 0 111 0
29JUN26 85.00 C 0.00 0.00 0.00 44.19 +3.58 0 0 64 0
29JUN26 87.50 C 0.00 0.00 0.00 41.49 +3.67 0 0 375 0
29JUN26 90.00 C 0.00 0.00 0.00 39.03 +2.64 0 0 159 0
29JUN26 92.50 C 0.00 0.00 0.00 36.74 +3.52 25 0 137 0
29JUN26 95.00 C 34.70 34.70 34.70 34.16 +2.87 0 1 204 0
29JUN26 97.50 C 0.00 0.00 0.00 31.99 +3.25 29 0 418 0
29JUN26 100.00 C 29.50 29.50 29.50 29.28 +3.81 20 1 775 0
29JUN26 102.50 C 27.70 27.70 27.47 27.51 +3.86 30 3 397 -1
29JUN26 105.00 C 0.00 0.00 0.00 24.48 +3.73 22 0 2,964 0
29JUN26 107.50 C 0.00 0.00 0.00 22.24 +3.49 23 0 882 0
29JUN26 110.00 C 17.00 21.00 17.00 20.26 +3.84 25 11 4,901 -3
29JUN26 112.50 C 0.00 0.00 0.00 17.51 +2.91 21 0 4,768 0
29JUN26 115.00 C 0.00 0.00 0.00 15.75 +2.84 22 0 3,417 0
29JUN26 117.50 C 0.00 0.00 0.00 13.77 +2.91 22 0 288 0
29JUN26 120.00 C 0.00 0.00 0.00 12.54 +3.33 23 0 489 0
29JUN26 122.50 C 10.68 10.68 10.68 10.25 +2.51 21 1 154 +1
29JUN26 125.00 C 8.95 9.10 8.80 8.83 +2.28 21 107 6,142 +77
29JUN26 127.50 C 0.00 0.00 0.00 7.56 +2.00 21 0 140 0
29JUN26 130.00 C 0.00 0.00 0.00 6.40 +1.62 21 0 2,165 0
29JUN26 132.50 C 0.00 0.00 0.00 5.51 +1.34 21 0 41 0
29JUN26 135.00 C 0.00 0.00 0.00 4.72 +1.09 21 0 93 0
29JUN26 137.50 C 3.90 3.90 3.90 4.02 +0.84 22 50 83 +50
29JUN26 140.00 C 0.00 0.00 0.00 3.44 +0.66 22 0 97 0
29JUN26 142.50 C 0.00 0.00 0.00 2.91 +0.45 22 0 5 0
29JUN26 145.00 C 0.00 0.00 0.00 2.49 +0.34 22 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 2.09 +0.16 23 0 406 0
29JUN26 150.00 C 1.85 1.85 1.85 1.85 +0.14 23 30 30 +30
29JUN26 152.50 C 0.00 0.00 0.00 1.60 +0.08 23 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 1.36 -0.02 24 0 4 0
29SEP26 70.00 C 0.00 0.00 0.00 59.13 +3.90 33 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 57.10 +4.35 48 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 54.63 +4.14 46 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 52.82 +4.70 50 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 49.18 +3.60 28 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 46.70 +3.39 28 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 44.19 +3.58 0 0 11 0
29SEP26 87.50 C 0.00 0.00 0.00 41.51 +3.40 0 0 3 0
29SEP26 90.00 C 38.58 38.58 38.58 39.55 +3.16 31 30 62 +26
29SEP26 92.50 C 0.00 0.00 0.00 36.74 +2.87 20 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 34.20 +2.91 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 32.05 +3.31 24 0 32 0
29SEP26 100.00 C 0.00 0.00 0.00 29.37 +3.28 20 0 84 0
29SEP26 102.50 C 0.00 0.00 0.00 27.57 +3.92 24 0 31 0
29SEP26 105.00 C 0.00 0.00 0.00 24.48 +3.26 18 0 148 0
29SEP26 107.50 C 0.00 0.00 0.00 22.92 +4.12 22 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 21.20 +3.71 23 0 339 0
29SEP26 112.50 C 0.00 0.00 0.00 18.73 +3.19 21 0 316 0
29SEP26 115.00 C 0.00 0.00 0.00 16.83 +3.15 21 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 15.10 +2.93 21 0 780 0
29SEP26 120.00 C 0.00 0.00 0.00 13.55 +2.70 21 0 132 0
29SEP26 122.50 C 0.00 0.00 0.00 12.87 +3.29 23 0 13 0
29SEP26 125.00 C 0.00 0.00 0.00 10.76 +2.31 21 0 67 0
29SEP26 127.50 C 0.00 0.00 0.00 9.53 +2.13 21 0 5 0
29SEP26 130.00 C 0.00 0.00 0.00 8.36 +1.83 21 0 56 0
29SEP26 132.50 C 0.00 0.00 0.00 7.34 +1.59 21 0 62 0
29SEP26 135.00 C 6.19 6.19 6.19 6.45 +1.39 21 191 291 +191
29SEP26 137.50 C 0.00 0.00 0.00 5.70 +1.26 21 0 81 0
29SEP26 140.00 C 0.00 0.00 0.00 5.06 +1.15 21 0 1,872 0
29SEP26 142.50 C 4.20 4.30 4.20 4.38 +0.98 21 31 39 +27
29SEP26 145.00 C 0.00 0.00 0.00 3.95 +0.95 22 0 99 0
29SEP26 147.50 C 3.58 3.58 3.58 3.49 +0.88 22 5 33 0
29SEP26 150.00 C 0.00 0.00 0.00 3.09 +0.79 22 0 0 0
29SEP26 152.50 C 2.58 2.58 2.58 2.67 +0.63 22 30 30 +30
29SEP26 155.00 C 0.00 0.00 0.00 2.34 +0.51 22 0 3 0
30DEC26 80.00 C 0.00 0.00 0.00 49.18 +3.60 25 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 46.70 +3.39 24 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 44.30 +3.69 26 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 41.58 +3.47 0 0 30 0
30DEC26 90.00 C 0.00 0.00 0.00 39.55 +3.16 25 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 36.80 +2.93 20 0 3 0
30DEC26 95.00 C 0.00 0.00 0.00 34.28 +2.99 18 0 14 0
30DEC26 97.50 C 0.00 0.00 0.00 32.07 +3.33 20 0 0 0
30DEC26 100.00 C 30.00 30.00 30.00 29.80 +3.71 20 2 28 0
30DEC26 102.50 C 0.00 0.00 0.00 27.64 +3.46 20 0 1 0
30DEC26 105.00 C 0.00 0.00 0.00 25.44 +2.66 19 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 23.47 +2.86 20 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 21.32 +2.38 19 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 20.01 +3.26 20 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 18.03 +2.49 20 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 16.50 +2.65 20 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 15.75 +3.20 22 0 16 0
30DEC26 122.50 C 0.00 0.00 0.00 13.72 +2.42 20 0 5 0
30DEC26 125.00 C 0.00 0.00 0.00 12.44 +2.25 20 0 36 0
30DEC26 127.50 C 0.00 0.00 0.00 11.30 +2.19 20 0 1 0
30DEC26 130.00 C 0.00 0.00 0.00 10.21 +2.03 21 0 25 0
30DEC26 132.50 C 0.00 0.00 0.00 9.21 +1.96 21 0 13 0
30DEC26 135.00 C 7.85 7.90 7.85 8.39 +1.90 21 8 364 +4
30DEC26 137.50 C 0.00 0.00 0.00 7.58 +1.84 21 0 0 0
30DEC26 140.00 C 5.83 5.83 5.80 6.93 +1.84 21 12 32 +12
30DEC26 142.50 C 0.00 0.00 0.00 6.29 +1.79 22 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 5.71 +1.77 22 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 5.22 +1.66 22 0 12 0
30DEC26 150.00 C 3.88 4.28 3.88 4.73 +1.59 22 7 16 +7
30DEC26 152.50 C 0.00 0.00 0.00 4.31 +1.56 23 0 3 0
30DEC26 155.00 C 3.34 3.34 3.34 3.95 +1.47 23 6 7 +6
TOTAL CALL 11,038 153,773 +4,833
09JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
09JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
09JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
09JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
09JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 93 0 30 0
09JAN26 105.00 P 0.00 0.00 0.00 0.01 0.00 84 0 140 0
09JAN26 107.50 P 0.00 0.00 0.00 0.01 0.00 75 0 25 0
09JAN26 110.00 P 0.00 0.00 0.00 0.01 -0.01 67 0 298 0
09JAN26 112.50 P 0.01 0.01 0.01 0.01 -0.02 58 80 402 +80
09JAN26 115.00 P 0.00 0.00 0.00 0.01 -0.05 49 0 401 0
09JAN26 117.50 P 0.04 0.04 0.02 0.02 -0.09 44 61 828 0
09JAN26 120.00 P 0.11 0.11 0.05 0.04 -0.18 39 171 303 +96
09JAN26 122.50 P 0.15 0.17 0.13 0.11 -0.38 36 327 389 -74
09JAN26 125.00 P 0.40 0.40 0.27 0.29 -0.93 32 444 401 +145
09JAN26 127.50 P 1.19 1.19 0.64 0.77 -2.20 28 384 145 +130
09JAN26 130.00 P 2.05 2.18 1.76 1.88 -3.43 25 21 17 +17
09JAN26 132.50 P 4.00 4.00 4.00 4.09 -3.69 34 1 1 +1
09JAN26 135.00 P 0.00 0.00 0.00 6.32 -3.93 35 0 0 0
09JAN26 137.50 P 0.00 0.00 0.00 8.83 -3.91 46 0 0 0
09JAN26 140.00 P 0.00 0.00 0.00 11.47 -3.81 65 0 0 0
09JAN26 142.50 P 0.00 0.00 0.00 14.15 -3.98 85 0 0 0
09JAN26 145.00 P 0.00 0.00 0.00 16.72 -3.98 99 0 0 0
09JAN26 147.50 P 0.00 0.00 0.00 19.29 -3.49 113 0 0 0
09JAN26 150.00 P 0.00 0.00 0.00 21.78 -4.07 122 0 0 0
09JAN26 152.50 P 0.00 0.00 0.00 23.97 -4.46 112 0 0 0
09JAN26 155.00 P 0.00 0.00 0.00 27.01 -3.26 153 0 0 0
16JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
16JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
16JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
16JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
16JAN26 105.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
16JAN26 107.50 P 0.00 0.00 0.00 0.01 -0.02 41 0 71 0
16JAN26 110.00 P 0.00 0.00 0.00 0.01 -0.04 36 0 0 0
16JAN26 112.50 P 0.00 0.00 0.00 0.02 -0.06 34 0 0 0
16JAN26 115.00 P 0.10 0.10 0.10 0.05 -0.10 33 35 131 +35
16JAN26 117.50 P 0.16 0.16 0.16 0.10 -0.17 31 1 31 +1
16JAN26 120.00 P 0.25 0.26 0.24 0.21 -0.32 30 164 186 +164
16JAN26 122.50 P 0.40 0.40 0.40 0.43 -0.56 28 61 73 +61
16JAN26 125.00 P 0.75 0.80 0.68 0.80 -1.07 26 446 415 +385
16JAN26 127.50 P 2.00 2.02 1.26 1.56 -1.93 25 1,241 775 +775
16JAN26 130.00 P 2.45 2.71 2.45 2.71 -2.87 24 19 19 +19
16JAN26 132.50 P 0.00 0.00 0.00 4.67 -3.30 28 0 0 0
16JAN26 135.00 P 0.00 0.00 0.00 6.89 -3.36 32 0 0 0
16JAN26 137.50 P 0.00 0.00 0.00 9.27 -3.58 37 0 0 0
16JAN26 140.00 P 11.96 11.96 11.96 11.73 -3.55 43 30 30 +30
16JAN26 142.50 P 0.00 0.00 0.00 14.15 -3.98 48 0 0 0
16JAN26 145.00 P 0.00 0.00 0.00 16.72 -3.98 55 0 0 0
16JAN26 147.50 P 0.00 0.00 0.00 19.29 -3.49 63 0 0 0
16JAN26 150.00 P 0.00 0.00 0.00 21.87 -3.98 70 0 0 0
16JAN26 152.50 P 0.00 0.00 0.00 24.26 -4.17 73 0 0 0
16JAN26 155.00 P 0.00 0.00 0.00 27.01 -3.26 85 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 83 0 1,341 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 79 0 466 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 74 0 435 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 70 0 273 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 66 0 626 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 62 0 1,273 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1,365 0
29JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 55 0 817 0
29JAN26 90.00 P 0.05 0.05 0.01 0.01 0.00 51 684 2,992 +679
29JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1,656 0
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,425 0
29JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 40 0 3,291 0
29JAN26 100.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 4,096 0
29JAN26 102.50 P 0.08 0.08 0.08 0.01 -0.02 33 50 2,364 0
29JAN26 105.00 P 0.10 0.11 0.10 0.01 -0.03 30 25 2,988 +20
29JAN26 107.50 P 0.12 0.12 0.12 0.02 -0.05 29 14 3,210 -14
29JAN26 110.00 P 0.18 0.18 0.15 0.03 -0.10 27 14 2,708 -2
29JAN26 112.50 P 0.23 0.23 0.21 0.06 -0.17 26 402 1,622 -402
29JAN26 115.00 P 0.35 0.35 0.28 0.14 -0.25 26 148 3,048 0
29JAN26 117.50 P 0.43 0.43 0.39 0.27 -0.35 26 34 1,343 -4
29JAN26 120.00 P 0.67 0.67 0.51 0.51 -0.51 25 491 2,140 +235
29JAN26 122.50 P 1.00 1.00 0.78 0.90 -0.72 25 449 1,697 -87
29JAN26 125.00 P 1.66 1.66 1.20 1.44 -1.19 23 482 1,626 -41
29JAN26 127.50 P 2.71 2.71 1.90 2.42 -1.66 24 747 687 +639
29JAN26 130.00 P 3.50 3.61 3.13 3.64 -2.19 24 464 450 +355
29JAN26 132.50 P 4.81 5.30 4.66 5.30 -2.67 24 57 57 +57
29JAN26 135.00 P 7.02 7.02 7.02 7.30 -3.04 26 1 18 0
29JAN26 137.50 P 0.00 0.00 0.00 9.48 -3.61 28 0 0 0
29JAN26 140.00 P 11.71 11.71 11.71 11.73 -3.86 29 30 30 +30
29JAN26 142.50 P 0.00 0.00 0.00 14.15 -3.98 33 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 16.72 -3.98 38 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 19.29 -3.59 43 0 0 0
29JAN26 150.00 P 21.06 21.55 21.06 21.87 -3.98 48 220 200 +200
29JAN26 152.50 P 23.55 24.05 23.55 24.26 -4.17 50 150 150 +150
29JAN26 155.00 P 0.00 0.00 0.00 27.01 -3.53 57 0 0 0
26FEB26 75.00 P 0.03 0.03 0.03 0.01 0.00 50 2 426 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 47 0 250 0
26FEB26 80.00 P 0.04 0.04 0.04 0.01 0.00 45 15 314 -15
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 42 0 637 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 39 0 298 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 37 0 449 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 1,099 0
26FEB26 92.50 P 0.00 0.00 0.00 0.01 -0.02 32 0 881 0
26FEB26 95.00 P 0.17 0.17 0.17 0.01 -0.03 29 22 622 -22
26FEB26 97.50 P 0.00 0.00 0.00 0.01 -0.06 27 0 539 0
26FEB26 100.00 P 0.25 0.25 0.25 0.01 -0.09 25 4 1,250 -4
26FEB26 102.50 P 0.00 0.00 0.00 0.02 -0.13 24 0 736 0
26FEB26 105.00 P 0.36 0.38 0.34 0.04 -0.20 24 12 896 -3
26FEB26 107.50 P 0.44 0.44 0.41 0.07 -0.29 23 71 731 -25
26FEB26 110.00 P 0.54 0.54 0.53 0.14 -0.39 23 16 1,106 -14
26FEB26 112.50 P 0.78 0.78 0.61 0.26 -0.52 23 71 554 -20
26FEB26 115.00 P 0.85 0.85 0.79 0.46 -0.66 23 86 1,514 +30
26FEB26 117.50 P 1.05 1.09 1.00 0.76 -0.77 23 48 437 -6
26FEB26 120.00 P 1.58 1.58 1.30 1.19 -0.90 23 611 654 +220
26FEB26 122.50 P 2.00 2.00 1.75 1.80 -1.06 23 130 767 -11
26FEB26 125.00 P 2.65 2.65 2.50 2.62 -1.25 23 22 306 +17
26FEB26 127.50 P 3.75 3.75 3.29 3.66 -1.64 23 35 80 +35
26FEB26 130.00 P 5.06 5.06 4.49 4.93 -1.84 23 177 147 +147
26FEB26 132.50 P 6.35 6.35 6.35 6.56 -2.13 24 1 1 +1
26FEB26 135.00 P 0.00 0.00 0.00 8.40 -2.56 25 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 10.30 -2.79 25 0 200 0
26FEB26 140.00 P 0.00 0.00 0.00 12.32 -3.27 26 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 14.51 -3.68 27 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 17.14 -3.57 31 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 19.29 -3.99 30 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 21.87 -3.98 34 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 24.26 -4.17 35 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 27.01 -3.53 40 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 69 0 180 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 68 0 189 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 67 0 9 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 65 0 317 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 62 0 199 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 59 0 711 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 56 0 291 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 53 0 371 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 50 0 1,126 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 47 0 598 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 45 0 603 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 42 0 996 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 40 0 928 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 38 0 799 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 36 0 2,855 0
30MAR26 80.00 P 0.18 0.18 0.18 0.01 0.00 33 1 3,921 -1
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 31 0 1,389 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 3,234 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 -0.02 27 0 4,471 0
30MAR26 90.00 P 0.35 0.35 0.32 0.01 -0.04 25 17 6,241 +17
30MAR26 92.50 P 0.00 0.00 0.00 0.01 -0.08 23 0 2,370 0
30MAR26 95.00 P 0.44 0.44 0.44 0.02 -0.12 23 7 7,838 -7
30MAR26 97.50 P 0.52 0.52 0.52 0.03 -0.18 22 2 2,149 -2
30MAR26 100.00 P 0.58 0.59 0.56 0.07 -0.25 23 23 12,596 -2
30MAR26 102.50 P 0.68 0.68 0.68 0.12 -0.34 22 1 5,502 -1
30MAR26 105.00 P 0.78 0.78 0.76 0.22 -0.46 22 6 4,897 -6
30MAR26 107.50 P 0.92 0.92 0.87 0.37 -0.60 22 31 1,195 -1
30MAR26 110.00 P 1.16 1.16 1.08 0.59 -0.76 22 610 2,086 +356
30MAR26 112.50 P 1.34 1.38 1.26 0.92 -0.87 22 107 462 -8
30MAR26 115.00 P 0.00 0.00 0.00 1.37 -0.97 22 0 850 0
30MAR26 117.50 P 2.12 2.12 2.09 1.97 -1.10 22 36 3,327 0
30MAR26 120.00 P 2.74 2.74 2.74 2.73 -1.23 23 6 1,439 0
30MAR26 122.50 P 4.00 4.00 4.00 3.68 -1.35 23 50 387 -50
30MAR26 125.00 P 5.10 5.10 4.46 4.68 -1.65 22 913 1,175 +711
30MAR26 127.50 P 5.96 6.16 5.48 6.14 -1.69 23 87 979 +85
30MAR26 130.00 P 8.40 8.40 6.92 7.63 -2.00 23 207 364 +207
30MAR26 132.50 P 8.89 8.89 8.89 9.42 -2.18 24 30 90 +30
30MAR26 135.00 P 0.00 0.00 0.00 11.17 -3.05 24 0 560 0
30MAR26 137.50 P 12.50 12.50 12.50 13.49 -2.37 26 1 88 +1
30MAR26 140.00 P 14.90 14.90 14.90 15.67 -3.00 27 1 80 0
30MAR26 142.50 P 0.00 0.00 0.00 17.29 -3.78 24 0 30 0
30MAR26 145.00 P 0.00 0.00 0.00 19.05 -4.43 21 0 100 0
30MAR26 147.50 P 0.00 0.00 0.00 22.59 -2.40 31 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 24.99 -3.38 33 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 27.34 -3.11 34 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 29.88 -2.34 36 0 0 0
29APR26 92.50 P 0.52 0.52 0.52 0.07 -0.02 25 20 75 +20
29APR26 95.00 P 0.00 0.00 0.00 0.11 -0.03 25 0 5 0
29APR26 97.50 P 0.00 0.00 0.00 0.18 -0.03 25 0 52 0
29APR26 100.00 P 0.74 0.75 0.74 0.28 -0.04 25 2 46 +2
29APR26 102.50 P 0.86 0.86 0.85 0.41 -0.06 24 41 42 +41
29APR26 105.00 P 1.00 1.00 1.00 0.60 -0.12 24 2 107 +2
29APR26 107.50 P 0.00 0.00 0.00 0.85 -0.21 24 0 140 0
29APR26 110.00 P 1.39 1.39 1.39 1.17 -0.35 24 2 2 +2
29APR26 112.50 P 1.79 1.79 1.79 1.61 -0.50 24 30 41 +30
29APR26 115.00 P 2.10 2.10 2.10 2.15 -0.71 23 1 30 0
29APR26 117.50 P 0.00 0.00 0.00 2.81 -0.82 23 0 64 0
29APR26 120.00 P 3.45 3.45 3.45 3.57 -0.97 23 5 56 -5
29APR26 122.50 P 4.35 4.35 4.31 4.31 -1.39 22 120 302 +120
29APR26 125.00 P 5.38 5.38 5.36 5.37 -1.76 22 62 92 +62
29APR26 127.50 P 6.67 6.67 6.67 6.67 -1.93 22 30 31 0
29APR26 130.00 P 8.13 8.17 8.09 8.17 -2.08 22 90 90 +90
29APR26 132.50 P 0.00 0.00 0.00 9.97 -2.27 23 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 11.17 -3.05 21 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 13.54 -2.37 23 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 15.67 -3.00 24 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 17.68 -3.53 24 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 20.10 -3.38 25 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 22.59 -3.26 27 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 24.99 -3.38 29 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 27.34 -3.11 30 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 29.88 -3.57 32 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 37 0 608 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 35 0 266 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 33 0 268 0
29JUN26 67.50 P 0.23 0.23 0.23 0.01 0.00 31 10 213 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 30 0 901 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 28 0 503 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 26 0 543 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 25 0 598 0
29JUN26 80.00 P 0.48 0.48 0.48 0.02 0.00 25 1 1,376 0
29JUN26 82.50 P 0.00 0.00 0.00 0.03 0.00 24 0 1,120 0
29JUN26 85.00 P 0.60 0.60 0.60 0.05 +0.01 24 2 4,294 -2
29JUN26 87.50 P 0.00 0.00 0.00 0.08 +0.01 24 0 7,759 0
29JUN26 90.00 P 0.80 0.80 0.75 0.12 0.00 24 4 4,030 +2
29JUN26 92.50 P 0.00 0.00 0.00 0.19 0.00 24 0 1,349 0
29JUN26 95.00 P 0.92 0.92 0.92 0.28 -0.02 24 2 3,202 -2
29JUN26 97.50 P 0.00 0.00 0.00 0.41 -0.04 24 0 904 0
29JUN26 100.00 P 1.20 1.20 1.20 0.57 -0.09 23 2 4,270 0
29JUN26 102.50 P 1.38 1.38 1.38 0.80 -0.14 23 1 2,995 0
29JUN26 105.00 P 1.59 1.61 1.59 1.08 -0.22 23 30 243 -15
29JUN26 107.50 P 0.00 0.00 0.00 1.43 -0.32 23 0 675 0
29JUN26 110.00 P 2.21 2.26 2.21 1.87 -0.47 23 5 744 +2
29JUN26 112.50 P 0.00 0.00 0.00 2.42 -0.61 23 0 130 0
29JUN26 115.00 P 3.07 3.20 3.07 3.05 -0.78 23 64 3,086 +64
29JUN26 117.50 P 3.92 3.92 3.92 3.80 -0.99 23 30 147 0
29JUN26 120.00 P 4.73 4.73 4.44 4.69 -1.13 23 34 164 +30
29JUN26 122.50 P 5.41 5.41 5.41 5.68 -1.31 22 1 100 +1
29JUN26 125.00 P 7.00 7.00 6.63 6.81 -1.53 22 41 119 +29
29JUN26 127.50 P 0.00 0.00 0.00 8.09 -1.81 22 0 23 0
29JUN26 130.00 P 0.00 0.00 0.00 9.48 -2.15 22 0 134 0
29JUN26 132.50 P 0.00 0.00 0.00 11.14 -2.68 23 0 60 0
29JUN26 135.00 P 12.82 12.82 12.82 12.82 -2.86 23 1 31 +1
29JUN26 137.50 P 0.00 0.00 0.00 14.58 -3.39 23 0 70 0
29JUN26 140.00 P 0.00 0.00 0.00 16.76 -3.23 24 0 10 0
29JUN26 142.50 P 0.00 0.00 0.00 18.51 -2.78 23 0 12 0
29JUN26 145.00 P 0.00 0.00 0.00 20.18 -4.30 22 0 12 0
29JUN26 147.50 P 21.97 21.97 21.97 22.88 -2.97 24 30 30 +18
29JUN26 150.00 P 0.00 0.00 0.00 25.46 -2.91 26 0 40 0
29JUN26 152.50 P 26.85 27.27 26.85 27.36 -4.39 25 8 39 +1
29JUN26 155.00 P 29.00 29.54 29.00 29.88 -3.57 27 12 11 +5
29SEP26 70.00 P 0.59 0.59 0.59 0.01 0.00 24 2 207 -2
29SEP26 72.50 P 0.00 0.00 0.00 0.02 +0.01 24 0 21 0
29SEP26 75.00 P 0.00 0.00 0.00 0.04 +0.02 25 0 85 0
29SEP26 77.50 P 0.00 0.00 0.00 0.06 +0.02 24 0 215 0
29SEP26 80.00 P 0.00 0.00 0.00 0.09 +0.03 24 0 400 0
29SEP26 82.50 P 0.00 0.00 0.00 0.13 +0.04 24 0 34 0
29SEP26 85.00 P 0.00 0.00 0.00 0.18 +0.03 24 0 1,501 0
29SEP26 87.50 P 0.00 0.00 0.00 0.26 +0.03 24 0 585 0
29SEP26 90.00 P 1.19 1.19 1.17 0.36 +0.02 24 31 94 +18
29SEP26 92.50 P 0.00 0.00 0.00 0.50 +0.01 23 0 213 0
29SEP26 95.00 P 1.43 1.49 1.43 0.66 -0.02 23 10 416 0
29SEP26 97.50 P 0.00 0.00 0.00 0.89 -0.03 23 0 281 0
29SEP26 100.00 P 0.00 0.00 0.00 1.15 -0.10 23 0 439 0
29SEP26 102.50 P 0.00 0.00 0.00 1.47 -0.18 23 0 1,385 0
29SEP26 105.00 P 0.00 0.00 0.00 1.87 -0.24 23 0 105 0
29SEP26 107.50 P 2.98 2.98 2.98 2.31 -0.39 23 1 219 0
29SEP26 110.00 P 0.00 0.00 0.00 2.88 -0.49 23 0 2,081 0
29SEP26 112.50 P 0.00 0.00 0.00 3.50 -0.63 22 0 442 0
29SEP26 115.00 P 0.00 0.00 0.00 4.24 -0.80 22 0 8 0
29SEP26 117.50 P 0.00 0.00 0.00 5.06 -0.96 22 0 203 0
29SEP26 120.00 P 6.20 6.20 6.18 5.98 -1.19 22 54 129 +49
29SEP26 122.50 P 7.01 7.01 7.01 7.02 -1.38 22 30 28 +20
29SEP26 125.00 P 0.00 0.00 0.00 8.15 -1.63 22 0 14 0
29SEP26 127.50 P 0.00 0.00 0.00 9.42 -1.84 22 0 54 0
29SEP26 130.00 P 0.00 0.00 0.00 10.76 -2.17 22 0 18 0
29SEP26 132.50 P 0.00 0.00 0.00 12.26 -2.45 22 0 15 0
29SEP26 135.00 P 14.00 14.00 14.00 13.54 -3.04 21 1 30 0
29SEP26 137.50 P 0.00 0.00 0.00 15.72 -2.25 22 0 22 0
29SEP26 140.00 P 0.00 0.00 0.00 17.58 -2.41 23 0 2 0
29SEP26 142.50 P 0.00 0.00 0.00 19.56 -2.11 23 0 12 0
29SEP26 145.00 P 0.00 0.00 0.00 21.60 -2.88 23 0 40 0
29SEP26 147.50 P 0.00 0.00 0.00 22.88 -3.82 21 0 10 0
29SEP26 150.00 P 25.80 25.98 25.80 25.91 -3.52 24 11 48 +9
29SEP26 152.50 P 27.59 27.83 27.59 28.11 -3.64 25 97 210 +4
29SEP26 155.00 P 29.80 30.07 29.71 30.45 -3.69 25 54 120 +54
30DEC26 80.00 P 0.00 0.00 0.00 0.09 -0.03 21 0 308 0
30DEC26 82.50 P 0.00 0.00 0.00 0.13 -0.06 21 0 10 0
30DEC26 85.00 P 1.31 1.31 1.31 0.18 -0.10 21 1 90 0
30DEC26 87.50 P 0.00 0.00 0.00 0.26 -0.14 21 0 60 0
30DEC26 90.00 P 1.63 1.63 1.63 0.37 -0.19 21 2 71 +2
30DEC26 92.50 P 1.82 1.82 1.82 0.53 -0.25 21 10 62 +10
30DEC26 95.00 P 0.00 0.00 0.00 0.73 -0.30 21 0 38 0
30DEC26 97.50 P 2.29 2.29 2.29 0.97 -0.39 21 10 48 0
30DEC26 100.00 P 0.00 0.00 0.00 1.29 -0.47 21 0 126 0
30DEC26 102.50 P 0.00 0.00 0.00 1.66 -0.56 21 0 11 0
30DEC26 105.00 P 3.45 3.45 3.30 2.13 -0.67 21 10 93 -10
30DEC26 107.50 P 3.85 3.85 3.72 2.67 -0.75 21 61 59 +43
30DEC26 110.00 P 4.39 4.39 4.39 3.29 -0.90 21 1 32 0
30DEC26 112.50 P 0.00 0.00 0.00 4.02 -1.00 21 0 105 0
30DEC26 115.00 P 5.69 5.69 5.69 4.82 -1.16 21 9 52 +9
30DEC26 117.50 P 0.00 0.00 0.00 5.76 -1.26 21 0 7 0
30DEC26 120.00 P 0.00 0.00 0.00 6.76 -1.43 21 0 281 0
30DEC26 122.50 P 0.00 0.00 0.00 7.91 -1.52 22 0 35 0
30DEC26 125.00 P 9.60 9.60 9.60 9.11 -1.71 22 1 15 0
30DEC26 127.50 P 10.86 10.86 10.86 10.46 -1.81 22 1 11 +1
30DEC26 130.00 P 12.40 12.40 12.40 11.88 -1.98 22 2 7 +2
30DEC26 132.50 P 0.00 0.00 0.00 13.41 -1.73 22 0 5 0
30DEC26 135.00 P 0.00 0.00 0.00 15.12 -2.17 22 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 16.88 -1.86 23 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 18.78 -2.13 23 0 11 0
30DEC26 142.50 P 0.00 0.00 0.00 19.81 -3.05 21 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 22.61 -2.56 24 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 24.67 -2.33 24 0 0 0
30DEC26 150.00 P 26.60 26.60 26.60 26.68 -2.75 24 10 10 +10
30DEC26 152.50 P 28.30 28.54 28.30 28.92 -2.83 25 4 40 +4
30DEC26 155.00 P 30.37 30.69 30.37 30.45 -3.69 23 4 10 +4
TOTAL PUT 12,507 195,943 +6,064
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HKG - HONG KONG & CHINA GAS CLOSING PRICE HK$ 7.11
29JAN26 4.80 C 0.00 0.00 0.00 2.33 +0.04 80 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.23 +0.04 76 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.13 +0.04 72 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.88 +0.04 63 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.63 +0.04 54 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.38 +0.04 46 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.14 +0.05 44 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.90 +0.06 39 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.64 +0.04 26 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.38 +0.03 14 0 180 0
29JAN26 7.00 C 0.00 0.00 0.00 0.16 +0.01 12 0 928 0
29JAN26 7.25 C 0.04 0.04 0.04 0.03 -0.01 10 214 1,082 +214
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 14 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 57 0 0 0
29JAN26 9.75 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 2.27 +0.07 66 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.17 +0.07 62 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.90 +0.05 47 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.65 +0.02 41 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.40 +0.04 34 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.15 +0.04 28 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.90 +0.03 22 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.66 +0.05 19 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.41 +0.02 13 0 31 0
26FEB26 7.00 C 0.23 0.23 0.23 0.21 +0.01 12 1 80 +1
26FEB26 7.25 C 0.09 0.09 0.08 0.09 +0.01 12 15 1,115 +6
26FEB26 7.50 C 0.00 0.00 0.00 0.03 0.00 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 28 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 2.56 +0.05 51 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.46 +0.05 48 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.36 +0.05 46 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.27 +0.06 48 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.17 +0.06 45 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.91 +0.04 36 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.68 +0.05 37 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.42 +0.05 29 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.17 +0.05 24 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.93 +0.06 21 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 0.69 +0.07 17 0 80 0
30MAR26 6.75 C 0.00 0.00 0.00 0.45 +0.02 13 0 7 0
30MAR26 7.00 C 0.00 0.00 0.00 0.28 +0.02 14 0 237 0
30MAR26 7.25 C 0.15 0.15 0.15 0.15 +0.01 14 1 241 +1
30MAR26 7.50 C 0.00 0.00 0.00 0.07 +0.01 14 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 0.00 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 19 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 31 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.27 +0.04 37 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.17 +0.04 35 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.96 +0.08 40 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.68 +0.05 28 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.45 +0.06 28 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.20 +0.08 23 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.95 +0.08 19 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.69 0.00 13 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.49 +0.02 14 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.31 +0.02 13 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.19 +0.02 14 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.10 +0.01 13 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.05 0.00 14 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.03 +0.01 15 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 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 2.46 +0.05 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.36 -0.04 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.27 +0.04 24 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.21 +0.08 38 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.96 +0.08 33 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.72 +0.09 30 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.47 +0.05 26 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.22 +0.10 21 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.98 +0.03 18 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.74 +0.02 15 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.54 +0.03 15 20 302 0
29JUN26 7.00 C 0.00 0.00 0.00 0.35 +0.02 13 0 45 0
29JUN26 7.25 C 0.00 0.00 0.00 0.23 +0.02 14 0 103 0
29JUN26 7.50 C 0.00 0.00 0.00 0.13 +0.01 13 0 38 0
29JUN26 7.75 C 0.00 0.00 0.00 0.07 0.00 13 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 2.42 +0.02 39 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.33 +0.07 38 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.23 +0.06 37 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.98 +0.07 32 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.73 +0.06 28 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.47 +0.05 23 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.22 +0.09 19 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.98 +0.03 17 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.76 +0.02 15 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.56 +0.02 14 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.39 +0.01 14 0 160 0
29SEP26 7.25 C 0.00 0.00 0.00 0.27 +0.01 14 0 8 0
29SEP26 7.50 C 0.00 0.00 0.00 0.19 +0.01 14 0 19 0
29SEP26 7.75 C 0.00 0.00 0.00 0.12 +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 0.05 0.05 0.05 0.05 0.00 15 30 155 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 14 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.33 +0.07 34 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.23 +0.06 32 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.98 +0.06 28 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.73 +0.06 25 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.47 +0.04 20 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.22 +0.05 17 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.98 +0.03 15 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.76 +0.02 14 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.57 +0.02 13 20 20 +20
30DEC26 7.00 C 0.00 0.00 0.00 0.44 +0.03 14 0 70 0
30DEC26 7.25 C 0.30 0.30 0.30 0.31 +0.01 13 50 65 0
30DEC26 7.50 C 0.00 0.00 0.00 0.22 0.00 13 0 38 0
30DEC26 7.75 C 0.00 0.00 0.00 0.16 +0.01 14 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.11 +0.01 14 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.07 0.00 13 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.04 0.00 13 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.03 0.00 14 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 0.00 14 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
TOTAL CALL 351 7,237 +242
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 38 0 3 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 31 0 35 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 23 0 8 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 15 0 250 0
29JAN26 7.00 P 0.05 0.05 0.04 0.04 -0.01 12 46 1,760 +16
29JAN26 7.25 P 0.00 0.00 0.00 0.17 -0.03 12 0 830 0
29JAN26 7.50 P 0.00 0.00 0.00 0.40 -0.02 17 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.64 -0.04 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.89 -0.04 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.14 -0.04 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.39 -0.04 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.64 -0.04 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.89 -0.04 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.14 -0.04 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.39 -0.04 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.64 -0.04 0 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.03 0.00 14 0 230 0
26FEB26 7.00 P 0.08 0.08 0.08 0.08 -0.01 13 120 528 +90
26FEB26 7.25 P 0.00 0.00 0.00 0.20 -0.03 12 0 280 0
26FEB26 7.50 P 0.00 0.00 0.00 0.40 -0.03 13 0 50 0
26FEB26 7.75 P 0.00 0.00 0.00 0.64 -0.04 0 0 8 0
26FEB26 8.00 P 0.00 0.00 0.00 0.89 -0.06 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.14 -0.07 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.39 -0.07 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.64 -0.08 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.89 -0.09 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.14 -0.10 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.39 -0.10 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.64 -0.11 0 0 0 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 0 150 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 40 0 250 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 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 29 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 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 0.06 0.06 0.06 0.05 -0.01 14 5 572 +5
30MAR26 7.00 P 0.00 0.00 0.00 0.12 -0.02 13 0 1,761 0
30MAR26 7.25 P 0.00 0.00 0.00 0.24 -0.02 13 0 193 0
30MAR26 7.50 P 0.00 0.00 0.00 0.43 -0.03 14 0 300 0
30MAR26 7.75 P 0.00 0.00 0.00 0.64 -0.05 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.89 -0.06 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.14 -0.07 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.40 -0.06 26 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 1.64 -0.08 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.89 -0.09 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.14 -0.10 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.39 -0.10 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.64 -0.11 0 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 29 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 18 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 0.03 0.03 0.03 0.03 0.00 14 50 50 +50
29APR26 6.75 P 0.00 0.00 0.00 0.07 -0.01 14 0 100 0
29APR26 7.00 P 0.00 0.00 0.00 0.14 -0.02 13 0 20 0
29APR26 7.25 P 0.00 0.00 0.00 0.26 -0.03 13 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.44 -0.02 14 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.65 -0.05 14 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.89 -0.06 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.15 -0.06 20 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.40 -0.06 23 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.64 -0.08 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.89 -0.09 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.14 -0.10 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 24 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 18 0 12 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 15 0 116 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 0.00 14 0 284 0
29JUN26 6.25 P 0.00 0.00 0.00 0.04 -0.01 13 0 200 0
29JUN26 6.50 P 0.00 0.00 0.00 0.09 -0.01 14 0 296 0
29JUN26 6.75 P 0.00 0.00 0.00 0.16 -0.01 13 0 344 0
29JUN26 7.00 P 0.00 0.00 0.00 0.28 0.00 13 0 256 0
29JUN26 7.25 P 0.00 0.00 0.00 0.42 -0.02 13 0 30 0
29JUN26 7.50 P 0.00 0.00 0.00 0.63 -0.02 15 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.79 -0.03 10 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.03 -0.04 11 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.27 -0.03 11 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.50 -0.09 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.73 -0.05 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.97 -0.11 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.21 -0.03 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.48 -0.09 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.68 -0.09 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 0.00 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 0.00 0.00 0.00 0.09 0.00 15 0 309 0
29SEP26 6.50 P 0.00 0.00 0.00 0.15 -0.01 15 0 233 0
29SEP26 6.75 P 0.00 0.00 0.00 0.24 -0.01 15 0 156 0
29SEP26 7.00 P 0.00 0.00 0.00 0.35 -0.03 14 0 91 0
29SEP26 7.25 P 0.00 0.00 0.00 0.51 -0.02 15 0 25 0
29SEP26 7.50 P 0.00 0.00 0.00 0.69 -0.02 16 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.86 -0.05 14 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.11 -0.02 17 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.32 -0.04 17 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.53 -0.08 14 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.78 -0.07 17 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.02 -0.07 17 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.25 -0.08 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.50 -0.07 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.76 -0.06 21 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 0.00 15 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 -0.01 14 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.06 0.00 14 0 7 0
30DEC26 6.25 P 0.00 0.00 0.00 0.10 -0.01 14 0 110 0
30DEC26 6.50 P 0.00 0.00 0.00 0.17 -0.01 14 0 50 0
30DEC26 6.75 P 0.00 0.00 0.00 0.26 -0.01 14 0 166 0
30DEC26 7.00 P 0.00 0.00 0.00 0.38 -0.02 14 0 104 0
30DEC26 7.25 P 0.00 0.00 0.00 0.53 -0.02 14 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 0.70 -0.02 15 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.90 -0.02 15 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.11 -0.03 16 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.34 -0.03 17 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.58 -0.03 18 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.82 -0.03 19 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.06 -0.03 20 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.30 -0.03 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.54 -0.03 22 0 0 0
TOTAL PUT 221 12,010 +161
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$ 28.78
29JAN26 19.00 C 0.00 0.00 0.00 9.82 +0.38 63 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 9.32 +0.34 58 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 9.02 +0.55 101 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 7.82 +0.35 43 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 6.82 +0.34 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 5.82 +0.35 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 4.82 +0.34 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 3.83 +0.34 23 0 16 0
29JAN26 26.00 C 0.00 0.00 0.00 2.82 +0.25 0 0 7 0
29JAN26 27.00 C 0.00 0.00 0.00 1.87 +0.27 17 0 152 0
29JAN26 28.00 C 1.05 1.20 1.05 1.06 +0.21 19 7 375 0
29JAN26 29.00 C 0.63 0.63 0.43 0.50 +0.14 20 17 123 +15
29JAN26 30.00 C 0.29 0.29 0.26 0.20 +0.08 20 3 175 +2
29JAN26 31.00 C 0.00 0.00 0.00 0.06 +0.03 20 0 154 0
29JAN26 32.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 71 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 24 0 94 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 29 0 6 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 33 0 4 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 41 0 130 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 45 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 52 0 65 0
26FEB26 19.00 C 0.00 0.00 0.00 9.91 +0.39 58 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 9.36 +0.34 31 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 9.02 +0.49 64 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 8.00 +0.47 55 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 6.82 +0.30 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 5.95 +0.40 37 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 4.88 +0.32 18 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 3.90 +0.23 19 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 3.00 +0.37 22 0 24 0
26FEB26 27.00 C 0.00 0.00 0.00 2.04 +0.24 17 0 15 0
26FEB26 28.00 C 0.00 0.00 0.00 1.33 +0.21 19 0 25 0
26FEB26 29.00 C 0.00 0.00 0.00 0.80 +0.17 19 0 60 0
26FEB26 30.00 C 0.00 0.00 0.00 0.45 +0.14 20 0 158 0
26FEB26 31.00 C 0.00 0.00 0.00 0.22 +0.08 20 0 28 0
26FEB26 32.00 C 0.00 0.00 0.00 0.10 +0.05 20 0 23 0
26FEB26 33.00 C 0.00 0.00 0.00 0.04 +0.02 20 0 30 0
26FEB26 34.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 4 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 22 0 34 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 27 0 15 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 35 0 195 0
30MAR26 15.50 C 0.00 0.00 0.00 13.46 +0.15 69 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 12.89 +0.19 44 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 12.52 +0.49 69 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 11.94 +0.11 55 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 11.40 +0.19 38 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 10.90 +0.36 30 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 10.40 +0.35 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 10.00 +0.47 50 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 9.50 +0.47 47 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 9.10 +0.56 52 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 8.13 +0.58 48 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 7.10 +0.54 40 0 82 0
30MAR26 23.00 C 0.00 0.00 0.00 5.95 +0.37 22 0 12 0
30MAR26 24.00 C 0.00 0.00 0.00 4.97 +0.38 21 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 4.00 +0.33 19 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 3.10 +0.26 19 0 44 0
30MAR26 27.00 C 0.00 0.00 0.00 2.29 +0.23 19 0 26 0
30MAR26 28.00 C 0.00 0.00 0.00 1.62 +0.18 19 0 102 0
30MAR26 29.00 C 0.00 0.00 0.00 1.11 +0.16 20 0 132 0
30MAR26 30.00 C 0.00 0.00 0.00 0.73 +0.13 21 0 7 0
30MAR26 31.00 C 0.00 0.00 0.00 0.44 +0.09 20 0 3 0
30MAR26 32.00 C 0.00 0.00 0.00 0.25 +0.06 20 0 691 0
30MAR26 33.00 C 0.00 0.00 0.00 0.14 +0.04 21 0 31 0
30MAR26 34.00 C 0.00 0.00 0.00 0.07 +0.02 20 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 0.04 +0.01 21 0 30 0
30MAR26 36.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 19 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 21 0 72 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 23 0 100 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 9.50 +0.31 36 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 9.10 +0.48 42 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 8.13 +0.41 39 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 7.10 +0.45 32 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 6.01 +0.33 20 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 5.06 +0.43 20 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 4.15 +0.39 20 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 3.20 +0.11 18 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 2.48 +0.22 19 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 1.84 +0.19 20 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 1.34 +0.17 20 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.95 +0.16 21 0 10 0
29APR26 31.00 C 0.00 0.00 0.00 0.63 +0.13 21 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.40 +0.09 20 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.25 +0.07 21 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.15 +0.04 21 0 4 0
29APR26 35.00 C 0.00 0.00 0.00 0.09 +0.03 21 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.05 +0.02 21 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 11.49 +0.28 27 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 10.99 +0.33 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 10.50 +0.34 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.01 +0.34 25 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.51 +0.32 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 9.10 +0.42 34 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 8.13 +0.41 32 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 7.10 +0.38 25 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.23 +0.33 28 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 5.13 +0.21 19 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 4.22 +0.22 19 0 49 0
29JUN26 26.00 C 0.00 0.00 0.00 3.40 +0.13 19 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 2.66 +0.20 19 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 2.11 +0.24 21 0 54 0
29JUN26 29.00 C 0.00 0.00 0.00 1.58 +0.17 21 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 1.18 +0.17 21 0 33 0
29JUN26 31.00 C 0.00 0.00 0.00 0.84 +0.13 21 0 20 0
29JUN26 32.00 C 0.00 0.00 0.00 0.58 +0.10 21 0 30 0
29JUN26 33.00 C 0.00 0.00 0.00 0.39 +0.07 21 0 18 0
29JUN26 34.00 C 0.00 0.00 0.00 0.26 +0.06 21 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 0.17 +0.04 21 0 51 0
29JUN26 36.00 C 0.24 0.24 0.24 0.11 +0.03 21 15 30 +15
29JUN26 37.00 C 0.00 0.00 0.00 0.07 +0.02 21 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 0.04 +0.01 21 0 28 0
29JUN26 39.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 65 0
29SEP26 18.50 C 0.00 0.00 0.00 10.50 +0.34 20 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.01 +0.34 24 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.51 +0.32 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.10 +0.42 32 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.13 +0.41 29 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.10 +0.21 23 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.23 +0.31 25 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.13 +0.17 18 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.40 +0.33 22 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.52 +0.25 20 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 2.95 +0.34 22 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.36 +0.23 22 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 1.81 +0.20 21 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.41 +0.17 21 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 1.08 +0.10 21 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.83 +0.07 21 0 2 0
29SEP26 33.00 C 0.00 0.00 0.00 0.66 +0.10 22 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.50 +0.09 22 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.37 +0.06 22 0 17 0
29SEP26 36.00 C 0.00 0.00 0.00 0.27 +0.05 22 0 6 0
29SEP26 37.00 C 0.00 0.00 0.00 0.20 +0.04 22 0 25 0
29SEP26 38.00 C 0.00 0.00 0.00 0.15 +0.03 22 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.11 +0.02 22 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.08 +0.02 22 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.51 +0.32 20 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.10 +0.41 29 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.13 +0.41 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.10 +0.21 22 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.23 +0.31 23 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.33 +0.35 22 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.54 +0.47 22 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.83 +0.45 22 0 20 0
30DEC26 27.00 C 0.00 0.00 0.00 3.20 +0.33 22 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.65 +0.38 22 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.12 +0.28 21 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.73 +0.25 21 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.41 +0.19 21 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.14 +0.15 21 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.92 +0.14 21 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.74 +0.13 22 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.59 +0.12 22 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.48 +0.11 22 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.38 +0.10 22 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.31 +0.10 22 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.24 +0.08 22 0 0 0
TOTAL CALL 42 3,996 +32
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 64 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 53 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 46 0 150 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 33 0 32 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 26 0 174 0
29JAN26 26.00 P 0.01 0.01 0.01 0.01 -0.01 20 20 97 0
29JAN26 27.00 P 0.00 0.00 0.00 0.06 -0.03 19 0 211 0
29JAN26 28.00 P 0.18 0.30 0.18 0.25 -0.09 20 25 272 +25
29JAN26 29.00 P 0.61 0.61 0.54 0.70 -0.16 21 44 250 0
29JAN26 30.00 P 0.00 0.00 0.00 1.40 -0.24 21 0 279 0
29JAN26 31.00 P 0.00 0.00 0.00 2.31 -0.25 25 0 6 0
29JAN26 32.00 P 0.00 0.00 0.00 3.22 -0.34 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 4.22 -0.34 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 5.33 -0.30 48 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 6.33 -0.24 54 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 7.33 -0.26 60 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 8.33 -0.24 65 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 9.33 -0.31 70 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 10.33 -0.29 76 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 11.33 -0.25 81 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 41 0 65 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 31 0 65 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.03 0.00 21 0 85 0
26FEB26 26.00 P 0.00 0.00 0.00 0.07 -0.01 19 0 45 0
26FEB26 27.00 P 0.18 0.18 0.18 0.20 -0.04 19 10 40 +10
26FEB26 28.00 P 0.52 0.52 0.52 0.47 -0.08 19 3 179 +3
26FEB26 29.00 P 0.00 0.00 0.00 0.94 -0.11 20 0 44 0
26FEB26 30.00 P 0.00 0.00 0.00 1.59 -0.19 20 0 30 0
26FEB26 31.00 P 0.00 0.00 0.00 2.41 -0.20 22 0 86 0
26FEB26 32.00 P 0.00 0.00 0.00 3.34 -0.33 25 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 4.33 -0.23 29 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 5.37 -0.26 36 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 6.41 -0.21 42 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 7.33 -0.29 42 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 8.33 -0.24 46 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 9.33 -0.31 50 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 10.33 -0.29 53 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 11.49 -0.13 66 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 52 0 65 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 38 0 6 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 34 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 32 0 62 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 24 0 127 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 310 0
30MAR26 24.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 244 0
30MAR26 25.00 P 0.00 0.00 0.00 0.08 -0.01 20 0 45 0
30MAR26 26.00 P 0.00 0.00 0.00 0.18 -0.04 20 0 13 0
30MAR26 27.00 P 0.00 0.00 0.00 0.37 -0.07 20 0 54 0
30MAR26 28.00 P 0.70 0.70 0.70 0.69 -0.10 20 6 47 0
30MAR26 29.00 P 0.00 0.00 0.00 1.17 -0.14 20 0 38 0
30MAR26 30.00 P 0.00 0.00 0.00 1.81 -0.17 21 0 2 0
30MAR26 31.00 P 0.00 0.00 0.00 2.54 -0.21 21 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 3.43 -0.30 23 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 4.33 -0.37 24 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 5.37 -0.26 29 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 6.41 -0.21 35 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.33 -0.29 35 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.47 -0.10 44 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.33 -0.31 41 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 10.50 -0.12 51 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 11.49 -0.13 53 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
29APR26 25.00 P 0.11 0.11 0.11 0.14 -0.02 20 20 20 +20
29APR26 26.00 P 0.00 0.00 0.00 0.28 -0.03 20 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.50 -0.07 20 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.84 -0.10 20 0 0 0
29APR26 29.00 P 1.25 1.25 1.25 1.33 -0.11 20 1 1 +1
29APR26 30.00 P 0.00 0.00 0.00 1.95 -0.16 21 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 2.56 -0.28 19 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 3.51 -0.28 23 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 4.33 -0.37 22 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 5.37 -0.32 26 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 6.41 -0.21 31 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 7.44 -0.18 35 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 8.47 -0.10 38 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 9.33 -0.31 36 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 26 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.08 -0.01 21 0 66 0
29JUN26 23.00 P 0.00 0.00 0.00 0.16 -0.02 21 0 89 0
29JUN26 24.00 P 0.00 0.00 0.00 0.30 -0.03 21 0 160 0
29JUN26 25.00 P 0.00 0.00 0.00 0.50 -0.05 21 0 26 0
29JUN26 26.00 P 0.00 0.00 0.00 0.78 -0.08 20 0 42 0
29JUN26 27.00 P 0.00 0.00 0.00 1.17 -0.10 20 0 128 0
29JUN26 28.00 P 0.00 0.00 0.00 1.66 -0.11 20 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 2.27 -0.12 21 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 2.97 -0.17 21 0 2 0
29JUN26 31.00 P 0.00 0.00 0.00 3.79 -0.10 23 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 4.54 -0.25 22 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 5.44 -0.14 23 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.39 -0.19 25 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.29 -0.17 25 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.25 -0.13 26 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.19 -0.17 26 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.19 -0.13 29 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.15 -0.14 29 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.12 -0.21 30 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.05 0.00 22 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.07 0.00 22 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.11 -0.02 21 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.21 -0.02 22 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 0.34 -0.03 21 0 130 0
29SEP26 24.00 P 0.00 0.00 0.00 0.54 -0.04 21 0 2 0
29SEP26 25.00 P 0.00 0.00 0.00 0.79 -0.06 21 0 1 0
29SEP26 26.00 P 0.00 0.00 0.00 1.15 -0.05 22 0 16 0
29SEP26 27.00 P 0.00 0.00 0.00 1.60 -0.10 22 0 17 0
29SEP26 28.00 P 0.00 0.00 0.00 2.13 -0.09 22 0 3 0
29SEP26 29.00 P 0.00 0.00 0.00 2.72 -0.16 22 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 3.39 -0.16 23 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.11 -0.23 23 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 4.90 -0.25 23 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.74 -0.27 24 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.62 -0.28 25 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.54 -0.29 26 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.46 -0.29 27 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.44 -0.22 28 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.41 -0.30 30 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.40 -0.28 31 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.40 -0.16 33 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.10 +0.02 22 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.12 0.00 21 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.21 +0.02 22 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.33 +0.02 22 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.50 +0.02 21 0 22 0
30DEC26 24.00 P 0.00 0.00 0.00 0.73 +0.02 22 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.01 +0.01 21 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 1.37 -0.03 21 0 1 0
30DEC26 27.00 P 0.00 0.00 0.00 1.79 -0.06 21 0 5 0
30DEC26 28.00 P 0.00 0.00 0.00 2.30 -0.11 21 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 2.94 -0.09 22 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.63 +0.01 23 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.35 -0.11 23 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.09 -0.16 23 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.90 -0.15 24 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.76 -0.16 24 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.60 -0.23 24 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.53 -0.22 25 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.47 -0.19 26 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.41 -0.30 27 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.40 -0.28 28 0 0 0
TOTAL PUT 129 4,040 +59
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$ 5.74
29JAN26 4.20 C 0.00 0.00 0.00 1.55 -0.12 53 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.46 -0.10 64 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.36 -0.11 60 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.26 -0.11 56 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 1.16 -0.11 51 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.06 -0.11 47 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.96 -0.11 43 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.86 -0.11 38 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.77 -0.10 40 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.53 -0.10 32 0 25 0
29JAN26 5.50 C 0.31 0.31 0.31 0.33 -0.08 31 10 252 0
29JAN26 5.75 C 0.18 0.18 0.18 0.18 -0.06 31 1 2,810 +1
29JAN26 6.00 C 0.09 0.09 0.09 0.08 -0.04 30 5 1,791 +5
29JAN26 6.25 C 0.00 0.00 0.00 0.03 -0.03 29 0 3,538 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 594 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 37 0 700 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 43 0 241 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 49 0 1,105 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 55 0 105 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 61 0 91 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 71 0 60 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.38 -0.09 46 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.28 -0.09 42 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.18 -0.10 39 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.08 -0.10 36 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.99 -0.09 36 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.89 -0.10 33 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.79 -0.10 30 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.59 -0.08 31 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.39 -0.08 28 0 45 0
26FEB26 5.75 C 0.00 0.00 0.00 0.24 -0.07 27 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.15 -0.04 28 0 141 0
26FEB26 6.25 C 0.00 0.00 0.00 0.08 -0.03 28 0 418 0
26FEB26 6.50 C 0.00 0.00 0.00 0.04 -0.02 28 0 220 0
26FEB26 6.75 C 0.00 0.00 0.00 0.02 -0.01 28 0 263 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 60 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 90 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 90 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 40 0 60 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
30MAR26 3.40 C 0.00 0.00 0.00 2.37 -0.10 53 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.27 -0.10 49 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.18 -0.09 54 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.07 -0.11 43 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.98 -0.10 48 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.88 -0.10 45 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.78 -0.07 42 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.69 -0.09 44 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.58 -0.10 37 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.49 -0.10 38 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.40 -0.10 39 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.29 -0.11 33 0 2 0
30MAR26 4.60 C 0.00 0.00 0.00 1.21 -0.08 36 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.11 -0.10 33 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 1.02 -0.10 32 0 17 0
30MAR26 4.90 C 0.00 0.00 0.00 0.93 -0.10 32 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.85 -0.09 32 0 339 0
30MAR26 5.25 C 0.00 0.00 0.00 0.65 -0.08 30 0 672 0
30MAR26 5.50 C 0.00 0.00 0.00 0.47 -0.07 29 0 777 0
30MAR26 5.75 C 0.00 0.00 0.00 0.33 -0.06 29 0 194 0
30MAR26 6.00 C 0.00 0.00 0.00 0.23 -0.04 29 0 404 0
30MAR26 6.25 C 0.00 0.00 0.00 0.15 -0.03 29 0 123 0
30MAR26 6.50 C 0.00 0.00 0.00 0.10 -0.02 29 0 523 0
30MAR26 6.75 C 0.00 0.00 0.00 0.06 -0.01 29 0 165 0
30MAR26 7.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 176 0
30MAR26 7.25 C 0.00 0.00 0.00 0.02 -0.01 29 0 90 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 155 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 60 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 95 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 60 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 39 0 280 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.41 -0.10 33 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.32 -0.11 33 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.23 -0.10 33 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.14 -0.10 32 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.05 -0.09 31 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.96 -0.07 30 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.88 -0.06 30 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.70 -0.08 30 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.53 -0.07 29 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.39 -0.07 29 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.29 -0.05 29 0 30 0
29APR26 6.25 C 0.00 0.00 0.00 0.21 -0.03 29 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.15 -0.02 30 0 60 0
29APR26 6.75 C 0.13 0.13 0.13 0.10 -0.02 29 20 41 +20
29APR26 7.00 C 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.05 -0.01 30 0 23 0
29APR26 7.50 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.92 -0.10 35 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.82 -0.12 33 0 8 0
29JUN26 4.10 C 0.00 0.00 0.00 1.73 -0.10 33 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.63 -0.09 31 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.52 -0.11 27 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.44 -0.10 29 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.35 -0.10 29 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.25 -0.11 26 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.17 -0.11 27 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.09 -0.09 27 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.01 -0.11 27 0 0 0
29JUN26 5.00 C 0.95 0.95 0.95 0.93 -0.10 27 2 21 0
29JUN26 5.25 C 0.00 0.00 0.00 0.76 -0.05 27 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.61 -0.06 28 0 166 0
29JUN26 5.75 C 0.00 0.00 0.00 0.47 -0.07 27 0 38 0
29JUN26 6.00 C 0.00 0.00 0.00 0.36 -0.05 27 0 137 0
29JUN26 6.25 C 0.00 0.00 0.00 0.28 -0.04 28 0 470 0
29JUN26 6.50 C 0.00 0.00 0.00 0.21 -0.04 28 0 339 0
29JUN26 6.75 C 0.00 0.00 0.00 0.16 -0.03 28 0 91 0
29JUN26 7.00 C 0.00 0.00 0.00 0.12 -0.02 28 0 47 0
29JUN26 7.25 C 0.00 0.00 0.00 0.08 -0.02 28 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.06 -0.02 28 0 60 0
29JUN26 7.75 C 0.00 0.00 0.00 0.04 -0.02 28 0 150 0
29JUN26 8.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 14 0
29JUN26 8.25 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.63 -0.12 32 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.53 -0.13 30 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.44 -0.12 30 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.35 -0.10 29 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.27 -0.11 30 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.18 -0.11 29 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.10 -0.11 29 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.02 -0.10 29 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.95 -0.09 29 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 0.78 -0.08 29 0 1 0
29SEP26 5.50 C 0.00 0.00 0.00 0.63 -0.07 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.50 -0.06 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.39 -0.05 28 0 70 0
29SEP26 6.25 C 0.00 0.00 0.00 0.30 -0.05 28 0 6 0
29SEP26 6.50 C 0.00 0.00 0.00 0.23 -0.04 28 0 18 0
29SEP26 6.75 C 0.00 0.00 0.00 0.18 -0.03 28 0 11 0
29SEP26 7.00 C 0.00 0.00 0.00 0.14 -0.02 28 0 186 0
29SEP26 7.25 C 0.00 0.00 0.00 0.10 -0.02 28 0 33 0
29SEP26 7.50 C 0.00 0.00 0.00 0.08 -0.02 28 0 65 0
29SEP26 7.75 C 0.00 0.00 0.00 0.06 -0.01 28 0 92 0
29SEP26 8.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 0.00 29 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 0.00 29 0 50 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 0.00 29 0 10 0
30DEC26 4.40 C 0.00 0.00 0.00 1.46 -0.11 30 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.37 -0.11 30 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.29 -0.10 30 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.21 -0.10 30 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.13 -0.10 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.06 -0.09 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.99 -0.08 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.83 -0.07 29 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.69 -0.06 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.57 -0.05 29 0 21 0
30DEC26 6.00 C 0.00 0.00 0.00 0.47 -0.04 29 0 72 0
30DEC26 6.25 C 0.00 0.00 0.00 0.38 -0.04 29 0 144 0
30DEC26 6.50 C 0.00 0.00 0.00 0.31 -0.03 29 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.25 -0.03 29 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.20 -0.03 28 0 65 0
30DEC26 7.25 C 0.00 0.00 0.00 0.16 -0.02 28 0 90 0
30DEC26 7.50 C 0.00 0.00 0.00 0.13 -0.02 28 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.11 -0.01 29 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.09 -0.01 29 0 35 0
30DEC26 8.25 C 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
TOTAL CALL 38 19,798 +26
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 42 0 6 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 88 0
29JAN26 5.25 P 0.03 0.03 0.03 0.03 +0.01 32 20 453 +20
29JAN26 5.50 P 0.06 0.06 0.06 0.07 +0.01 29 10 384 +10
29JAN26 5.75 P 0.15 0.18 0.13 0.16 +0.03 27 53 669 +23
29JAN26 6.00 P 0.35 0.35 0.35 0.33 +0.06 30 2 600 +2
29JAN26 6.25 P 0.00 0.00 0.00 0.54 +0.08 32 0 468 0
29JAN26 6.50 P 0.00 0.00 0.00 0.77 +0.10 33 0 585 0
29JAN26 6.75 P 0.00 0.00 0.00 1.01 +0.09 0 0 434 0
29JAN26 7.00 P 0.00 0.00 0.00 1.26 +0.09 0 0 140 -60
29JAN26 7.25 P 0.00 0.00 0.00 1.51 +0.09 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.76 +0.09 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.01 +0.09 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.26 +0.09 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.51 +0.09 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.76 +0.09 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 3.01 +0.09 0 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.02 0.00 27 0 12 0
26FEB26 5.25 P 0.00 0.00 0.00 0.06 +0.01 28 0 80 0
26FEB26 5.50 P 0.10 0.10 0.10 0.12 +0.02 27 10 1,093 0
26FEB26 5.75 P 0.22 0.22 0.22 0.24 +0.05 28 9 180 +9
26FEB26 6.00 P 0.37 0.38 0.37 0.39 +0.07 28 35 128 -25
26FEB26 6.25 P 0.00 0.00 0.00 0.57 +0.08 28 0 140 0
26FEB26 6.50 P 0.00 0.00 0.00 0.79 +0.09 29 0 239 0
26FEB26 6.75 P 0.00 0.00 0.00 1.02 +0.09 30 0 160 0
26FEB26 7.00 P 0.00 0.00 0.00 1.26 +0.09 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.51 +0.09 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.76 +0.09 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.01 +0.09 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.26 +0.09 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.51 +0.09 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.76 +0.09 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 3.01 +0.09 0 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 55 0 42 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 53 0 45 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 45 0 38 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 40 0 68 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 38 0 14 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 35 0 17 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 33 0 25 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 31 0 72 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 29 0 92 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 26 0 60 0
30MAR26 4.70 P 0.00 0.00 0.00 0.02 0.00 28 0 80 0
30MAR26 4.80 P 0.00 0.00 0.00 0.03 0.00 28 0 120 0
30MAR26 4.90 P 0.00 0.00 0.00 0.05 +0.01 30 0 150 0
30MAR26 5.00 P 0.00 0.00 0.00 0.06 +0.01 29 0 155 0
30MAR26 5.25 P 0.00 0.00 0.00 0.10 +0.01 27 0 158 0
30MAR26 5.50 P 0.00 0.00 0.00 0.18 +0.02 27 0 1,027 0
30MAR26 5.75 P 0.28 0.28 0.28 0.30 +0.04 28 5 297 +5
30MAR26 6.00 P 0.00 0.00 0.00 0.45 +0.06 29 0 133 0
30MAR26 6.25 P 0.00 0.00 0.00 0.62 +0.06 28 0 71 0
30MAR26 6.50 P 0.00 0.00 0.00 0.83 +0.08 30 0 96 0
30MAR26 6.75 P 0.00 0.00 0.00 1.04 +0.08 29 0 60 0
30MAR26 7.00 P 0.00 0.00 0.00 1.28 +0.11 31 0 10 0
30MAR26 7.25 P 0.00 0.00 0.00 1.52 +0.10 33 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.76 +0.09 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.04 +0.12 45 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.26 +0.09 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.51 +0.09 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.77 +0.10 49 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.01 +0.09 0 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.05 +0.01 28 0 30 0
29APR26 4.90 P 0.00 0.00 0.00 0.07 +0.01 29 0 3 0
29APR26 5.00 P 0.08 0.08 0.07 0.08 +0.01 28 40 40 +40
29APR26 5.25 P 0.00 0.00 0.00 0.15 +0.02 29 0 15 0
29APR26 5.50 P 0.21 0.21 0.21 0.23 +0.02 28 30 30 +30
29APR26 5.75 P 0.00 0.00 0.00 0.36 +0.05 29 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.48 +0.04 27 0 0 0
29APR26 6.25 P 0.65 0.65 0.65 0.66 +0.07 28 21 21 +21
29APR26 6.50 P 0.00 0.00 0.00 0.86 +0.08 29 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.08 +0.09 31 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.30 +0.07 31 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.53 +0.10 31 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.77 +0.10 32 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.04 +0.12 40 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.26 +0.09 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 0.00 0.00 0.00 0.01 0.00 28 0 81 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 26 0 13 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 25 0 95 0
29JUN26 4.30 P 0.00 0.00 0.00 0.02 0.00 26 0 34 0
29JUN26 4.40 P 0.00 0.00 0.00 0.03 0.00 27 0 1 0
29JUN26 4.50 P 0.00 0.00 0.00 0.05 +0.01 29 0 11 0
29JUN26 4.60 P 0.00 0.00 0.00 0.06 +0.01 28 0 10 0
29JUN26 4.70 P 0.00 0.00 0.00 0.07 0.00 28 0 30 0
29JUN26 4.80 P 0.00 0.00 0.00 0.09 +0.01 28 0 60 0
29JUN26 4.90 P 0.00 0.00 0.00 0.11 +0.01 28 0 65 0
29JUN26 5.00 P 0.00 0.00 0.00 0.13 +0.01 28 0 61 0
29JUN26 5.25 P 0.00 0.00 0.00 0.21 +0.02 28 0 124 0
29JUN26 5.50 P 0.00 0.00 0.00 0.30 +0.03 28 0 62 0
29JUN26 5.75 P 0.00 0.00 0.00 0.42 +0.04 28 0 96 0
29JUN26 6.00 P 0.00 0.00 0.00 0.57 +0.05 29 0 120 0
29JUN26 6.25 P 0.00 0.00 0.00 0.74 +0.06 29 0 120 0
29JUN26 6.50 P 0.00 0.00 0.00 0.93 +0.06 30 0 60 0
29JUN26 6.75 P 0.00 0.00 0.00 1.13 +0.07 30 0 422 0
29JUN26 7.00 P 0.00 0.00 0.00 1.35 +0.08 32 0 5 0
29JUN26 7.25 P 0.00 0.00 0.00 1.58 +0.12 33 0 400 0
29JUN26 7.50 P 0.00 0.00 0.00 1.80 +0.09 33 0 150 0
29JUN26 7.75 P 0.00 0.00 0.00 2.06 +0.10 37 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.30 +0.10 38 0 200 0
29JUN26 8.25 P 0.00 0.00 0.00 2.54 +0.11 39 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.79 +0.11 42 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.04 +0.11 44 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.09 0.00 27 0 39 0
29SEP26 4.40 P 0.00 0.00 0.00 0.11 +0.01 27 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.13 0.00 27 0 21 0
29SEP26 4.60 P 0.00 0.00 0.00 0.16 +0.01 27 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.19 +0.02 28 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.22 +0.02 27 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.25 +0.02 27 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.29 +0.02 27 0 23 0
29SEP26 5.25 P 0.00 0.00 0.00 0.40 +0.03 27 0 40 0
29SEP26 5.50 P 0.00 0.00 0.00 0.52 +0.03 27 0 80 0
29SEP26 5.75 P 0.00 0.00 0.00 0.66 +0.04 26 0 321 0
29SEP26 6.00 P 0.76 0.76 0.76 0.82 +0.04 26 16 242 +16
29SEP26 6.25 P 0.00 0.00 0.00 1.00 +0.06 26 0 143 0
29SEP26 6.50 P 0.00 0.00 0.00 1.18 +0.05 25 0 145 0
29SEP26 6.75 P 0.00 0.00 0.00 1.38 +0.06 24 0 55 0
29SEP26 7.00 P 0.00 0.00 0.00 1.59 +0.07 23 0 35 0
29SEP26 7.25 P 0.00 0.00 0.00 1.80 +0.06 20 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 2.02 +0.07 0 0 600 0
29SEP26 7.75 P 0.00 0.00 0.00 2.26 +0.08 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.48 +0.07 0 0 2,000 0
29SEP26 8.25 P 0.00 0.00 0.00 2.71 +0.04 0 0 1,500 0
29SEP26 8.50 P 0.00 0.00 0.00 2.95 +0.08 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.19 +0.09 0 0 0 0
30DEC26 4.40 P 0.15 0.15 0.14 0.16 +0.01 28 6 6 +6
30DEC26 4.50 P 0.00 0.00 0.00 0.19 +0.02 28 0 10 0
30DEC26 4.60 P 0.00 0.00 0.00 0.22 +0.03 28 0 58 0
30DEC26 4.70 P 0.00 0.00 0.00 0.25 +0.02 28 0 24 0
30DEC26 4.80 P 0.00 0.00 0.00 0.28 +0.02 28 0 13 0
30DEC26 4.90 P 0.00 0.00 0.00 0.32 +0.03 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.36 +0.03 28 0 91 0
30DEC26 5.25 P 0.00 0.00 0.00 0.47 +0.04 28 0 6 0
30DEC26 5.50 P 0.00 0.00 0.00 0.59 +0.04 27 0 56 0
30DEC26 5.75 P 0.00 0.00 0.00 0.73 +0.04 27 0 121 0
30DEC26 6.00 P 0.00 0.00 0.00 0.89 +0.05 27 0 48 0
30DEC26 6.25 P 0.00 0.00 0.00 1.06 +0.06 27 0 61 0
30DEC26 6.50 P 0.00 0.00 0.00 1.24 +0.06 26 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.43 +0.06 25 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.63 +0.07 24 0 35 0
30DEC26 7.25 P 0.00 0.00 0.00 1.85 +0.07 24 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.06 +0.07 22 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.28 +0.06 18 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.51 +0.09 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.76 +0.09 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.99 +0.11 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.23 +0.11 0 0 0 0
TOTAL PUT 257 16,896 +97
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$ 85.05
29JAN26 48.00 C 0.00 0.00 0.00 37.80 +0.96 150 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 36.14 +0.32 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 35.66 +0.86 133 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 33.31 +1.07 130 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 30.33 +0.50 92 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 27.70 +0.26 68 0 50 0
29JAN26 60.00 C 0.00 0.00 0.00 25.61 +0.67 91 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 23.46 +1.06 95 0 1 0
29JAN26 65.00 C 0.00 0.00 0.00 20.97 +0.93 85 0 6 0
29JAN26 67.50 C 0.00 0.00 0.00 18.24 +0.54 69 0 9 0
29JAN26 70.00 C 17.51 17.51 15.58 15.50 +0.12 53 3 62 -2
29JAN26 72.50 C 13.95 13.95 13.95 14.25 +1.02 74 1 135 0
29JAN26 75.00 C 13.17 15.00 10.93 11.60 +0.85 61 3 253 -2
29JAN26 77.50 C 13.40 13.40 12.33 10.48 +0.92 72 3 274 -1
29JAN26 80.00 C 11.10 11.65 9.00 8.30 +0.73 64 25 229 +16
29JAN26 82.50 C 7.69 9.60 6.65 7.02 +0.76 66 26 117 -20
29JAN26 85.00 C 7.94 8.30 5.79 5.79 +0.66 66 54 251 -5
29JAN26 87.50 C 4.80 7.05 4.60 4.74 +0.43 67 53 353 +15
29JAN26 90.00 C 4.22 6.11 3.76 3.95 +0.49 69 105 279 +5
29JAN26 92.50 C 3.15 5.30 3.15 3.14 +0.42 68 26 143 +2
29JAN26 95.00 C 3.00 4.39 2.60 2.48 +0.36 68 20 258 -1
29JAN26 97.50 C 2.40 3.25 2.18 1.93 +0.29 68 22 55 +4
29JAN26 100.00 C 2.11 3.20 1.89 1.49 +0.24 68 27 160 -1
29JAN26 102.50 C 2.69 2.76 1.71 1.15 +0.20 68 48 87 +1
29JAN26 105.00 C 1.60 2.00 1.30 0.87 +0.16 68 15 91 +6
29JAN26 107.50 C 1.29 1.80 1.29 0.66 +0.13 68 6 71 +6
29JAN26 110.00 C 1.00 1.20 0.90 0.49 +0.10 68 21 46 +16
29JAN26 112.50 C 0.85 0.85 0.85 0.36 +0.07 67 7 30 0
29JAN26 115.00 C 0.95 1.00 0.85 0.27 +0.06 68 14 43 +13
29JAN26 117.50 C 0.00 0.00 0.00 0.20 +0.05 68 0 8 0
29JAN26 120.00 C 0.60 0.93 0.46 0.14 +0.03 67 40 124 +31
26FEB26 48.00 C 0.00 0.00 0.00 37.97 +1.13 103 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 36.40 +0.37 74 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 36.00 +1.13 97 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 33.31 +1.07 84 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 30.49 +0.49 64 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 28.66 +1.22 79 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 26.42 +1.38 77 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 23.46 +0.46 61 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 21.76 +1.15 69 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 18.97 +0.59 57 0 1 0
26FEB26 70.00 C 20.50 20.50 20.50 17.56 +1.02 65 2 39 0
26FEB26 72.50 C 18.00 18.00 18.00 15.18 +0.94 59 2 371 0
26FEB26 75.00 C 15.61 15.61 15.61 14.10 +1.16 66 2 17 -1
26FEB26 77.50 C 12.80 14.80 12.80 11.92 +0.81 60 4 100 +1
26FEB26 80.00 C 11.60 11.60 11.60 10.50 +0.48 61 1 99 0
26FEB26 82.50 C 11.70 11.70 9.56 9.39 +0.78 63 19 40 -15
26FEB26 85.00 C 9.33 10.04 8.38 8.20 +0.63 63 9 1,011 -5
26FEB26 87.50 C 8.10 8.30 7.29 7.24 +0.58 64 30 40 +23
26FEB26 90.00 C 8.11 8.40 6.30 6.36 +0.55 65 19 48 +1
26FEB26 92.50 C 6.39 7.92 6.39 5.53 +0.56 65 26 26 +22
26FEB26 95.00 C 5.22 5.34 5.22 4.75 +0.51 65 12 38 +8
26FEB26 97.50 C 5.59 5.98 5.25 4.06 +0.46 65 23 50 -15
26FEB26 100.00 C 4.14 4.14 4.14 3.46 +0.41 64 2 76 0
26FEB26 102.50 C 3.81 4.98 3.81 2.94 +0.37 64 21 47 +15
26FEB26 105.00 C 4.05 4.05 4.05 2.49 +0.33 64 15 31 0
26FEB26 107.50 C 3.71 3.71 2.89 2.10 +0.29 64 13 15 +7
30MAR26 18.50 C 0.00 0.00 0.00 66.71 +1.12 125 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 66.68 +1.28 179 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 65.82 +0.84 142 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 65.70 +1.57 174 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 64.19 +1.05 81 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 63.14 +0.87 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 62.20 +0.53 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 61.21 +1.05 74 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 60.22 +0.55 82 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 59.20 +0.97 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 58.23 +0.27 67 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 57.24 +0.81 74 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 56.77 +1.37 132 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 55.70 +1.70 124 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 54.06 +0.57 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 53.56 +0.85 109 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 52.27 +0.65 57 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 51.80 +1.07 114 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 50.41 +0.88 87 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 49.83 +1.01 108 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 48.31 +0.72 63 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 47.87 +0.99 103 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 46.07 +0.41 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 46.06 +1.42 103 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 44.40 +0.73 68 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 43.58 +1.46 79 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 42.80 +0.74 85 0 77 0
30MAR26 44.00 C 0.00 0.00 0.00 41.74 +1.57 80 0 56 0
30MAR26 45.00 C 0.00 0.00 0.00 40.61 +0.91 72 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 39.55 +0.82 67 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 38.30 +0.86 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 38.29 +1.27 86 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 36.40 +0.37 46 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 36.00 +1.13 73 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 33.31 +1.07 62 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 30.49 +0.49 42 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 28.84 +1.35 63 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 26.51 +1.47 60 0 19 0
30MAR26 62.50 C 0.00 0.00 0.00 24.87 +1.37 66 0 16 0
30MAR26 65.00 C 0.00 0.00 0.00 22.28 +1.11 59 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 20.10 +0.80 56 0 51 0
30MAR26 70.00 C 0.00 0.00 0.00 18.51 +1.03 59 0 66 0
30MAR26 72.50 C 0.00 0.00 0.00 17.17 +1.29 62 0 60 0
30MAR26 75.00 C 0.00 0.00 0.00 15.35 +0.32 60 0 56 0
30MAR26 77.50 C 0.00 0.00 0.00 13.76 +0.73 59 0 539 0
30MAR26 80.00 C 0.00 0.00 0.00 12.43 +0.31 60 0 75 0
30MAR26 82.50 C 11.00 11.00 11.00 11.40 +0.75 61 7 10 +1
30MAR26 85.00 C 10.64 10.64 10.64 10.35 +0.78 62 15 31 -7
30MAR26 87.50 C 10.98 11.97 9.66 9.40 +0.61 63 41 77 +32
30MAR26 90.00 C 10.98 10.98 8.90 8.56 +0.61 64 7 19 +7
30MAR26 92.50 C 9.25 9.25 7.80 7.66 +0.59 64 16 39 +15
30MAR26 95.00 C 9.20 9.20 7.79 6.83 +0.55 63 18 28 +7
30MAR26 97.50 C 6.23 6.23 6.23 6.08 +0.51 63 2 4 +2
30MAR26 100.00 C 7.80 7.80 5.98 5.40 +0.48 63 17 48 +15
30MAR26 102.50 C 0.00 0.00 0.00 4.79 +0.44 63 0 91 0
30MAR26 105.00 C 0.00 0.00 0.00 4.24 +0.40 63 0 95 0
30MAR26 107.50 C 0.00 0.00 0.00 3.75 +0.37 63 0 3 0
30MAR26 110.00 C 0.00 0.00 0.00 3.31 +0.34 63 0 29 0
30MAR26 112.50 C 0.00 0.00 0.00 2.92 +0.31 63 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 2.57 +0.28 63 0 1 0
30MAR26 117.50 C 0.00 0.00 0.00 2.27 +0.26 63 0 2 0
30MAR26 120.00 C 4.00 4.00 3.28 1.99 +0.28 63 3 37 +1
29APR26 52.50 C 0.00 0.00 0.00 34.40 +1.75 71 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 31.49 +1.21 59 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 29.38 +1.32 60 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 26.62 +0.89 51 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 25.19 +1.43 58 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 23.16 +1.22 57 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 21.20 +0.93 56 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 19.53 +0.22 57 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 18.02 +0.94 58 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 16.53 +0.88 58 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 15.16 +0.82 58 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 13.92 +0.86 59 0 43 0
29APR26 82.50 C 0.00 0.00 0.00 12.90 +0.74 60 130 130 +130
29APR26 85.00 C 0.00 0.00 0.00 11.94 +0.77 61 130 130 +130
29APR26 87.50 C 12.59 12.94 12.59 11.01 +0.69 62 30 30 +30
29APR26 90.00 C 11.12 11.12 10.59 10.17 +0.70 63 3 3 +3
29APR26 92.50 C 9.32 9.32 9.32 9.28 +0.70 63 30 30 +30
29APR26 95.00 C 10.06 10.06 10.06 8.43 +0.67 62 15 15 0
29APR26 97.50 C 9.36 9.36 8.03 7.65 +0.63 62 45 45 +30
29APR26 100.00 C 9.38 9.38 9.38 6.93 +0.60 62 6 6 +6
29APR26 102.50 C 0.00 0.00 0.00 6.28 +0.57 62 0 0 0
29APR26 105.00 C 8.22 8.22 8.22 5.68 +0.53 62 15 15 +15
29APR26 107.50 C 7.12 7.12 7.12 5.13 - 62 10 10 -
29JUN26 21.00 C 0.00 0.00 0.00 64.19 +0.80 0 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 63.63 +0.99 101 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 62.41 +0.74 75 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 61.95 +1.35 108 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 60.50 +0.83 79 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 59.67 +1.22 88 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 58.87 +0.91 94 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 57.93 +1.50 93 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 56.89 +1.49 88 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 55.95 +0.67 87 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 55.18 +1.34 91 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 53.87 +1.16 79 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 53.08 +1.17 83 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 51.80 +1.07 70 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 50.63 +0.79 58 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 50.22 +1.40 78 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 48.96 +0.89 69 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 48.33 +1.18 76 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 47.19 +1.23 70 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 46.14 +1.50 67 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 44.82 +0.90 54 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 44.54 +1.55 71 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 43.82 +1.74 73 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 42.71 +1.53 69 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 41.89 +1.27 70 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 40.50 +1.15 61 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 39.71 +0.96 63 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 39.30 +1.95 69 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 38.40 +1.46 68 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 37.50 +1.81 67 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 34.40 +1.12 55 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 32.59 +1.35 58 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 31.20 +1.18 63 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 29.18 +1.01 61 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 27.16 +1.48 60 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 24.84 +0.90 56 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 23.48 +1.13 58 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 21.88 +0.71 58 0 8 0
29JUN26 72.50 C 20.28 20.28 20.28 20.34 +0.87 58 1 3 0
29JUN26 75.00 C 0.00 0.00 0.00 18.99 +0.79 58 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 18.12 +1.23 60 0 20 0
29JUN26 80.00 C 19.80 19.80 19.80 16.92 +0.98 60 5 15 +5
29JUN26 82.50 C 0.00 0.00 0.00 15.57 +0.73 59 0 7 0
29JUN26 85.00 C 0.00 0.00 0.00 14.77 +0.72 61 0 8 0
29JUN26 87.50 C 0.00 0.00 0.00 13.87 +0.70 61 0 6 0
29JUN26 90.00 C 0.00 0.00 0.00 13.03 +0.68 62 0 7 0
29JUN26 92.50 C 0.00 0.00 0.00 12.25 +0.72 62 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 11.38 +0.69 62 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 10.57 +0.67 62 0 1 0
29JUN26 100.00 C 0.00 0.00 0.00 9.81 +0.64 62 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 9.11 +0.61 62 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 8.45 +0.58 62 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 7.84 +0.56 62 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 7.27 +0.53 62 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 6.74 +0.51 62 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 6.25 +0.48 62 0 1 0
29JUN26 117.50 C 0.00 0.00 0.00 5.80 +0.47 62 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 5.37 +0.44 62 0 19 0
29SEP26 37.00 C 0.00 0.00 0.00 49.69 +1.14 65 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 48.92 +0.96 67 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 47.96 +1.02 65 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 47.08 +1.06 65 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 46.05 +0.75 63 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 45.20 +0.96 62 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 44.68 +1.22 66 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 43.29 +0.67 60 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 42.69 +0.73 62 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 41.60 +0.56 59 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 40.79 +0.64 59 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 40.04 +0.59 60 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 39.24 +1.07 60 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 38.33 +0.81 59 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 36.26 +0.69 58 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 34.56 +0.70 59 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 32.54 +1.27 57 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 31.29 +1.22 60 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 29.05 +0.58 57 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 27.69 +0.23 58 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 26.25 +0.55 58 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 25.04 +1.38 59 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 23.39 +0.86 58 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 22.43 +1.34 59 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 21.11 +0.92 59 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 19.87 +0.56 59 0 20 0
29SEP26 82.50 C 0.00 0.00 0.00 19.28 +1.31 61 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 18.13 +0.90 60 0 7 0
29SEP26 87.50 C 0.00 0.00 0.00 17.43 +0.70 61 0 0 0
29SEP26 90.00 C 17.85 17.85 17.23 16.61 +0.72 62 26 26 +26
29SEP26 92.50 C 0.00 0.00 0.00 15.85 +0.85 62 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 15.14 +0.98 62 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 14.34 +0.98 62 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 13.57 +0.96 62 0 10 0
29SEP26 102.50 C 0.00 0.00 0.00 12.84 +0.94 62 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 12.15 +0.92 62 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 11.49 +0.89 62 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 10.88 +0.87 62 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 10.29 +0.85 62 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 9.74 +0.83 62 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 9.22 +0.81 62 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 8.73 +0.79 62 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 41.03 +0.50 57 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 40.28 +0.73 57 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 39.49 +0.68 57 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 37.77 +0.83 57 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 36.21 +1.06 58 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 34.40 +0.91 57 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 32.76 +0.86 57 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 31.18 +0.72 57 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 29.59 +0.60 57 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 28.43 +0.81 58 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 26.97 +0.51 57 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 25.94 +0.74 58 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 24.93 +0.83 59 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 23.73 +0.69 59 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 22.70 +0.61 59 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 21.75 +0.65 59 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 20.88 +0.65 60 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 19.95 +0.70 60 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 19.35 +0.55 61 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 18.74 +0.67 61 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 17.89 +0.65 61 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 17.08 +0.63 61 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 16.31 +0.61 61 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 15.57 +0.59 61 0 7 0
30DEC26 105.00 C 0.00 0.00 0.00 14.87 +0.57 61 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 14.21 - 61 0 0 -
TOTAL CALL 1,291 7,448 +602
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 82 0 6 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 79 0 40 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 76 0 65 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 70 0 47 0
29JAN26 55.00 P 0.00 0.00 0.00 0.02 -0.01 68 0 38 0
29JAN26 57.50 P 0.00 0.00 0.00 0.05 0.00 69 0 109 0
29JAN26 60.00 P 0.15 0.15 0.12 0.09 -0.01 68 7 114 -1
29JAN26 62.50 P 0.20 0.20 0.20 0.17 -0.02 68 5 174 +2
29JAN26 65.00 P 0.22 0.28 0.22 0.30 -0.04 67 7 198 -6
29JAN26 67.50 P 0.42 0.47 0.40 0.49 -0.05 67 27 174 -13
29JAN26 70.00 P 0.60 0.74 0.42 0.78 -0.08 67 52 889 +16
29JAN26 72.50 P 0.85 1.10 0.66 1.19 -0.12 67 32 124 +8
29JAN26 75.00 P 1.40 1.70 1.02 1.73 -0.16 66 50 134 -8
29JAN26 77.50 P 1.85 2.45 1.40 2.42 -0.22 66 129 184 -7
29JAN26 80.00 P 3.20 3.20 2.10 3.27 -0.29 66 78 445 +1
29JAN26 82.50 P 3.71 4.55 3.00 4.36 -0.46 66 77 119 +25
29JAN26 85.00 P 5.45 5.74 4.00 5.71 -0.50 68 54 60 +16
29JAN26 87.50 P 5.50 7.25 5.01 7.20 -0.54 69 84 233 +32
29JAN26 90.00 P 6.80 7.87 6.80 8.90 -0.02 70 19 226 +18
29JAN26 92.50 P 8.68 8.68 8.22 10.51 -0.81 69 46 33 +29
29JAN26 95.00 P 0.00 0.00 0.00 12.58 -0.72 72 0 6 0
29JAN26 97.50 P 0.00 0.00 0.00 14.59 -0.80 73 0 15 0
29JAN26 100.00 P 0.00 0.00 0.00 15.99 -0.99 63 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 18.98 -0.62 77 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 21.27 -0.93 80 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 22.64 -1.21 57 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 25.93 -0.32 84 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 27.68 -1.08 67 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 30.41 -0.69 80 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 33.32 -0.23 96 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 35.14 -1.15 77 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.04 -0.01 64 0 40 0
26FEB26 49.00 P 0.00 0.00 0.00 0.06 0.00 65 0 29 0
26FEB26 50.00 P 0.00 0.00 0.00 0.07 0.00 64 0 22 0
26FEB26 52.50 P 0.00 0.00 0.00 0.13 0.00 64 0 27 0
26FEB26 55.00 P 0.23 0.23 0.23 0.21 -0.01 64 15 47 +15
26FEB26 57.50 P 0.34 0.34 0.34 0.35 -0.01 64 1 116 0
26FEB26 60.00 P 0.00 0.00 0.00 0.54 -0.01 64 0 57 0
26FEB26 62.50 P 0.00 0.00 0.00 0.76 -0.04 63 1 144 +1
26FEB26 65.00 P 0.90 0.90 0.90 1.09 -0.06 63 2 156 0
26FEB26 67.50 P 1.23 1.32 1.23 1.51 -0.08 63 3 51 +3
26FEB26 70.00 P 1.44 1.44 1.44 2.02 -0.11 63 1 21 +1
26FEB26 72.50 P 1.88 2.50 1.70 2.68 -0.12 63 6 51 0
26FEB26 75.00 P 2.50 3.34 2.50 3.43 -0.17 62 11 22 +2
26FEB26 77.50 P 3.22 3.22 3.22 4.29 -0.23 62 3 36 +2
26FEB26 80.00 P 4.23 5.13 4.15 5.32 -0.35 62 39 53 +37
26FEB26 82.50 P 5.88 6.47 5.88 6.58 -0.31 63 15 14 +7
26FEB26 85.00 P 7.74 7.74 7.74 7.98 -0.32 64 26 32 +22
26FEB26 87.50 P 9.28 9.28 9.25 9.52 -0.41 65 24 44 +23
26FEB26 90.00 P 0.00 0.00 0.00 11.18 -0.48 66 0 0 0
26FEB26 92.50 P 10.92 10.92 10.92 12.87 -0.50 67 9 9 +9
26FEB26 95.00 P 12.78 12.78 12.78 14.66 -0.57 67 15 15 +15
26FEB26 97.50 P 0.00 0.00 0.00 16.53 -0.62 68 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 18.52 -0.66 69 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 20.56 -0.72 69 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 22.70 -0.62 71 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 24.52 -1.15 67 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 110 0 97 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 108 0 9 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 104 0 3 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 101 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 89 0 11 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 86 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 83 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 81 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 78 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 76 0 19 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 74 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 71 0 4 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 67 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 65 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 60 0 17 0
30MAR26 39.00 P 0.00 0.00 0.00 0.02 0.00 62 0 10 0
30MAR26 40.00 P 0.00 0.00 0.00 0.03 0.00 62 0 3 0
30MAR26 41.00 P 0.00 0.00 0.00 0.04 0.00 63 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.05 0.00 62 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.07 0.00 63 0 0 0
30MAR26 44.00 P 0.23 0.23 0.23 0.08 0.00 62 1 22 -1
30MAR26 45.00 P 0.00 0.00 0.00 0.11 0.00 63 0 2 0
30MAR26 46.00 P 0.00 0.00 0.00 0.13 0.00 63 0 30 0
30MAR26 47.00 P 0.00 0.00 0.00 0.16 0.00 63 0 500 0
30MAR26 48.00 P 0.00 0.00 0.00 0.20 0.00 63 0 23 0
30MAR26 49.00 P 0.00 0.00 0.00 0.23 0.00 62 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.28 -0.01 62 0 5 0
30MAR26 52.50 P 0.00 0.00 0.00 0.43 0.00 63 0 2 0
30MAR26 55.00 P 0.00 0.00 0.00 0.64 0.00 63 0 30 0
30MAR26 57.50 P 0.80 0.82 0.80 0.86 -0.06 62 2 10 +1
30MAR26 60.00 P 0.00 0.00 0.00 1.18 -0.05 62 0 206 0
30MAR26 62.50 P 0.00 0.00 0.00 1.58 -0.05 62 0 124 0
30MAR26 65.00 P 1.76 1.76 1.76 2.08 -0.08 62 2 108 0
30MAR26 67.50 P 0.00 0.00 0.00 2.64 -0.13 61 0 57 0
30MAR26 70.00 P 2.79 2.79 2.79 3.33 -0.12 61 42 226 +37
30MAR26 72.50 P 3.81 3.81 3.80 4.11 -0.17 61 50 178 +50
30MAR26 75.00 P 3.97 4.52 3.86 4.97 -0.20 61 37 41 -4
30MAR26 77.50 P 0.00 0.00 0.00 5.98 -0.23 61 0 56 0
30MAR26 80.00 P 0.00 0.00 0.00 7.04 -0.39 61 0 65 0
30MAR26 82.50 P 0.00 0.00 0.00 8.35 -0.31 61 0 4 0
30MAR26 85.00 P 0.00 0.00 0.00 9.79 -0.49 62 0 16 0
30MAR26 87.50 P 0.00 0.00 0.00 11.34 -0.54 63 0 15 0
30MAR26 90.00 P 11.64 11.64 11.64 12.99 -0.59 64 15 15 +15
30MAR26 92.50 P 13.08 14.06 12.71 14.73 -0.54 64 46 16 +16
30MAR26 95.00 P 0.00 0.00 0.00 16.05 -0.81 62 0 0 0
30MAR26 97.50 P 16.54 18.15 16.54 18.34 -0.09 66 25 25 +25
30MAR26 100.00 P 0.00 0.00 0.00 20.15 -0.66 65 0 6 0
30MAR26 102.50 P 0.00 0.00 0.00 21.90 -0.83 65 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 23.67 -1.22 63 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 26.28 -0.73 68 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 28.44 -0.75 69 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 30.63 -0.75 69 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 32.70 -0.61 69 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 35.13 -0.83 71 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 37.43 -0.85 73 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.76 -0.01 61 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 1.07 -0.01 61 0 1 0
29APR26 57.50 P 0.00 0.00 0.00 1.39 -0.02 61 0 1 0
29APR26 60.00 P 0.00 0.00 0.00 1.80 -0.07 61 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 2.32 -0.11 60 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 2.89 -0.07 60 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 3.59 -0.06 60 0 2 0
29APR26 70.00 P 0.00 0.00 0.00 4.34 -0.11 60 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 5.22 -0.10 60 0 0 0
29APR26 75.00 P 4.86 4.86 4.86 6.16 -0.15 60 15 16 +15
29APR26 77.50 P 0.00 0.00 0.00 7.21 -0.20 60 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 8.32 -0.26 60 0 0 0
29APR26 82.50 P 8.64 8.64 8.64 9.68 -0.27 60 145 145 +145
29APR26 85.00 P 0.00 0.00 0.00 11.14 -0.30 61 130 130 +130
29APR26 87.50 P 0.00 0.00 0.00 12.71 -0.49 62 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 14.36 -0.52 62 0 0 0
29APR26 92.50 P 15.96 15.96 15.96 16.10 -0.47 63 15 15 +15
29APR26 95.00 P 15.85 15.85 15.46 17.93 -0.39 64 30 30 +30
29APR26 97.50 P 0.00 0.00 0.00 19.39 -0.76 63 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 21.48 -0.57 64 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 23.47 -0.43 65 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 25.42 -0.58 65 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 27.48 - 66 0 0 -
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 70 0 31 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 68 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 60 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.02 0.00 60 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.03 0.00 60 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.04 0.00 61 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 0.05 0.00 61 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.07 0.00 61 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.09 +0.01 61 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.11 0.00 61 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.13 0.00 61 0 3 0
29JUN26 36.00 P 0.00 0.00 0.00 0.16 0.00 61 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.20 0.00 61 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.24 0.00 61 0 1 0
29JUN26 39.00 P 0.00 0.00 0.00 0.28 0.00 61 0 9 0
29JUN26 40.00 P 0.00 0.00 0.00 0.33 0.00 61 0 1 0
29JUN26 41.00 P 0.00 0.00 0.00 0.39 0.00 61 0 1 0
29JUN26 42.00 P 0.00 0.00 0.00 0.45 -0.01 61 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.52 0.00 61 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.60 -0.01 61 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.70 0.00 61 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 0.79 0.00 61 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 0.88 -0.02 61 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 1.01 -0.01 61 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 1.14 -0.01 61 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 1.25 -0.03 61 0 18 0
29JUN26 52.50 P 0.00 0.00 0.00 1.61 -0.02 60 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 2.04 -0.02 60 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 2.56 -0.05 60 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 3.13 -0.04 60 0 80 0
29JUN26 62.50 P 0.00 0.00 0.00 3.82 -0.07 60 0 14 0
29JUN26 65.00 P 0.00 0.00 0.00 4.54 -0.07 60 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 5.38 -0.11 60 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 6.28 -0.11 60 0 60 0
29JUN26 72.50 P 0.00 0.00 0.00 7.23 -0.17 60 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 8.32 -0.16 60 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 9.41 -0.19 59 0 15 0
29JUN26 80.00 P 0.00 0.00 0.00 10.70 -0.23 60 0 2 0
29JUN26 82.50 P 0.00 0.00 0.00 12.10 -0.25 60 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 13.59 -0.27 61 0 2 0
29JUN26 87.50 P 0.00 0.00 0.00 15.16 -0.30 61 0 1 0
29JUN26 90.00 P 0.00 0.00 0.00 16.81 -0.33 61 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 18.52 -0.35 62 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 20.47 -0.40 63 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 21.94 -0.68 62 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 23.92 -0.51 63 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 25.64 -0.47 63 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 27.79 -0.29 64 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 29.55 -0.64 64 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 31.52 -0.76 64 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 33.57 -0.79 65 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 35.86 -0.52 66 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 37.95 -0.52 66 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 40.08 -0.68 67 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.62 +0.03 61 0 10 0
29SEP26 38.00 P 0.00 0.00 0.00 0.71 +0.04 61 0 0 0
29SEP26 39.00 P 0.90 0.90 0.90 0.81 +0.04 61 1 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.91 +0.04 61 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 1.02 +0.06 61 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 1.16 +0.06 61 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 1.29 +0.02 61 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 1.43 +0.06 61 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 1.57 +0.06 61 0 1 0
29SEP26 46.00 P 0.00 0.00 0.00 1.75 +0.07 61 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 1.93 +0.07 61 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 2.12 +0.07 61 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 2.31 +0.09 61 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 2.42 +0.01 60 0 41 0
29SEP26 52.50 P 0.00 0.00 0.00 3.00 +0.08 60 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 3.60 +0.09 60 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 4.30 +0.09 60 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 5.05 +0.08 60 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 5.85 +0.08 60 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 6.78 +0.08 60 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 7.72 +0.09 60 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 8.74 +0.06 60 0 101 0
29SEP26 72.50 P 0.00 0.00 0.00 9.86 +0.06 60 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 10.99 -0.05 60 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 12.19 -0.18 60 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 13.52 -0.25 59 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 14.98 -0.25 60 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 16.50 -0.28 60 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 18.09 -0.30 61 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 19.75 -0.32 61 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 21.46 -0.34 62 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 23.26 -0.31 62 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 25.12 -0.35 63 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 26.94 -0.34 63 0 8 0
29SEP26 102.50 P 0.00 0.00 0.00 28.93 -0.14 64 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 30.73 -0.26 64 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 32.66 -0.28 64 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 34.65 -0.24 64 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 36.64 -0.22 65 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 38.61 -0.26 65 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 40.64 -0.34 65 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 42.75 -0.33 66 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 2.95 -0.09 59 0 1 0
30DEC26 49.00 P 0.00 0.00 0.00 3.20 -0.09 59 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.44 -0.09 59 0 1 0
30DEC26 52.50 P 0.00 0.00 0.00 4.06 -0.11 59 0 1 0
30DEC26 55.00 P 0.00 0.00 0.00 4.82 -0.13 59 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 5.60 -0.13 59 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 6.42 -0.18 59 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 7.38 -0.17 59 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 8.34 -0.17 59 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 9.34 -0.23 59 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 10.49 -0.23 59 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 11.63 -0.24 58 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 12.89 -0.24 59 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 14.24 -0.27 59 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 15.66 -0.29 59 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 17.14 -0.31 59 0 0 0
30DEC26 85.00 P 17.90 17.90 17.90 18.68 -0.34 60 1 1 +1
30DEC26 87.50 P 0.00 0.00 0.00 20.34 -0.31 60 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 21.95 -0.38 60 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 23.66 -0.41 61 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 25.53 -0.27 61 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 27.32 -0.35 62 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 29.18 -0.39 62 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 31.05 -0.32 62 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 32.91 -0.42 63 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 34.74 - 63 0 0 -
TOTAL PUT 1,395 7,562 +724
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 0.00 62 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 56.68 -0.01 46 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 54.18 -0.01 0 0 0 0
29JAN26 102.50 C 0.00 0.00 0.00 51.69 -0.01 46 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 49.19 -0.01 0 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 46.70 -0.01 43 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 44.20 -0.01 0 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 41.71 -0.01 39 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 39.21 -0.01 0 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 36.72 -0.01 35 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 34.22 -0.01 0 0 48 0
29JAN26 122.50 C 0.00 0.00 0.00 31.73 -0.01 30 0 30 0
29JAN26 125.00 C 0.00 0.00 0.00 29.23 -0.01 0 0 30 0
29JAN26 127.50 C 0.00 0.00 0.00 26.74 -0.01 26 0 30 0
29JAN26 130.00 C 0.00 0.00 0.00 24.24 -0.01 18 0 10 0
29JAN26 132.50 C 0.00 0.00 0.00 21.74 -0.02 0 0 0 0
29JAN26 135.00 C 0.00 0.00 0.00 19.25 -0.01 16 0 0 0
29JAN26 137.50 C 0.00 0.00 0.00 16.75 -0.01 0 0 0 0
29JAN26 140.00 C 0.00 0.00 0.00 14.26 -0.01 12 0 800 0
29JAN26 142.50 C 0.00 0.00 0.00 11.76 -0.01 0 0 75 0
29JAN26 145.00 C 0.00 0.00 0.00 9.27 -0.01 8 0 0 0
29JAN26 147.50 C 0.00 0.00 0.00 6.77 -0.01 0 0 400 0
29JAN26 150.00 C 0.00 0.00 0.00 4.40 -0.02 8 0 49 0
29JAN26 152.50 C 0.00 0.00 0.00 1.85 -0.01 3 0 362 0
29JAN26 155.00 C 0.00 0.00 0.00 0.15 0.00 2 0 144 0
29JAN26 157.50 C 0.00 0.00 0.00 0.01 0.00 3 0 540 0
29JAN26 160.00 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29JAN26 162.50 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29JAN26 165.00 C 0.00 0.00 0.00 0.01 0.00 10 0 0 0
29JAN26 167.50 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29JAN26 170.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JAN26 172.50 C 0.00 0.00 0.00 0.01 0.00 17 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 24.53 -0.01 0 0 0 0
26FEB26 132.50 C 0.00 0.00 0.00 22.04 -0.01 0 0 0 0
26FEB26 135.00 C 0.00 0.00 0.00 19.55 -0.01 0 0 0 0
26FEB26 137.50 C 0.00 0.00 0.00 17.06 -0.01 0 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 14.57 -0.01 0 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 12.08 -0.01 0 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 9.59 -0.01 0 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 7.10 -0.01 0 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 4.68 -0.03 5 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 2.15 +0.01 2 0 40 0
26FEB26 155.00 C 0.00 0.00 0.00 0.36 +0.21 2 0 98 0
26FEB26 157.50 C 0.00 0.00 0.00 0.01 0.00 2 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 0.01 0.00 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 81.83 -0.01 56 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 79.34 -0.01 51 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 76.85 -0.01 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 74.36 -0.01 0 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 71.87 -0.01 0 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 69.38 -0.01 0 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 66.90 -0.01 45 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 64.41 -0.01 41 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 61.92 -0.01 38 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 59.43 -0.01 34 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 56.94 -0.01 0 0 1 0
30MAR26 100.00 C 0.00 0.00 0.00 54.45 -0.01 0 0 27 0
30MAR26 102.50 C 0.00 0.00 0.00 51.96 -0.02 0 0 42 0
30MAR26 105.00 C 0.00 0.00 0.00 49.47 -0.02 0 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 46.99 -0.01 29 0 20 0
30MAR26 110.00 C 0.00 0.00 0.00 44.50 -0.01 27 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 42.01 -0.01 24 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 39.52 -0.01 19 0 4 0
30MAR26 117.50 C 0.00 0.00 0.00 37.03 -0.02 0 0 5 0
30MAR26 120.00 C 0.00 0.00 0.00 34.54 -0.02 0 0 30 0
30MAR26 122.50 C 0.00 0.00 0.00 32.05 -0.02 0 0 60 0
30MAR26 125.00 C 0.00 0.00 0.00 29.57 -0.01 18 0 30 0
30MAR26 127.50 C 0.00 0.00 0.00 27.08 -0.01 16 0 30 0
30MAR26 130.00 C 0.00 0.00 0.00 24.59 -0.01 14 0 10 0
30MAR26 132.50 C 0.00 0.00 0.00 22.10 -0.02 12 0 20 0
30MAR26 135.00 C 0.00 0.00 0.00 19.61 -0.02 0 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 17.12 -0.02 0 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 14.63 -0.02 0 0 5 0
30MAR26 142.50 C 0.00 0.00 0.00 12.14 -0.02 0 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 9.66 -0.01 6 0 12 0
30MAR26 147.50 C 0.00 0.00 0.00 7.17 -0.01 4 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 4.72 0.00 4 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 2.16 +0.02 0 0 20 0
30MAR26 155.00 C 0.00 0.00 0.00 0.36 +0.15 2 0 457 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 2 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 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 9 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 24.59 -0.01 13 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 22.10 -0.02 11 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 19.61 -0.02 0 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 17.12 -0.02 0 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 14.63 -0.02 0 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 12.14 -0.02 0 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 9.66 -0.01 6 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 7.17 -0.01 4 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 4.72 0.00 4 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 2.23 0.00 2 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.44 +0.01 2 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 0.02 +0.01 2 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 10 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 66.90 -0.01 39 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.41 -0.01 37 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 61.92 -0.01 35 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 59.43 -0.01 33 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 56.94 -0.01 31 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 54.45 -0.01 29 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 51.96 -0.02 27 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 49.47 -0.02 25 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 46.99 -0.01 26 0 33 0
29JUN26 110.00 C 0.00 0.00 0.00 44.50 -0.01 24 0 10 0
29JUN26 112.50 C 0.00 0.00 0.00 42.01 -0.01 23 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 39.52 -0.01 21 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 37.03 -0.02 19 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 34.54 -0.02 18 0 20 0
29JUN26 122.50 C 0.00 0.00 0.00 32.05 -0.02 16 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 29.57 -0.01 16 0 16 0
29JUN26 127.50 C 0.00 0.00 0.00 27.08 -0.01 15 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 24.59 -0.01 13 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 22.10 -0.02 12 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 19.61 -0.02 11 0 42 0
29JUN26 137.50 C 0.00 0.00 0.00 17.12 -0.02 9 0 4 0
29JUN26 140.00 C 0.00 0.00 0.00 14.63 -0.02 8 0 9 0
29JUN26 142.50 C 0.00 0.00 0.00 12.14 -0.02 6 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 9.66 -0.01 6 0 98 0
29JUN26 147.50 C 0.00 0.00 0.00 7.17 -0.01 4 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 4.72 0.00 4 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 2.23 -0.02 2 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.48 +0.01 2 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.04 +0.01 2 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 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 64.41 -0.01 31 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 61.92 -0.01 29 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.43 -0.01 28 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 56.94 -0.01 26 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.45 -0.01 24 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 51.96 -0.02 22 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.47 -0.02 19 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 46.99 -0.01 22 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.50 -0.01 20 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.01 -0.01 19 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 39.52 -0.01 17 0 4 0
29SEP26 117.50 C 0.00 0.00 0.00 37.03 -0.02 16 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 34.54 -0.02 15 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 32.05 -0.02 13 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 29.57 -0.01 13 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 27.08 -0.01 12 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 24.59 -0.01 11 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 22.10 -0.02 10 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 19.61 -0.02 9 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 17.12 -0.02 7 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 14.63 -0.02 6 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 12.14 -0.02 5 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 9.66 -0.01 5 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 7.17 -0.01 3 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 4.72 0.00 3 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 2.32 +0.02 2 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.79 +0.03 2 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.20 +0.02 2 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.03 0.00 2 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 2 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 3 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 3 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 24.59 -0.01 9 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 22.10 -0.02 8 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 19.61 -0.02 7 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 17.12 -0.02 6 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 14.63 -0.02 4 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 12.15 -0.01 0 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 9.73 -0.01 2 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 7.32 -0.01 2 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 5.01 +0.01 2 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 2.97 +0.03 2 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 1.45 +0.05 2 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 0.55 +0.03 2 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.16 +0.02 2 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.03 0.00 2 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 0.00 2 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 3 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 0.00 3 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
TOTAL CALL 0 3,760 0
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 66 0 64 0
29JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
29JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 59 0 6 0
29JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 56 0 72 0
29JAN26 105.00 P 0.00 0.00 0.00 0.01 0.00 53 0 60 0
29JAN26 107.50 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29JAN26 110.00 P 0.00 0.00 0.00 0.01 0.00 47 0 91 0
29JAN26 112.50 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29JAN26 115.00 P 0.00 0.00 0.00 0.01 0.00 41 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 36 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 0.01 0.00 33 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 28 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 23 0 90 0
29JAN26 135.00 P 0.00 0.00 0.00 0.01 0.00 20 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 0.55 0.55 0.55 0.01 0.00 15 3 353 +3
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 0.00 5 0 1,680 0
29JAN26 152.50 P 1.00 1.00 0.80 0.02 0.00 2 4 79 0
29JAN26 155.00 P 0.00 0.00 0.00 1.00 0.00 0 0 3 0
29JAN26 157.50 P 0.00 0.00 0.00 3.50 0.00 0 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 6.00 0.00 0 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 8.50 0.00 0 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 11.00 0.00 0 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 13.50 0.00 0 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 16.00 0.00 0 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 18.50 0.00 0 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 21.00 0.00 0 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 23.50 0.00 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 0.00 3 0 102 0
26FEB26 152.50 P 0.00 0.00 0.00 0.03 +0.01 2 0 126 0
26FEB26 155.00 P 0.00 0.00 0.00 1.00 0.00 0 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 3.50 0.00 0 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 6.00 0.00 0 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 8.50 0.00 0 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 11.00 0.00 0 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 13.50 0.00 0 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 16.00 0.00 0 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 18.50 0.00 0 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 21.00 0.00 0 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 23.50 0.00 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 32 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 27 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 15 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 0.00 1 0 22 0
30MAR26 152.50 P 0.00 0.00 0.00 1.22 +0.02 1 0 129 0
30MAR26 155.00 P 0.00 0.00 0.00 3.56 -0.09 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 6.16 +0.02 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 8.65 +0.02 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 11.14 +0.02 5 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 13.63 +0.02 6 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 16.12 +0.02 8 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 18.60 +0.02 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 21.09 +0.02 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 23.58 +0.02 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 26.07 +0.02 0 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 0.01 0.00 10 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 0.01 0.00 9 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 0.01 0.00 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 0.23 +0.02 2 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 1.42 +0.02 2 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 3.68 +0.01 2 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 6.16 +0.01 3 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 8.65 +0.01 4 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 11.14 +0.01 5 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 13.63 +0.01 6 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 16.12 +0.02 8 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 18.60 +0.01 6 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 21.09 +0.01 8 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 23.58 +0.01 10 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 26.07 +0.01 11 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 27 0 19 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 25 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 19 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 5 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 0.00 2 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 0.27 +0.02 2 0 63 0
29JUN26 152.50 P 0.00 0.00 0.00 1.45 +0.04 2 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 3.68 +0.01 2 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 6.16 +0.01 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 8.65 +0.01 4 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 11.14 +0.01 5 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 13.63 +0.01 6 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 16.12 +0.02 7 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 18.60 +0.01 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 21.09 +0.01 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 23.58 +0.01 8 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 26.07 +0.01 9 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 0.04 +0.01 2 0 8 0
29SEP26 150.00 P 0.00 0.00 0.00 0.31 +0.03 2 0 4 0
29SEP26 152.50 P 0.00 0.00 0.00 1.46 +0.02 2 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 3.68 +0.01 2 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 6.16 +0.01 3 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 8.65 +0.01 4 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 11.14 +0.01 5 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 13.63 +0.01 6 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 16.12 +0.02 7 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 18.60 +0.01 8 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 21.09 +0.01 9 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 23.58 +0.01 9 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 26.07 +0.01 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 0.05 +0.01 2 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.33 +0.03 2 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 1.48 +0.04 2 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 3.68 +0.01 2 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 6.16 +0.01 0 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 8.65 +0.01 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 11.14 +0.01 4 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 13.63 +0.01 5 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 16.12 +0.02 6 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 18.60 +0.01 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 21.09 +0.01 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 23.58 +0.01 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 26.07 +0.01 0 0 0 0
TOTAL PUT 7 10,370 +3
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$ 84.50
29JAN26 52.50 C 0.00 0.00 0.00 32.10 +0.91 62 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 29.60 +0.89 0 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 27.80 +1.59 109 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 24.62 +0.90 50 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 22.80 +1.56 90 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 19.67 +0.89 48 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 17.77 +1.41 70 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 15.09 +1.08 56 0 3 0
29JAN26 72.50 C 0.00 0.00 0.00 13.00 +0.88 58 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 10.55 +1.15 50 0 30 0
29JAN26 77.50 C 0.00 0.00 0.00 8.53 +0.99 49 0 34 0
29JAN26 80.00 C 6.50 6.86 5.70 6.69 +0.65 47 8 27 -3
29JAN26 82.50 C 4.81 5.41 4.60 5.22 +0.53 48 64 49 +25
29JAN26 85.00 C 3.85 3.85 3.85 4.08 +0.60 50 2 147 +2
29JAN26 87.50 C 0.00 0.00 0.00 3.07 +0.50 50 0 71 0
29JAN26 90.00 C 1.95 2.13 1.95 2.11 +0.28 48 4 224 +4
29JAN26 92.50 C 1.35 1.59 1.23 1.57 +0.31 50 31 131 +13
29JAN26 95.00 C 1.03 1.03 0.92 1.07 +0.22 49 15 63 +3
29JAN26 97.50 C 0.57 0.57 0.57 0.73 +0.17 49 2 130 +2
29JAN26 100.00 C 0.54 0.54 0.54 0.49 +0.13 49 16 56 +15
29JAN26 102.50 C 0.33 0.33 0.30 0.31 +0.09 49 18 55 +2
29JAN26 105.00 C 0.00 0.00 0.00 0.20 +0.06 49 0 52 0
29JAN26 107.50 C 0.00 0.00 0.00 0.13 +0.04 49 0 41 0
29JAN26 110.00 C 0.00 0.00 0.00 0.08 +0.03 49 0 8 0
29JAN26 112.50 C 0.00 0.00 0.00 0.05 +0.02 50 0 1 0
29JAN26 115.00 C 0.00 0.00 0.00 0.03 +0.01 50 0 120 0
29JAN26 117.50 C 0.00 0.00 0.00 0.02 +0.01 50 0 1 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 49 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 33.02 +1.59 91 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 30.65 +1.72 86 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 28.11 +1.70 78 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 24.87 +0.81 47 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 23.15 +1.79 65 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 20.75 +0.87 60 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 18.43 +1.33 56 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 16.22 +1.43 54 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 14.13 +0.78 52 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 11.93 +1.14 48 0 3 0
26FEB26 77.50 C 0.00 0.00 0.00 10.22 +0.50 48 0 6 0
26FEB26 80.00 C 0.00 0.00 0.00 8.52 +0.65 47 0 29 0
26FEB26 82.50 C 6.68 6.85 6.59 7.14 +0.53 47 77 134 +75
26FEB26 85.00 C 5.63 5.64 5.63 5.90 +0.41 47 30 61 +30
26FEB26 87.50 C 0.00 0.00 0.00 4.86 +0.38 47 0 18 0
26FEB26 90.00 C 4.00 4.00 4.00 3.99 +0.33 48 2 18 0
26FEB26 92.50 C 3.18 3.18 3.18 3.24 +0.32 48 1 71 0
26FEB26 95.00 C 2.76 2.76 2.76 2.55 +0.24 47 1 58 -1
26FEB26 97.50 C 0.00 0.00 0.00 2.04 +0.23 48 0 20 0
26FEB26 100.00 C 1.80 1.80 1.80 1.60 +0.19 47 4 43 +4
26FEB26 102.50 C 0.00 0.00 0.00 1.24 +0.15 47 0 19 0
26FEB26 105.00 C 0.00 0.00 0.00 0.96 +0.13 47 0 60 0
26FEB26 107.50 C 0.90 0.90 0.90 0.73 +0.10 47 6 16 +6
26FEB26 110.00 C 0.00 0.00 0.00 0.56 +0.08 47 0 40 0
26FEB26 112.50 C 0.00 0.00 0.00 0.42 +0.06 47 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 0.32 +0.05 47 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.23 +0.03 47 0 15 0
30MAR26 30.00 C 0.00 0.00 0.00 55.56 +1.76 141 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 54.59 +1.15 138 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 53.82 +2.00 141 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 51.72 +0.30 56 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 51.16 +0.62 109 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 49.83 +0.45 83 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 48.82 +0.98 79 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 48.81 +1.51 121 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 47.70 +1.94 115 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 45.76 +0.25 47 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 45.16 +1.41 90 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 43.78 +0.90 52 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 42.64 +0.79 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 42.63 +0.84 96 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 40.84 +1.10 58 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 40.80 +1.10 95 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 39.99 +1.43 96 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 37.83 +1.09 47 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 37.82 +1.86 87 0 122 0
30MAR26 49.00 C 0.00 0.00 0.00 36.89 +1.50 85 0 122 0
30MAR26 50.00 C 0.00 0.00 0.00 35.83 +1.21 81 0 100 0
30MAR26 52.50 C 0.00 0.00 0.00 33.35 +1.41 75 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 30.89 +1.30 70 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 28.54 +1.60 66 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 26.18 +1.27 62 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 23.15 +1.01 48 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 21.67 +0.86 57 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 19.56 +0.84 55 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 16.61 -0.14 45 0 42 0
30MAR26 72.50 C 0.00 0.00 0.00 15.67 +0.77 53 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 13.91 +1.50 52 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 11.95 +0.61 49 0 2 0
30MAR26 80.00 C 0.00 0.00 0.00 10.51 +0.66 49 0 16 0
30MAR26 82.50 C 8.51 8.80 8.51 9.14 +0.48 49 30 60 +30
30MAR26 85.00 C 0.00 0.00 0.00 8.10 +0.57 50 0 17 0
30MAR26 87.50 C 0.00 0.00 0.00 7.05 +0.52 50 0 2 0
30MAR26 90.00 C 0.00 0.00 0.00 6.12 +0.48 50 0 34 0
30MAR26 92.50 C 0.00 0.00 0.00 5.27 +0.43 50 0 7 0
30MAR26 95.00 C 0.00 0.00 0.00 4.51 +0.39 50 0 1 0
30MAR26 97.50 C 0.00 0.00 0.00 3.84 +0.35 50 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 3.26 +0.32 50 0 30 0
30MAR26 102.50 C 0.00 0.00 0.00 2.76 +0.28 50 0 18 0
30MAR26 105.00 C 0.00 0.00 0.00 2.33 +0.25 50 0 2 0
30MAR26 107.50 C 0.00 0.00 0.00 1.95 +0.26 50 0 1 0
30MAR26 110.00 C 0.00 0.00 0.00 1.59 +0.18 49 0 15 0
30MAR26 112.50 C 0.00 0.00 0.00 1.33 +0.16 49 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 1.11 +0.14 49 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.92 +0.12 49 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.76 +0.10 49 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.63 +0.09 49 0 48 0
30MAR26 125.00 C 0.00 0.00 0.00 0.52 +0.07 49 0 23 0
30MAR26 127.50 C 0.00 0.00 0.00 0.43 +0.05 49 0 44 0
30MAR26 130.00 C 0.00 0.00 0.00 0.36 +0.06 49 0 17 0
29APR26 52.50 C 0.00 0.00 0.00 33.47 +0.99 65 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 30.89 +0.93 58 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 28.54 +1.28 55 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 26.18 +0.80 52 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 23.62 +0.96 46 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 22.49 +1.37 55 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 20.49 +1.44 54 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 18.61 +1.21 53 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 16.83 +1.57 52 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 14.43 -0.07 47 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 13.18 +0.18 49 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 11.90 +0.64 49 0 1 0
29APR26 82.50 C 10.18 10.25 10.07 10.63 +0.53 49 45 45 +45
29APR26 85.00 C 0.00 0.00 0.00 9.53 +0.53 50 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 8.51 +0.52 50 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 7.55 +0.47 50 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 6.70 +0.50 50 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 5.90 +0.41 50 0 5 0
29APR26 97.50 C 0.00 0.00 0.00 5.18 +0.33 50 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 4.54 +0.31 50 0 16 0
29APR26 102.50 C 0.00 0.00 0.00 3.97 +0.28 50 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 3.46 - 50 0 0 -
29JUN26 46.00 C 0.00 0.00 0.00 39.99 +1.08 62 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 38.97 +0.66 59 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 38.08 +0.59 59 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 37.31 +0.86 60 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 36.24 +0.89 57 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 34.05 +1.21 57 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 32.34 +1.64 60 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 29.79 +1.33 55 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 27.55 +1.22 52 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 26.11 +1.33 56 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 24.10 +0.75 54 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 21.69 +0.39 50 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 19.94 +0.54 49 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 19.05 +0.95 53 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 17.23 +0.95 51 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 15.96 +1.00 52 0 362 0
29JUN26 80.00 C 0.00 0.00 0.00 14.64 +0.80 51 0 181 0
29JUN26 82.50 C 12.70 12.70 12.70 13.32 +0.60 51 2 6 +2
29JUN26 85.00 C 0.00 0.00 0.00 12.17 +0.64 51 0 15 0
29JUN26 87.50 C 0.00 0.00 0.00 11.06 +0.53 50 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 10.18 +0.65 51 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 9.25 +0.55 51 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 8.52 +0.58 51 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 7.74 +0.49 51 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 7.03 +0.44 51 0 22 0
29JUN26 102.50 C 0.00 0.00 0.00 6.38 +0.41 51 0 30 0
29JUN26 105.00 C 5.65 5.82 5.65 5.72 +0.32 51 51 71 +51
29JUN26 107.50 C 5.28 5.28 5.28 5.24 +0.36 51 2 3 +2
29JUN26 110.00 C 0.00 0.00 0.00 4.74 +0.34 51 0 30 0
29JUN26 112.50 C 4.49 4.49 4.49 4.29 +0.32 51 2 4 +2
29JUN26 115.00 C 0.00 0.00 0.00 3.88 +0.30 51 0 108 0
29JUN26 117.50 C 3.83 3.83 3.83 3.50 +0.27 51 1 31 +1
29JUN26 120.00 C 0.00 0.00 0.00 3.16 +0.25 51 0 46 0
29JUN26 122.50 C 0.00 0.00 0.00 2.86 +0.24 51 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 2.50 +0.21 50 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 2.26 +0.20 50 0 3 0
29JUN26 130.00 C 0.00 0.00 0.00 2.04 +0.18 50 0 9 0
29SEP26 52.50 C 0.00 0.00 0.00 35.57 +1.11 56 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 33.65 +1.22 56 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 31.64 +1.07 55 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 29.69 +1.05 54 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 27.89 +0.56 53 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 26.23 +0.72 53 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 23.89 +0.29 49 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 22.94 +0.59 52 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 21.56 +0.60 52 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 19.52 -0.03 49 0 2 0
29SEP26 77.50 C 0.00 0.00 0.00 19.00 +0.90 52 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 17.54 +0.61 51 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 16.01 +0.29 50 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 15.37 +0.79 51 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 14.36 +0.77 51 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 13.42 +0.74 51 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 12.54 +0.70 52 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 11.73 +0.68 52 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 10.94 +0.62 52 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 10.19 +0.55 52 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 9.48 +0.52 51 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 8.82 +0.50 51 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 8.21 +0.48 51 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 7.64 +0.47 51 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 7.10 +0.44 51 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 6.60 +0.42 51 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 6.14 +0.40 51 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 5.71 +0.38 51 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 5.31 +0.51 51 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 4.94 +0.48 51 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 4.59 +0.46 51 0 2 0
29SEP26 130.00 C 0.00 0.00 0.00 4.27 +0.43 51 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 36.68 +0.99 54 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 35.13 +1.30 55 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 33.03 +1.10 53 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 31.19 +0.39 52 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 29.63 +0.49 52 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 28.08 +0.98 52 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 26.54 +0.44 52 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 25.09 +0.44 52 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 23.78 +0.46 52 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 22.38 +0.91 51 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 21.13 +0.88 51 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 19.83 +0.62 51 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 18.93 +0.36 51 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 17.88 +0.60 51 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 16.93 +0.58 51 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 16.09 +0.60 52 0 4 0
30DEC26 92.50 C 0.00 0.00 0.00 15.26 +0.67 52 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 14.40 +0.61 52 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 13.59 +0.51 52 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 12.82 +0.48 52 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 12.09 +0.41 52 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 11.41 +0.50 51 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 10.76 +0.44 51 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 10.15 +0.36 51 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 9.58 +0.35 51 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 9.04 +0.33 51 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 8.53 +0.32 51 0 100 0
TOTAL CALL 414 4,486 +310
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 56 0 35 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29JAN26 62.50 P 0.00 0.00 0.00 0.03 0.00 51 0 29 0
29JAN26 65.00 P 0.13 0.13 0.13 0.06 0.00 50 2 59 -2
29JAN26 67.50 P 0.21 0.21 0.18 0.13 -0.01 49 5 90 -5
29JAN26 70.00 P 0.29 0.29 0.28 0.27 -0.02 49 2 140 0
29JAN26 72.50 P 0.38 0.54 0.38 0.47 -0.06 48 9 318 -8
29JAN26 75.00 P 0.96 0.96 0.77 0.83 -0.11 48 4 134 +1
29JAN26 77.50 P 1.28 1.30 1.19 1.37 -0.13 48 94 197 +82
29JAN26 80.00 P 2.13 2.15 2.00 2.09 -0.21 48 9 1,176 +3
29JAN26 82.50 P 3.50 3.50 2.98 3.04 -0.34 48 7 175 -3
29JAN26 85.00 P 4.59 4.66 4.43 4.36 -0.34 49 60 134 +60
29JAN26 87.50 P 5.93 6.02 5.93 5.73 -0.59 48 31 88 +30
29JAN26 90.00 P 0.00 0.00 0.00 7.38 -0.81 47 0 38 0
29JAN26 92.50 P 0.00 0.00 0.00 9.31 -0.93 48 0 30 0
29JAN26 95.00 P 0.00 0.00 0.00 11.41 -1.04 49 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 13.39 -1.25 44 0 5 0
29JAN26 100.00 P 0.00 0.00 0.00 15.85 -0.78 49 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 18.19 -1.32 49 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 21.09 -0.35 66 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 23.04 -1.13 49 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 25.98 -0.58 73 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 28.23 -0.90 68 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 30.50 -1.66 0 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 33.00 -1.62 0 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 35.50 -0.90 0 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 38.00 -1.09 0 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 40.50 -1.73 0 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 43.00 -1.09 0 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 46.00 -0.53 107 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.02 0.00 50 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.06 -0.01 47 0 10 0
26FEB26 60.00 P 0.00 0.00 0.00 0.12 -0.02 47 0 34 0
26FEB26 62.50 P 0.00 0.00 0.00 0.23 -0.03 47 0 33 0
26FEB26 65.00 P 0.46 0.46 0.46 0.39 -0.05 47 11 36 +6
26FEB26 67.50 P 0.00 0.00 0.00 0.64 -0.07 47 0 60 0
26FEB26 70.00 P 1.00 1.00 0.95 0.99 -0.09 47 2 32 0
26FEB26 72.50 P 1.55 1.55 1.35 1.39 -0.16 46 26 141 -4
26FEB26 75.00 P 2.17 2.17 1.92 2.00 -0.17 47 36 60 -30
26FEB26 77.50 P 2.88 2.92 2.78 2.71 -0.26 46 31 226 +9
26FEB26 80.00 P 3.71 3.71 3.71 3.75 -0.15 47 2 104 0
26FEB26 82.50 P 0.00 0.00 0.00 4.77 -0.33 47 0 17 0
26FEB26 85.00 P 0.00 0.00 0.00 6.07 -0.36 47 0 27 0
26FEB26 87.50 P 8.05 8.05 7.67 7.47 -0.52 47 105 203 +105
26FEB26 90.00 P 0.00 0.00 0.00 9.07 -0.81 47 0 3 0
26FEB26 92.50 P 0.00 0.00 0.00 11.16 -0.54 50 0 1 0
26FEB26 95.00 P 0.00 0.00 0.00 12.54 -0.95 45 0 5 0
26FEB26 97.50 P 0.00 0.00 0.00 14.28 -1.53 43 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 16.35 -1.59 42 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 18.50 -1.57 41 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 21.09 -0.94 46 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 23.44 -1.00 47 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 26.18 -1.11 55 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 28.23 -0.99 49 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 30.59 -1.57 47 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 33.04 -1.58 47 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 76 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 73 0 5 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 71 0 15 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 69 0 3 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 61 0 16 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 56 0 8 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.02 0.00 49 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.03 0.00 49 0 3 0
30MAR26 48.00 P 0.00 0.00 0.00 0.04 0.00 50 0 121 0
30MAR26 49.00 P 0.00 0.00 0.00 0.05 -0.01 49 0 125 0
30MAR26 50.00 P 0.00 0.00 0.00 0.07 0.00 50 0 9 0
30MAR26 52.50 P 0.00 0.00 0.00 0.12 -0.01 49 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.21 -0.01 50 0 23 0
30MAR26 57.50 P 0.00 0.00 0.00 0.34 -0.02 49 0 22 0
30MAR26 60.00 P 0.69 0.69 0.69 0.53 -0.03 49 1 15 0
30MAR26 62.50 P 0.00 0.00 0.00 0.80 -0.04 50 0 10 0
30MAR26 65.00 P 1.23 1.23 1.16 1.15 -0.06 50 7 8 -6
30MAR26 67.50 P 0.00 0.00 0.00 1.59 -0.10 50 0 13 0
30MAR26 70.00 P 2.15 2.15 2.12 2.10 -0.15 49 3 111 0
30MAR26 72.50 P 2.99 2.99 2.80 2.71 -0.18 49 2 113 -2
30MAR26 75.00 P 0.00 0.00 0.00 3.46 -0.22 48 500 617 +500
30MAR26 77.50 P 0.00 0.00 0.00 4.35 -0.25 48 0 113 0
30MAR26 80.00 P 5.42 5.42 5.42 5.37 -0.30 48 1 75 -1
30MAR26 82.50 P 0.00 0.00 0.00 6.53 -0.35 48 0 192 0
30MAR26 85.00 P 8.17 8.17 7.84 7.84 -0.38 48 30 522 +15
30MAR26 87.50 P 9.65 9.65 9.65 9.25 -0.47 48 30 75 +30
30MAR26 90.00 P 11.26 11.26 11.26 10.90 -0.43 49 15 534 +15
30MAR26 92.50 P 0.00 0.00 0.00 12.59 -0.08 49 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 14.24 -0.41 48 0 45 0
30MAR26 97.50 P 0.00 0.00 0.00 16.16 -1.10 49 0 45 0
30MAR26 100.00 P 0.00 0.00 0.00 17.88 -1.14 47 0 11 0
30MAR26 102.50 P 0.00 0.00 0.00 19.80 -1.52 46 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 22.00 -0.73 47 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 24.05 -1.72 46 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 26.28 -1.30 46 0 8 0
30MAR26 112.50 P 0.00 0.00 0.00 28.66 -0.86 47 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 31.43 -1.36 53 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 33.71 -0.91 52 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 36.11 -1.08 54 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 38.54 -1.29 55 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 40.77 -1.46 52 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 43.09 -1.00 49 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 46.00 -0.53 61 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.29 -0.04 49 0 2 0
29APR26 55.00 P 0.00 0.00 0.00 0.45 -0.04 49 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.65 -0.06 49 0 1 0
29APR26 60.00 P 0.00 0.00 0.00 0.94 -0.06 49 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 1.31 -0.09 49 0 3 0
29APR26 65.00 P 0.00 0.00 0.00 1.77 -0.17 49 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 2.28 -0.19 49 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 2.91 -0.21 49 0 11 0
29APR26 72.50 P 0.00 0.00 0.00 3.69 -0.21 49 0 0 0
29APR26 75.00 P 4.52 4.52 4.52 4.48 -0.30 49 501 502 +501
29APR26 77.50 P 0.00 0.00 0.00 5.42 -0.36 48 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 6.52 -0.39 48 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 7.72 -0.44 48 0 5 0
29APR26 85.00 P 0.00 0.00 0.00 9.07 -0.45 48 0 0 0
29APR26 87.50 P 10.88 10.88 10.71 10.52 -0.41 48 30 30 +30
29APR26 90.00 P 12.47 12.47 12.47 12.05 -0.49 49 15 15 +15
29APR26 92.50 P 0.00 0.00 0.00 13.71 -0.55 49 0 15 0
29APR26 95.00 P 0.00 0.00 0.00 15.56 -0.70 50 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 17.02 -1.30 48 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 19.09 -0.99 49 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 20.85 -1.40 47 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 22.74 - 47 0 0 -
29JUN26 46.00 P 0.00 0.00 0.00 0.33 0.00 50 0 5 0
29JUN26 47.00 P 0.00 0.00 0.00 0.39 0.00 50 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.45 0.00 50 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 0.51 -0.02 50 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.59 -0.02 50 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.83 -0.03 50 0 20 0
29JUN26 55.00 P 0.00 0.00 0.00 1.17 -0.03 51 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 1.52 -0.10 50 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.96 -0.07 50 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 2.51 -0.07 50 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 3.16 -0.09 50 0 216 0
29JUN26 67.50 P 0.00 0.00 0.00 3.75 -0.21 49 0 181 0
29JUN26 70.00 P 0.00 0.00 0.00 4.51 -0.24 49 0 101 0
29JUN26 72.50 P 0.00 0.00 0.00 5.38 -0.26 49 0 53 0
29JUN26 75.00 P 0.00 0.00 0.00 6.36 -0.27 49 0 214 0
29JUN26 77.50 P 0.00 0.00 0.00 7.40 -0.32 49 0 397 0
29JUN26 80.00 P 0.00 0.00 0.00 8.54 -0.39 49 0 253 0
29JUN26 82.50 P 0.00 0.00 0.00 9.89 -0.33 49 0 13 0
29JUN26 85.00 P 0.00 0.00 0.00 11.24 -0.37 49 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 12.69 -0.42 49 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 14.17 -0.52 49 0 3 0
29JUN26 92.50 P 0.00 0.00 0.00 15.89 -0.39 50 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 17.58 -0.91 50 0 11 0
29JUN26 97.50 P 0.00 0.00 0.00 19.65 -0.24 51 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 20.97 -1.01 49 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 22.56 -0.64 48 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 25.03 -1.01 50 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 27.08 -0.75 51 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 29.39 -0.54 52 0 4 0
29JUN26 112.50 P 0.00 0.00 0.00 31.70 +0.35 54 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 33.83 +0.31 54 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 34.70 -1.56 47 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 37.51 -0.95 51 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 40.33 +0.08 54 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 42.23 -0.69 52 0 6 0
29JUN26 127.50 P 0.00 0.00 0.00 44.32 -0.70 51 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 46.83 -0.80 53 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 1.80 -0.03 50 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 2.33 -0.04 51 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 2.92 -0.04 51 0 7 0
29SEP26 60.00 P 0.00 0.00 0.00 3.51 -0.09 51 0 4 0
29SEP26 62.50 P 0.00 0.00 0.00 4.20 -0.13 51 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 4.95 -0.10 51 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 5.77 -0.12 50 0 2 0
29SEP26 70.00 P 0.00 0.00 0.00 6.59 -0.22 50 0 1,250 0
29SEP26 72.50 P 0.00 0.00 0.00 7.57 -0.25 50 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 8.63 -0.28 49 0 2 0
29SEP26 77.50 P 0.00 0.00 0.00 9.77 -0.31 50 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 10.97 -0.37 49 0 108 0
29SEP26 82.50 P 0.00 0.00 0.00 12.23 -0.41 49 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 13.72 -0.38 50 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 15.18 -0.41 49 0 0 0
29SEP26 90.00 P 16.81 16.81 16.81 16.81 -0.35 50 13 14 +13
29SEP26 92.50 P 18.79 18.79 18.79 18.32 -0.47 50 15 15 +15
29SEP26 95.00 P 0.00 0.00 0.00 19.98 -0.27 50 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 21.73 -0.53 50 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 23.42 -0.33 50 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 25.20 -0.31 50 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 27.21 -0.43 50 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 29.18 -0.27 51 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 31.49 -0.18 52 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 32.86 -0.81 50 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 35.31 -0.70 51 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 37.23 -0.39 51 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 38.63 -1.18 48 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 41.76 -0.24 52 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 43.78 -0.17 52 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 45.69 -0.99 51 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 47.99 -0.98 51 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 2.83 -0.12 51 0 3 0
30DEC26 55.00 P 0.00 0.00 0.00 3.44 -0.12 51 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 4.13 -0.13 51 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 4.86 -0.12 51 0 1 0
30DEC26 62.50 P 0.00 0.00 0.00 5.64 -0.14 51 0 2 0
30DEC26 65.00 P 6.50 6.50 6.50 6.55 -0.07 51 1 1 +1
30DEC26 67.50 P 0.00 0.00 0.00 7.48 -0.09 51 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 8.47 -0.11 51 0 12 0
30DEC26 72.50 P 0.00 0.00 0.00 9.46 -0.20 50 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 10.68 -0.13 50 0 2 0
30DEC26 77.50 P 0.00 0.00 0.00 11.80 -0.24 50 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 13.11 -0.20 50 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 14.32 -0.36 50 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 15.72 -0.41 50 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 17.22 -0.41 50 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 18.86 -0.34 50 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 20.35 -0.44 50 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 22.15 -0.43 50 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 23.94 -0.35 51 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 25.61 -0.53 50 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 27.44 -0.26 51 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 29.26 -0.80 51 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 31.14 -0.32 51 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 33.11 -0.56 51 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 35.17 -0.50 52 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 37.19 -0.34 52 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 38.99 -0.64 51 0 0 0
TOTAL PUT 1,600 10,053 +1,370
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JDC - JD CLOSING PRICE HK$ 115.50
09JAN26 90.00 C 0.00 0.00 0.00 26.29 +2.58 203 0 0 0
09JAN26 92.50 C 0.00 0.00 0.00 23.47 +2.24 163 0 0 0
09JAN26 95.00 C 0.00 0.00 0.00 20.52 +1.79 0 0 0 0
09JAN26 97.50 C 0.00 0.00 0.00 18.02 +1.79 0 0 0 0
09JAN26 100.00 C 0.00 0.00 0.00 15.99 +2.26 117 0 0 0
09JAN26 102.50 C 0.00 0.00 0.00 13.03 +1.80 49 0 0 0
09JAN26 105.00 C 0.00 0.00 0.00 10.69 +1.95 66 0 0 0
09JAN26 107.50 C 6.99 10.22 6.99 8.00 +1.70 0 2 15 0
09JAN26 110.00 C 0.00 0.00 0.00 5.64 +1.73 36 0 33 0
09JAN26 112.50 C 3.93 4.20 3.44 3.40 +1.29 33 50 168 +15
09JAN26 115.00 C 2.00 2.49 1.55 1.59 +0.68 31 126 574 -21
09JAN26 117.50 C 0.79 1.30 0.73 0.62 +0.29 32 182 238 +41
09JAN26 120.00 C 0.26 0.51 0.26 0.17 +0.08 32 218 333 +79
09JAN26 122.50 C 0.16 0.25 0.16 0.04 +0.02 33 70 109 +36
09JAN26 125.00 C 0.10 0.10 0.10 0.01 0.00 35 15 112 +15
09JAN26 127.50 C 0.08 0.08 0.08 0.01 0.00 43 30 30 +30
09JAN26 130.00 C 0.04 0.04 0.04 0.01 0.00 51 20 20 +20
09JAN26 132.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
09JAN26 135.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
09JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
16JAN26 90.00 C 0.00 0.00 0.00 26.29 - 110 0 0 -
16JAN26 92.50 C 0.00 0.00 0.00 23.47 +2.19 87 0 0 0
16JAN26 95.00 C 0.00 0.00 0.00 20.58 +1.80 40 0 0 0
16JAN26 97.50 C 0.00 0.00 0.00 18.08 +1.79 33 0 0 0
16JAN26 100.00 C 0.00 0.00 0.00 16.05 +2.25 64 0 0 0
16JAN26 102.50 C 0.00 0.00 0.00 13.49 +1.83 54 0 0 0
16JAN26 105.00 C 0.00 0.00 0.00 10.69 +1.51 33 0 0 0
16JAN26 107.50 C 0.00 0.00 0.00 8.08 +1.59 0 0 0 0
16JAN26 110.00 C 0.00 0.00 0.00 6.00 +1.50 28 0 0 0
16JAN26 112.50 C 0.00 0.00 0.00 4.07 +1.21 29 0 2 0
16JAN26 115.00 C 0.00 0.00 0.00 2.59 +0.92 29 0 107 0
16JAN26 117.50 C 1.55 2.31 1.55 1.50 +0.57 30 158 136 +35
16JAN26 120.00 C 0.98 1.40 0.90 0.84 +0.40 31 140 103 +103
16JAN26 122.50 C 0.64 0.76 0.64 0.40 +0.22 31 16 26 +16
16JAN26 125.00 C 0.38 0.47 0.38 0.18 +0.11 31 32 18 +17
16JAN26 127.50 C 0.30 0.30 0.30 0.07 +0.04 31 10 10 +10
16JAN26 130.00 C 0.16 0.16 0.16 0.03 +0.02 31 54 54 +54
16JAN26 132.50 C 0.15 0.15 0.15 0.01 0.00 31 12 12 +12
16JAN26 135.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
16JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 35.65 +1.80 46 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 33.23 +1.87 61 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 30.58 +1.72 0 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 28.37 +2.00 61 0 0 0
29JAN26 90.00 C 25.50 25.50 25.50 26.29 +2.58 70 50 50 -50
29JAN26 92.50 C 0.00 0.00 0.00 23.47 +2.16 54 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 20.69 +1.82 31 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 18.14 +1.71 0 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 16.24 +2.33 44 0 254 0
29JAN26 102.50 C 0.00 0.00 0.00 13.49 +1.77 33 0 15 0
29JAN26 105.00 C 0.00 0.00 0.00 11.42 +2.04 36 0 98 0
29JAN26 107.50 C 10.00 10.00 10.00 8.94 +1.29 30 3 41 -3
29JAN26 110.00 C 8.00 8.00 8.00 6.78 +1.27 27 170 1,000 -80
29JAN26 112.50 C 5.10 5.74 5.10 5.12 +1.02 28 21 962 0
29JAN26 115.00 C 4.00 4.80 3.80 3.80 +0.95 29 134 3,505 -9
29JAN26 117.50 C 2.90 3.57 2.71 2.77 +0.80 30 1,476 2,876 +558
29JAN26 120.00 C 1.39 2.60 1.39 1.87 +0.54 30 465 3,741 +169
29JAN26 122.50 C 1.39 1.92 1.39 1.21 +0.38 30 367 1,235 +17
29JAN26 125.00 C 1.13 1.38 1.08 0.75 +0.26 30 402 3,513 +66
29JAN26 127.50 C 0.80 1.03 0.74 0.45 +0.17 30 670 2,187 +392
29JAN26 130.00 C 0.57 0.76 0.57 0.26 +0.10 30 99 1,298 +78
29JAN26 132.50 C 0.44 0.60 0.44 0.14 +0.06 30 201 942 +61
29JAN26 135.00 C 0.36 0.44 0.36 0.08 +0.03 30 71 691 -41
29JAN26 137.50 C 0.31 0.32 0.29 0.04 +0.02 30 195 760 -80
29JAN26 140.00 C 0.26 0.30 0.26 0.02 +0.01 30 10 778 0
29JAN26 142.50 C 0.00 0.00 0.00 0.01 0.00 30 0 521 0
29JAN26 145.00 C 0.16 0.16 0.16 0.01 0.00 32 3 1,909 0
29JAN26 147.50 C 0.00 0.00 0.00 0.01 0.00 35 0 518 0
29JAN26 150.00 C 0.00 0.00 0.00 0.01 0.00 37 0 431 0
29JAN26 152.50 C 0.00 0.00 0.00 0.01 0.00 39 0 447 0
29JAN26 155.00 C 0.00 0.00 0.00 0.01 0.00 41 0 489 0
29JAN26 157.50 C 0.00 0.00 0.00 0.01 0.00 43 0 811 0
29JAN26 160.00 C 0.07 0.07 0.07 0.01 0.00 45 1 119 0
29JAN26 162.50 C 0.00 0.00 0.00 0.01 0.00 47 0 83 0
29JAN26 165.00 C 0.00 0.00 0.00 0.01 0.00 49 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 52 0 44 0
29JAN26 172.50 C 0.00 0.00 0.00 0.01 0.00 54 0 13 0
29JAN26 175.00 C 0.00 0.00 0.00 0.01 0.00 56 0 71 0
29JAN26 177.50 C 0.03 0.03 0.03 0.01 0.00 58 15 45 0
29JAN26 180.00 C 0.00 0.00 0.00 0.01 0.00 59 0 13 0
29JAN26 182.50 C 0.00 0.00 0.00 0.01 0.00 61 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 64 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 67 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 70 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 35.83 +1.79 32 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 33.79 +1.50 56 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 31.09 +2.09 46 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 28.38 +0.98 30 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 26.48 +2.33 47 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 23.47 +2.00 29 0 15 0
26FEB26 95.00 C 0.00 0.00 0.00 21.65 +2.30 41 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 19.20 +1.65 37 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 16.65 +1.39 33 0 16 0
26FEB26 102.50 C 0.00 0.00 0.00 14.22 +1.69 29 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 11.83 +1.34 26 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 10.59 +1.51 32 0 170 0
26FEB26 110.00 C 0.00 0.00 0.00 8.51 +1.26 29 0 322 0
26FEB26 112.50 C 7.19 7.80 7.19 6.94 +1.17 29 4 1,861 +1
26FEB26 115.00 C 5.90 6.48 5.90 5.46 +0.88 28 24 2,860 0
26FEB26 117.50 C 5.00 5.29 5.00 4.57 +0.88 30 136 1,778 -30
26FEB26 120.00 C 3.90 4.37 3.90 3.59 +0.67 30 148 606 +38
26FEB26 122.50 C 3.44 3.56 3.44 2.75 +0.54 30 155 530 -66
26FEB26 125.00 C 2.66 3.02 2.57 2.08 +0.44 30 139 4,238 +4
26FEB26 127.50 C 2.27 2.50 2.17 1.54 +0.34 30 189 2,326 +109
26FEB26 130.00 C 1.81 2.00 1.81 1.13 +0.26 30 69 645 +4
26FEB26 132.50 C 1.40 1.59 1.40 0.81 +0.19 30 97 532 +16
26FEB26 135.00 C 1.30 1.30 1.22 0.58 +0.15 30 47 853 +39
26FEB26 137.50 C 1.07 1.15 1.07 0.40 +0.10 30 68 1,251 +50
26FEB26 140.00 C 0.00 0.00 0.00 0.28 +0.08 30 0 661 0
26FEB26 142.50 C 0.00 0.00 0.00 0.19 +0.05 30 1 494 +1
26FEB26 145.00 C 0.73 0.73 0.63 0.13 +0.04 30 4 119 0
26FEB26 147.50 C 0.00 0.00 0.00 0.09 +0.03 30 0 73 0
26FEB26 150.00 C 0.00 0.00 0.00 0.06 +0.02 30 0 256 0
26FEB26 152.50 C 0.00 0.00 0.00 0.04 +0.01 30 0 320 0
30MAR26 55.00 C 0.00 0.00 0.00 60.87 +1.80 50 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 58.38 +2.07 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 56.24 +2.14 74 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 53.14 +1.85 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 50.93 +1.71 0 0 672 0
30MAR26 67.50 C 0.00 0.00 0.00 49.14 +2.48 71 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 46.32 +2.51 59 0 576 0
30MAR26 72.50 C 0.00 0.00 0.00 43.49 +2.28 34 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 40.88 +1.65 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 38.96 +2.34 50 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 36.16 +1.98 38 0 50 0
30MAR26 82.50 C 0.00 0.00 0.00 33.79 +1.50 39 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 31.09 +1.65 26 0 130 0
30MAR26 87.50 C 0.00 0.00 0.00 29.04 +1.64 38 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 26.81 +1.34 38 0 4 0
30MAR26 92.50 C 0.00 0.00 0.00 24.10 +2.19 32 0 150 0
30MAR26 95.00 C 0.00 0.00 0.00 22.28 +2.47 36 0 64 0
30MAR26 97.50 C 0.00 0.00 0.00 20.55 +2.75 39 0 60 0
30MAR26 100.00 C 0.00 0.00 0.00 17.70 +1.62 33 200 367 +200
30MAR26 102.50 C 0.00 0.00 0.00 15.92 +1.66 34 0 317 0
30MAR26 105.00 C 0.00 0.00 0.00 14.05 +1.63 33 0 55 0
30MAR26 107.50 C 0.00 0.00 0.00 12.15 +1.29 32 0 190 0
30MAR26 110.00 C 11.66 11.66 11.25 10.64 +1.20 33 30 1,496 +30
30MAR26 112.50 C 0.00 0.00 0.00 9.35 +1.20 33 0 1,272 0
30MAR26 115.00 C 0.00 0.00 0.00 8.13 +1.13 34 0 8,274 0
30MAR26 117.50 C 7.18 7.85 7.18 7.03 +0.99 34 340 1,281 -41
30MAR26 120.00 C 6.36 6.70 6.18 6.13 +0.93 35 202 2,373 -108
30MAR26 122.50 C 5.97 5.97 5.42 5.31 +0.83 35 60 524 -40
30MAR26 125.00 C 4.68 5.08 4.68 4.48 +0.72 35 398 5,115 +381
30MAR26 127.50 C 4.08 4.46 4.08 3.76 +0.64 35 62 1,155 +40
30MAR26 130.00 C 3.81 3.99 3.70 3.13 +0.56 35 262 3,736 +58
30MAR26 132.50 C 3.40 3.40 3.40 2.60 +0.49 35 4 654 +4
30MAR26 135.00 C 3.16 3.16 3.00 2.15 +0.43 35 72 1,133 +43
30MAR26 137.50 C 0.00 0.00 0.00 1.76 +0.36 35 0 842 0
30MAR26 140.00 C 2.30 2.45 2.27 1.44 +0.31 35 79 10,111 +17
30MAR26 142.50 C 2.16 2.16 2.16 1.17 +0.26 35 1 216 +1
30MAR26 145.00 C 1.94 1.99 1.94 0.95 +0.22 35 54 1,113 +54
30MAR26 147.50 C 0.00 0.00 0.00 0.76 +0.18 35 0 335 0
30MAR26 150.00 C 1.42 1.42 1.42 0.61 +0.15 35 1 6,400 0
30MAR26 152.50 C 1.31 1.31 1.31 0.49 +0.13 35 25 399 0
30MAR26 155.00 C 0.00 0.00 0.00 0.39 +0.11 35 0 423 0
30MAR26 157.50 C 1.15 1.15 1.15 0.31 +0.09 35 57 291 0
30MAR26 160.00 C 0.00 0.00 0.00 0.24 +0.07 34 0 1,891 0
30MAR26 162.50 C 0.00 0.00 0.00 0.19 +0.05 34 0 130 0
30MAR26 165.00 C 0.00 0.00 0.00 0.15 +0.04 35 0 318 0
30MAR26 167.50 C 0.00 0.00 0.00 0.12 +0.04 35 0 185 0
30MAR26 170.00 C 0.00 0.00 0.00 0.09 +0.02 34 0 362 0
30MAR26 172.50 C 0.00 0.00 0.00 0.07 +0.02 34 0 192 0
30MAR26 175.00 C 0.00 0.00 0.00 0.06 +0.02 35 0 88 0
30MAR26 177.50 C 0.00 0.00 0.00 0.05 +0.02 35 0 166 0
30MAR26 180.00 C 0.00 0.00 0.00 0.04 +0.02 35 0 1,609 0
30MAR26 182.50 C 0.00 0.00 0.00 0.03 +0.02 35 0 61 0
30MAR26 185.00 C 0.45 0.45 0.45 0.02 +0.01 35 1 167 +1
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 33 0 1,203 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 34 0 94 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 35 0 35 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 36 0 55 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 36 0 16 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 37 0 3,075 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 39 0 91 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 40 0 103 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 42 0 116 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 43 0 37 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 45 0 79 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 46 0 67 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 47 0 4 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 48 0 106 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 50 0 60 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 51 0 12 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 53 0 64 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 54 0 38 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 55 0 99 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 56 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 0.00 0.00 0.00 26.81 +1.34 37 0 150 0
29APR26 92.50 C 0.00 0.00 0.00 25.08 +2.95 41 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 22.28 +0.95 35 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 20.60 +2.39 38 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 18.42 +2.07 36 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 15.93 +1.38 32 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 14.24 +1.30 33 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 12.67 +1.18 33 0 422 0
29APR26 110.00 C 0.00 0.00 0.00 11.46 +1.32 35 0 280 0
29APR26 112.50 C 10.70 10.70 10.70 10.12 +1.25 35 89 204 0
29APR26 115.00 C 9.36 9.80 9.36 9.05 +1.24 36 30 45 +30
29APR26 117.50 C 7.99 8.65 7.99 7.87 +0.99 36 75 90 +75
29APR26 120.00 C 7.10 7.65 7.10 6.97 +0.92 36 45 75 +45
29APR26 122.50 C 6.77 6.77 6.77 6.03 +0.77 36 15 30 +15
29APR26 125.00 C 6.00 6.00 6.00 5.22 +0.74 36 3 80 0
29APR26 127.50 C 0.00 0.00 0.00 4.46 +0.61 36 0 75 0
29APR26 130.00 C 4.75 4.75 4.75 3.83 +0.59 36 12 18 +12
29APR26 132.50 C 0.00 0.00 0.00 3.25 +0.48 36 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 2.78 +0.47 36 0 1 0
29APR26 137.50 C 0.00 0.00 0.00 2.33 +0.36 36 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 60.98 +1.90 60 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 58.77 +2.18 67 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 56.24 +2.13 62 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 53.34 +1.71 0 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 51.59 +2.37 62 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 49.14 +2.48 59 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 46.32 +2.11 50 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 43.96 +2.30 49 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 41.28 +1.97 42 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 38.96 +2.07 42 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 36.28 +1.76 36 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 33.93 +1.64 36 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 32.40 +2.51 43 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 29.04 +1.64 32 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 27.27 +1.18 36 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 25.08 +1.37 35 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 23.14 +1.53 36 0 13 0
29JUN26 97.50 C 0.00 0.00 0.00 20.85 +1.50 34 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 19.42 +1.60 36 0 2 0
29JUN26 102.50 C 0.00 0.00 0.00 17.58 +0.94 35 0 44 0
29JUN26 105.00 C 0.00 0.00 0.00 15.74 +1.21 34 0 24 0
29JUN26 107.50 C 0.00 0.00 0.00 14.29 +1.09 34 0 814 0
29JUN26 110.00 C 0.00 0.00 0.00 13.20 +1.20 35 0 837 0
29JUN26 112.50 C 0.00 0.00 0.00 11.95 +1.14 35 0 2,100 0
29JUN26 115.00 C 0.00 0.00 0.00 10.82 +1.04 35 0 1,687 0
29JUN26 117.50 C 0.00 0.00 0.00 9.83 +0.95 36 0 543 0
29JUN26 120.00 C 0.00 0.00 0.00 8.97 +0.82 36 0 1,651 0
29JUN26 122.50 C 0.00 0.00 0.00 8.17 +0.89 36 0 414 0
29JUN26 125.00 C 8.10 8.10 8.10 7.36 +0.82 37 2 4,147 0
29JUN26 127.50 C 7.11 7.19 7.08 6.62 +0.82 37 158 542 +70
29JUN26 130.00 C 0.00 0.00 0.00 5.89 +0.72 36 0 1,891 0
29JUN26 132.50 C 0.00 0.00 0.00 5.28 +0.67 36 0 339 0
29JUN26 135.00 C 5.67 5.67 5.67 4.71 +0.66 36 20 749 0
29JUN26 137.50 C 0.00 0.00 0.00 4.16 +0.54 36 0 252 0
29JUN26 140.00 C 4.63 4.63 4.63 3.73 +0.54 36 18 292 +12
29JUN26 142.50 C 0.00 0.00 0.00 3.31 +0.50 36 0 515 0
29JUN26 145.00 C 0.00 0.00 0.00 2.91 +0.41 36 0 387 0
29JUN26 147.50 C 0.00 0.00 0.00 2.60 +0.41 36 0 224 0
29JUN26 150.00 C 0.00 0.00 0.00 2.29 +0.37 36 0 389 0
29JUN26 152.50 C 0.00 0.00 0.00 2.01 +0.31 36 0 334 0
29JUN26 155.00 C 0.00 0.00 0.00 1.74 +0.26 36 0 271 0
29JUN26 157.50 C 0.00 0.00 0.00 1.58 +0.29 36 0 302 0
29JUN26 160.00 C 2.46 2.46 2.46 1.37 +0.22 36 25 162 0
29JUN26 162.50 C 0.00 0.00 0.00 1.19 +0.19 36 0 154 0
29JUN26 165.00 C 0.00 0.00 0.00 1.04 +0.18 36 0 1,623 0
29JUN26 167.50 C 2.07 2.07 2.07 0.90 +0.16 36 1 1 +1
29JUN26 170.00 C 2.01 2.06 2.01 0.82 +0.17 36 16 15 +15
29JUN26 172.50 C 0.00 0.00 0.00 0.73 +0.18 36 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.61 +0.12 36 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.53 +0.09 36 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 0.47 +0.09 36 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.41 +0.08 36 0 0 0
29JUN26 185.00 C 1.40 1.40 1.40 0.35 +0.07 36 1 1 +1
29SEP26 55.00 C 0.00 0.00 0.00 60.98 +1.90 52 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 58.97 +2.37 60 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 56.24 +2.12 53 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 54.03 +2.39 54 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 51.98 +2.76 56 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 49.14 +2.41 49 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 46.32 +2.01 42 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 43.96 +2.30 41 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 41.28 +1.97 36 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 39.69 +2.57 43 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 37.11 +2.59 39 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 34.89 +2.42 38 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 32.40 +1.67 36 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 29.70 +1.67 32 0 30 0
29SEP26 90.00 C 0.00 0.00 0.00 29.21 +2.14 39 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 27.06 +2.61 38 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 24.50 +1.24 35 0 150 0
29SEP26 97.50 C 0.00 0.00 0.00 23.15 +1.59 36 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 21.78 +1.75 37 0 9 0
29SEP26 102.50 C 0.00 0.00 0.00 19.71 +1.05 35 0 7 0
29SEP26 105.00 C 0.00 0.00 0.00 18.31 +1.01 35 0 425 0
29SEP26 107.50 C 0.00 0.00 0.00 17.44 +1.38 36 0 751 0
29SEP26 110.00 C 0.00 0.00 0.00 15.86 +1.01 35 0 1,311 0
29SEP26 112.50 C 0.00 0.00 0.00 15.08 +1.20 37 0 575 0
29SEP26 115.00 C 14.34 14.34 14.34 14.04 +1.12 37 1 472 0
29SEP26 117.50 C 0.00 0.00 0.00 13.07 +1.05 37 0 244 0
29SEP26 120.00 C 0.00 0.00 0.00 12.19 +0.99 37 0 865 0
29SEP26 122.50 C 0.00 0.00 0.00 11.37 +0.93 37 0 748 0
29SEP26 125.00 C 0.00 0.00 0.00 10.62 +1.02 37 0 490 0
29SEP26 127.50 C 0.00 0.00 0.00 9.74 +0.86 37 0 128 0
29SEP26 130.00 C 0.00 0.00 0.00 9.04 +0.86 37 0 305 0
29SEP26 132.50 C 0.00 0.00 0.00 8.34 +0.86 37 0 316 0
29SEP26 135.00 C 8.68 8.68 8.68 7.64 +0.76 37 20 234 +20
29SEP26 137.50 C 7.93 7.93 7.93 7.05 +0.71 37 25 373 +25
29SEP26 140.00 C 7.43 7.43 7.43 6.51 +0.72 37 25 1,158 0
29SEP26 142.50 C 7.12 7.12 7.12 5.97 +0.70 37 25 55 0
29SEP26 145.00 C 6.28 6.28 6.28 5.44 +0.57 37 10 49 +3
29SEP26 147.50 C 6.21 6.21 6.21 5.04 +0.58 37 15 15 +15
29SEP26 150.00 C 0.00 0.00 0.00 4.63 +0.58 37 0 167 0
29SEP26 152.50 C 0.00 0.00 0.00 4.23 +0.64 37 0 3 0
29SEP26 155.00 C 0.00 0.00 0.00 3.86 +0.55 37 0 141 0
29SEP26 157.50 C 0.00 0.00 0.00 3.56 +0.54 37 0 13 0
29SEP26 160.00 C 0.00 0.00 0.00 3.17 +0.35 37 0 31 0
29SEP26 162.50 C 0.00 0.00 0.00 2.89 +0.39 37 0 120 0
29SEP26 165.00 C 0.00 0.00 0.00 2.63 +0.33 37 0 111 0
29SEP26 167.50 C 0.00 0.00 0.00 2.43 +0.34 37 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 2.22 +0.33 37 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 2.02 +0.30 37 0 0 0
29SEP26 175.00 C 3.51 3.51 3.51 1.82 +0.24 37 30 30 +30
29SEP26 177.50 C 0.00 0.00 0.00 1.69 +0.25 37 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 1.55 +0.24 37 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 1.41 +0.24 37 0 0 0
29SEP26 185.00 C 2.70 2.88 2.70 1.28 +0.20 37 2 9 +2
30DEC26 55.00 C 0.00 0.00 0.00 61.48 +2.39 56 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 58.97 +2.36 52 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 56.24 +2.08 46 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 54.52 +2.87 52 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 51.98 +2.76 48 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 49.14 +2.41 43 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 46.84 +2.53 41 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 44.78 +2.58 42 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 42.04 +2.02 38 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 39.87 +1.16 37 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 38.28 +1.72 40 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 36.36 +1.63 39 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 33.86 +1.93 37 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 32.09 +2.46 37 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 30.09 +1.77 36 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 28.46 +2.02 36 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 26.30 +1.41 34 0 1 0
30DEC26 97.50 C 0.00 0.00 0.00 25.29 +1.71 36 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 23.44 +1.26 35 0 18 0
30DEC26 102.50 C 0.00 0.00 0.00 22.13 +0.43 35 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 21.18 +1.59 36 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 20.05 +0.86 37 0 269 0
30DEC26 110.00 C 0.00 0.00 0.00 18.61 +1.19 36 0 264 0
30DEC26 112.50 C 0.00 0.00 0.00 17.72 +1.33 37 0 258 0
30DEC26 115.00 C 17.01 17.35 16.60 16.60 +1.17 36 53 95 +33
30DEC26 117.50 C 0.00 0.00 0.00 15.82 +1.29 37 0 1 0
30DEC26 120.00 C 0.00 0.00 0.00 14.88 +1.19 37 0 25 0
30DEC26 122.50 C 0.00 0.00 0.00 14.05 +1.06 37 0 26 0
30DEC26 125.00 C 0.00 0.00 0.00 13.27 +1.07 37 0 232 0
30DEC26 127.50 C 0.00 0.00 0.00 12.55 +1.01 38 0 41 0
30DEC26 130.00 C 0.00 0.00 0.00 11.72 +0.85 38 0 3 0
30DEC26 132.50 C 0.00 0.00 0.00 11.02 +0.83 38 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 10.34 +0.83 38 0 2 0
30DEC26 137.50 C 0.00 0.00 0.00 9.66 +0.83 38 0 8 0
30DEC26 140.00 C 0.00 0.00 0.00 8.98 +0.70 38 0 48 0
30DEC26 142.50 C 0.00 0.00 0.00 8.44 +0.69 38 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 7.91 +0.68 37 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 7.39 +0.69 37 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 6.86 +0.60 37 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 6.41 +0.72 37 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 6.02 +0.55 37 0 2 0
30DEC26 157.50 C 0.00 0.00 0.00 5.63 +0.55 37 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 5.24 +0.68 37 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 4.84 +0.56 37 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 4.55 +0.55 37 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 4.14 +0.41 37 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 3.87 +0.42 37 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 3.59 +0.40 37 0 0 0
30DEC26 175.00 C 4.13 5.00 4.13 3.32 +0.33 37 4 4 +4
30DEC26 177.50 C 0.00 0.00 0.00 3.11 +0.31 37 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 2.92 +0.31 37 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 2.73 +0.32 37 0 0 0
30DEC26 185.00 C 4.30 4.30 4.30 2.61 +0.39 37 1 12 +1
TOTAL CALL 9,138 146,451 +2,755
09JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
09JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
09JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 82 0 10 0
09JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 72 0 18 0
09JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
09JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
09JAN26 105.00 P 0.04 0.04 0.04 0.01 0.00 43 12 28 -1
09JAN26 107.50 P 0.06 0.06 0.06 0.01 -0.06 33 1 264 -1
09JAN26 110.00 P 0.17 0.17 0.09 0.07 -0.23 32 123 763 +86
09JAN26 112.50 P 0.40 0.40 0.22 0.35 -0.62 32 120 418 -35
09JAN26 115.00 P 1.12 1.12 0.70 1.15 -1.13 33 99 407 +12
09JAN26 117.50 P 2.39 2.50 1.78 2.66 -1.55 34 58 86 +23
09JAN26 120.00 P 0.00 0.00 0.00 4.78 -1.77 39 0 3 0
09JAN26 122.50 P 0.00 0.00 0.00 7.06 -2.01 38 0 0 0
09JAN26 125.00 P 0.00 0.00 0.00 9.79 -1.85 65 0 0 0
09JAN26 127.50 P 0.00 0.00 0.00 12.00 -2.02 0 0 0 0
09JAN26 130.00 P 0.00 0.00 0.00 14.50 -2.14 0 0 3 0
09JAN26 132.50 P 0.00 0.00 0.00 17.26 -1.94 97 0 0 0
09JAN26 135.00 P 0.00 0.00 0.00 20.09 -1.85 128 0 0 0
09JAN26 137.50 P 0.00 0.00 0.00 22.00 -2.12 0 0 0 0
16JAN26 90.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
16JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
16JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
16JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
16JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 34 0 20 0
16JAN26 102.50 P 0.00 0.00 0.00 0.02 -0.02 31 0 0 0
16JAN26 105.00 P 0.14 0.14 0.14 0.07 -0.05 31 40 48 +40
16JAN26 107.50 P 0.24 0.29 0.21 0.21 -0.15 31 87 146 +87
16JAN26 110.00 P 0.42 0.49 0.40 0.53 -0.32 31 20 36 +20
16JAN26 112.50 P 1.03 1.12 0.79 1.12 -0.58 31 194 255 +173
16JAN26 115.00 P 1.95 1.98 1.62 2.12 -0.89 31 189 175 +134
16JAN26 117.50 P 3.20 3.20 2.73 3.43 -1.32 30 36 30 +30
16JAN26 120.00 P 0.00 0.00 0.00 5.40 -1.45 33 0 0 0
16JAN26 122.50 P 0.00 0.00 0.00 7.10 -2.08 24 0 0 0
16JAN26 125.00 P 0.00 0.00 0.00 9.79 -1.85 37 0 0 0
16JAN26 127.50 P 0.00 0.00 0.00 12.38 -1.64 46 0 0 0
16JAN26 130.00 P 0.00 0.00 0.00 14.71 -2.08 47 0 0 0
16JAN26 132.50 P 0.00 0.00 0.00 17.26 -2.10 54 0 0 0
16JAN26 135.00 P 0.00 0.00 0.00 20.09 -1.85 71 0 0 0
16JAN26 137.50 P 0.00 0.00 0.00 22.45 -1.67 73 0 0 0
29JAN26 80.00 P 0.02 0.02 0.02 0.01 0.00 52 100 346 +100
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 44 0 112 0
29JAN26 87.50 P 0.06 0.06 0.06 0.01 0.00 40 32 330 +32
29JAN26 90.00 P 0.08 0.08 0.07 0.01 0.00 37 42 74 +34
29JAN26 92.50 P 0.11 0.11 0.11 0.01 0.00 33 63 209 -4
29JAN26 95.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 557 0
29JAN26 97.50 P 0.00 0.00 0.00 0.04 -0.02 31 0 358 0
29JAN26 100.00 P 0.22 0.24 0.22 0.09 -0.05 30 61 996 +59
29JAN26 102.50 P 0.35 0.35 0.35 0.20 -0.11 30 15 1,707 +15
29JAN26 105.00 P 0.52 0.53 0.42 0.41 -0.20 30 73 2,759 +2
29JAN26 107.50 P 0.70 0.82 0.70 0.77 -0.33 30 54 2,490 -29
29JAN26 110.00 P 1.20 1.33 1.05 1.32 -0.51 30 291 3,163 -114
29JAN26 112.50 P 1.90 2.11 1.70 2.05 -0.80 29 229 5,319 -65
29JAN26 115.00 P 2.99 3.20 2.59 3.20 -0.96 30 154 5,065 +121
29JAN26 117.50 P 4.29 4.29 3.91 4.63 -1.12 31 358 2,791 -182
29JAN26 120.00 P 6.30 6.30 5.33 6.00 -1.62 28 9 1,379 -3
29JAN26 122.50 P 0.00 0.00 0.00 8.23 -1.47 32 0 1,869 0
29JAN26 125.00 P 9.60 9.60 9.60 10.36 -1.61 34 4 5,969 -4
29JAN26 127.50 P 0.00 0.00 0.00 12.50 -1.85 34 0 1,605 0
29JAN26 130.00 P 14.69 14.69 14.69 15.06 -1.73 39 15 825 +15
29JAN26 132.50 P 0.00 0.00 0.00 17.26 -2.11 37 0 559 0
29JAN26 135.00 P 0.00 0.00 0.00 20.09 -1.85 48 0 419 0
29JAN26 137.50 P 0.00 0.00 0.00 22.45 -2.06 50 0 346 0
29JAN26 140.00 P 0.00 0.00 0.00 25.24 -1.73 59 0 292 0
29JAN26 142.50 P 0.00 0.00 0.00 27.00 -2.00 0 0 4 0
29JAN26 145.00 P 0.00 0.00 0.00 29.50 -2.00 0 0 30 0
29JAN26 147.50 P 0.00 0.00 0.00 32.56 -1.75 67 0 5 0
29JAN26 150.00 P 0.00 0.00 0.00 35.32 -1.28 76 0 0 0
29JAN26 152.50 P 0.00 0.00 0.00 38.11 -0.99 85 0 10 0
29JAN26 155.00 P 0.00 0.00 0.00 39.50 -2.31 0 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 42.27 -1.83 71 0 0 0
29JAN26 160.00 P 44.20 44.20 44.20 45.42 -2.27 91 5 0 0
29JAN26 162.50 P 0.00 0.00 0.00 47.24 -1.86 76 0 5 0
29JAN26 165.00 P 0.00 0.00 0.00 49.50 -1.80 0 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 52.00 -2.09 0 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 54.73 -2.72 84 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 57.00 -2.09 0 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 60.15 -2.43 103 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 62.54 -1.26 102 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 64.67 -1.92 90 0 0 0
29JAN26 182.50 P 0.00 0.00 0.00 67.49 -1.82 106 0 0 0
29JAN26 185.00 P 0.00 0.00 0.00 69.81 -1.78 102 0 0 0
29JAN26 187.50 P 0.00 0.00 0.00 72.19 -1.90 98 0 0 0
29JAN26 190.00 P 0.00 0.00 0.00 74.69 -1.90 101 0 0 0
29JAN26 192.50 P 0.00 0.00 0.00 77.83 -2.39 126 0 0 0
29JAN26 195.00 P 0.00 0.00 0.00 79.50 -3.22 0 0 0 0
29JAN26 197.50 P 0.00 0.00 0.00 82.15 -1.94 105 0 0 0
29JAN26 200.00 P 0.00 0.00 0.00 85.59 -1.00 139 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 35 0 4 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 106 0
26FEB26 87.50 P 0.00 0.00 0.00 0.03 -0.01 31 0 715 0
26FEB26 90.00 P 0.00 0.00 0.00 0.05 -0.03 30 0 907 0
26FEB26 92.50 P 0.00 0.00 0.00 0.10 -0.04 30 0 685 0
26FEB26 95.00 P 0.00 0.00 0.00 0.18 -0.07 30 0 1,718 0
26FEB26 97.50 P 0.00 0.00 0.00 0.32 -0.12 30 0 864 0
26FEB26 100.00 P 0.65 0.72 0.65 0.54 -0.19 30 56 2,273 +56
26FEB26 102.50 P 0.88 0.99 0.88 0.86 -0.28 30 64 1,472 +61
26FEB26 105.00 P 1.32 1.40 1.20 1.31 -0.38 30 230 2,838 -50
26FEB26 107.50 P 1.77 1.81 1.72 1.91 -0.49 30 78 1,437 +39
26FEB26 110.00 P 2.46 2.70 2.37 2.69 -0.56 30 198 2,323 +170
26FEB26 112.50 P 0.00 0.00 0.00 3.66 -0.73 30 0 3,240 0
26FEB26 115.00 P 4.54 4.69 4.47 4.84 -0.92 30 64 7,495 +2
26FEB26 117.50 P 5.99 5.99 5.61 6.21 -1.07 30 170 1,413 +150
26FEB26 120.00 P 7.46 7.46 7.14 7.78 -1.03 31 68 791 +17
26FEB26 122.50 P 0.00 0.00 0.00 9.53 -1.21 31 0 1,018 0
26FEB26 125.00 P 10.90 10.90 10.90 11.45 -1.37 32 4 512 +4
26FEB26 127.50 P 0.00 0.00 0.00 13.50 -1.33 33 0 124 0
26FEB26 130.00 P 0.00 0.00 0.00 15.39 -1.90 31 0 60 0
26FEB26 132.50 P 0.00 0.00 0.00 17.52 -2.13 30 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 20.09 -1.85 34 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 22.71 -1.80 38 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 25.26 -1.84 42 0 2 0
26FEB26 142.50 P 26.70 26.70 26.70 27.61 -2.05 43 13 13 +13
26FEB26 145.00 P 0.00 0.00 0.00 30.39 -1.85 49 0 304 0
26FEB26 147.50 P 0.00 0.00 0.00 32.72 -1.59 49 0 245 0
26FEB26 150.00 P 34.03 34.03 34.03 35.32 -2.07 53 15 446 +15
26FEB26 152.50 P 0.00 0.00 0.00 38.11 -0.99 59 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 45 0 127 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 40 0 142 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 37 0 154 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 232 0
30MAR26 75.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 304 0
30MAR26 77.50 P 0.00 0.00 0.00 0.04 -0.01 35 0 273 0
30MAR26 80.00 P 0.00 0.00 0.00 0.07 -0.01 35 0 177 0
30MAR26 82.50 P 0.00 0.00 0.00 0.12 -0.02 35 0 156 0
30MAR26 85.00 P 0.00 0.00 0.00 0.19 -0.04 34 0 4,368 0
30MAR26 87.50 P 0.00 0.00 0.00 0.31 -0.04 35 0 741 0
30MAR26 90.00 P 0.00 0.00 0.00 0.47 -0.07 35 0 3,759 0
30MAR26 92.50 P 0.00 0.00 0.00 0.69 -0.11 35 0 658 0
30MAR26 95.00 P 1.06 1.06 1.06 0.97 -0.16 35 120 4,562 -120
30MAR26 97.50 P 1.33 1.33 1.32 1.35 -0.21 35 40 4,328 +15
30MAR26 100.00 P 1.72 1.75 1.65 1.81 -0.23 35 3,258 9,873 +947
30MAR26 102.50 P 2.15 2.21 2.08 2.33 -0.30 34 75 2,219 +5
30MAR26 105.00 P 0.00 0.00 0.00 3.00 -0.40 34 0 6,308 0
30MAR26 107.50 P 3.59 3.59 3.54 3.79 -0.49 34 50 3,299 +50
30MAR26 110.00 P 4.28 4.68 4.28 4.74 -0.61 34 642 15,404 +1
30MAR26 112.50 P 5.59 5.78 5.54 5.82 -0.76 34 162 1,978 +70
30MAR26 115.00 P 6.84 6.84 6.56 7.18 -0.83 35 2,034 9,082 +1,590
30MAR26 117.50 P 0.00 0.00 0.00 8.48 -1.00 35 0 3,376 0
30MAR26 120.00 P 9.75 9.75 9.34 9.96 -1.16 35 13 10,170 0
30MAR26 122.50 P 0.00 0.00 0.00 11.79 -1.00 36 0 1,294 0
30MAR26 125.00 P 12.70 12.70 12.70 12.81 -1.86 33 1 5,183 0
30MAR26 127.50 P 0.00 0.00 0.00 15.14 -1.50 35 0 1,108 0
30MAR26 130.00 P 0.00 0.00 0.00 17.37 -1.30 37 0 1,619 0
30MAR26 132.50 P 0.00 0.00 0.00 19.41 -1.40 38 0 824 0
30MAR26 135.00 P 0.00 0.00 0.00 21.27 -1.75 37 0 1,033 0
30MAR26 137.50 P 0.00 0.00 0.00 23.77 -1.53 39 0 533 0
30MAR26 140.00 P 0.00 0.00 0.00 26.05 -1.59 40 0 523 0
30MAR26 142.50 P 0.00 0.00 0.00 28.16 -1.86 40 0 114 0
30MAR26 145.00 P 0.00 0.00 0.00 30.68 -1.62 42 0 75 0
30MAR26 147.50 P 0.00 0.00 0.00 32.87 -1.79 42 0 68 0
30MAR26 150.00 P 0.00 0.00 0.00 35.41 -1.98 44 0 823 0
30MAR26 152.50 P 0.00 0.00 0.00 38.11 -1.75 48 0 60 0
30MAR26 155.00 P 0.00 0.00 0.00 40.09 -2.18 44 0 174 0
30MAR26 157.50 P 0.00 0.00 0.00 42.27 -2.35 42 0 296 0
30MAR26 160.00 P 0.00 0.00 0.00 45.42 -2.27 52 0 130 0
30MAR26 162.50 P 0.00 0.00 0.00 47.24 -2.03 45 0 2 0
30MAR26 165.00 P 0.00 0.00 0.00 49.65 -2.20 44 0 34 0
30MAR26 167.50 P 0.00 0.00 0.00 52.00 -2.19 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 54.73 -2.72 49 0 4 0
30MAR26 172.50 P 0.00 0.00 0.00 57.51 -1.76 55 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 60.74 -1.84 65 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 62.89 -0.91 63 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 64.67 -1.94 54 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 67.54 -1.95 61 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 69.81 -1.78 59 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 72.19 -1.90 58 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 75.40 -1.43 70 0 15 0
30MAR26 192.50 P 0.00 0.00 0.00 77.83 -2.39 71 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 79.52 -3.20 56 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 82.15 -1.94 62 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 85.59 -1.00 78 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 89.75 -2.00 68 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 94.50 -2.48 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 100.47 -1.51 84 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 105.29 -1.69 84 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 110.15 -1.39 84 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 115.11 -1.44 86 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 119.50 -2.03 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 124.90 -1.63 87 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 130.32 -1.45 95 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 135.01 -1.29 92 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 139.99 -1.55 94 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 144.74 -2.93 90 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 149.67 -1.63 90 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 155.32 -1.20 105 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 159.50 -1.98 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 164.86 -1.62 100 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 169.50 -2.40 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 174.52 -2.40 91 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 179.71 -2.27 101 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 184.50 -1.80 0 0 0 0
29APR26 90.00 P 1.25 1.25 1.25 1.26 -0.11 36 16 82 +1
29APR26 92.50 P 0.00 0.00 0.00 1.63 -0.16 35 0 14 0
29APR26 95.00 P 1.95 1.98 1.95 2.11 -0.20 35 26 37 +26
29APR26 97.50 P 2.49 2.49 2.49 2.62 -0.32 35 15 20 +15
29APR26 100.00 P 3.12 3.12 3.05 3.27 -0.42 35 37 51 +37
29APR26 102.50 P 3.87 3.87 3.75 4.06 -0.45 35 157 166 +141
29APR26 105.00 P 4.74 4.82 4.58 4.95 -0.53 35 273 294 +271
29APR26 107.50 P 0.00 0.00 0.00 5.93 -0.70 34 0 90 0
29APR26 110.00 P 0.00 0.00 0.00 7.20 -0.54 35 0 21 0
29APR26 112.50 P 0.00 0.00 0.00 8.50 -0.73 35 0 190 0
29APR26 115.00 P 9.42 9.42 9.42 9.71 -1.10 35 20 110 +20
29APR26 117.50 P 11.09 11.11 11.09 11.25 -1.15 35 30 30 +30
29APR26 120.00 P 12.50 12.50 12.50 13.04 -1.12 36 7 0 -7
29APR26 122.50 P 0.00 0.00 0.00 15.03 -0.98 37 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 16.76 -1.18 37 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 18.28 -1.73 36 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 20.72 -1.32 38 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 22.29 -0.89 36 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 24.81 -0.94 39 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 26.49 -1.04 37 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 20 0
29JUN26 57.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.06 -0.01 36 0 304 0
29JUN26 65.00 P 0.00 0.00 0.00 0.10 -0.01 36 0 45 0
29JUN26 67.50 P 0.00 0.00 0.00 0.15 -0.01 36 0 8 0
29JUN26 70.00 P 0.00 0.00 0.00 0.23 -0.02 36 0 211 0
29JUN26 72.50 P 0.00 0.00 0.00 0.33 -0.03 36 0 105 0
29JUN26 75.00 P 0.00 0.00 0.00 0.46 -0.05 36 0 161 0
29JUN26 77.50 P 0.00 0.00 0.00 0.65 -0.06 36 0 272 0
29JUN26 80.00 P 0.00 0.00 0.00 0.88 -0.09 36 0 341 0
29JUN26 82.50 P 0.00 0.00 0.00 1.16 -0.11 36 0 1,904 0
29JUN26 85.00 P 1.50 1.50 1.50 1.52 -0.13 36 1 432 0
29JUN26 87.50 P 0.00 0.00 0.00 1.92 -0.19 36 0 333 0
29JUN26 90.00 P 2.29 2.29 2.29 2.31 -0.23 36 25 836 +25
29JUN26 92.50 P 2.73 2.73 2.73 2.82 -0.30 35 20 521 +20
29JUN26 95.00 P 3.25 3.35 3.25 3.46 -0.25 35 25 4,998 +25
29JUN26 97.50 P 4.03 4.03 4.03 4.16 -0.35 35 20 886 +20
29JUN26 100.00 P 4.80 4.80 4.63 4.97 -0.43 35 125 2,667 +60
29JUN26 102.50 P 0.00 0.00 0.00 5.85 -0.44 35 0 1,603 0
29JUN26 105.00 P 6.51 6.62 6.50 6.83 -0.56 35 225 1,606 +200
29JUN26 107.50 P 7.85 7.85 7.85 7.90 -0.67 35 15 2,222 0
29JUN26 110.00 P 8.98 8.98 8.86 9.14 -0.72 35 4 4,110 -4
29JUN26 112.50 P 10.29 10.29 10.29 10.43 -0.87 35 20 2,431 0
29JUN26 115.00 P 11.30 11.82 11.30 11.87 -0.93 35 82 3,873 +22
29JUN26 117.50 P 0.00 0.00 0.00 13.43 -0.99 36 0 2,944 0
29JUN26 120.00 P 15.00 15.22 15.00 15.22 -0.84 37 50 1,736 0
29JUN26 122.50 P 0.00 0.00 0.00 16.75 -1.17 36 0 781 0
29JUN26 125.00 P 17.76 17.76 17.76 18.83 -0.83 38 1 1,115 0
29JUN26 127.50 P 20.80 20.80 20.80 20.67 -1.06 38 1 646 0
29JUN26 130.00 P 22.20 22.20 22.20 22.40 -1.09 38 1 915 0
29JUN26 132.50 P 0.00 0.00 0.00 24.50 -1.20 39 0 610 0
29JUN26 135.00 P 0.00 0.00 0.00 26.51 -1.23 39 0 455 0
29JUN26 137.50 P 0.00 0.00 0.00 28.55 -0.87 39 0 345 0
29JUN26 140.00 P 0.00 0.00 0.00 30.36 -1.38 38 0 299 0
29JUN26 142.50 P 0.00 0.00 0.00 32.84 -1.37 40 0 250 0
29JUN26 145.00 P 0.00 0.00 0.00 34.91 -1.07 40 0 153 0
29JUN26 147.50 P 0.00 0.00 0.00 37.28 -1.10 41 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 39.59 -1.51 42 0 7 0
29JUN26 152.50 P 0.00 0.00 0.00 41.89 -0.74 42 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 44.25 -1.26 43 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 46.15 -1.14 41 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 48.71 -0.32 43 0 31 0
29JUN26 162.50 P 0.00 0.00 0.00 51.00 -1.44 43 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 53.17 -2.20 43 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 55.64 -1.49 44 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 57.95 -2.52 44 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 60.31 -2.05 44 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 63.40 -1.63 49 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 65.15 -2.42 45 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 68.38 -0.80 51 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 70.74 -0.81 52 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 72.26 -1.38 45 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.09 0.00 37 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.13 -0.01 37 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.19 -0.02 37 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.28 -0.02 37 0 15 0
29SEP26 65.00 P 0.00 0.00 0.00 0.40 -0.03 37 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.54 -0.04 37 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.73 -0.03 37 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.95 -0.07 37 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 1.24 -0.07 37 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 1.56 -0.11 37 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 1.90 -0.12 37 0 15 0
29SEP26 82.50 P 0.00 0.00 0.00 2.34 -0.14 37 0 133 0
29SEP26 85.00 P 0.00 0.00 0.00 2.81 -0.15 36 0 41 0
29SEP26 87.50 P 0.00 0.00 0.00 3.35 -0.17 36 0 199 0
29SEP26 90.00 P 3.70 3.70 3.70 3.93 -0.23 36 35 45 +35
29SEP26 92.50 P 0.00 0.00 0.00 4.59 -0.29 36 0 303 0
29SEP26 95.00 P 5.19 5.19 5.19 5.39 -0.30 36 1 250 -1
29SEP26 97.50 P 0.00 0.00 0.00 6.21 -0.32 36 0 1,013 0
29SEP26 100.00 P 6.89 6.89 6.56 7.12 -0.41 36 4 2,451 +2
29SEP26 102.50 P 7.90 7.90 7.90 8.12 -0.50 36 20 765 +20
29SEP26 105.00 P 8.86 8.86 8.81 9.13 -0.55 36 3 2,260 +1
29SEP26 107.50 P 9.93 9.93 9.93 10.31 -0.69 36 1 399 +1
29SEP26 110.00 P 11.39 11.39 11.39 11.54 -0.75 36 20 1,964 0
29SEP26 112.50 P 0.00 0.00 0.00 12.97 -0.76 36 0 348 0
29SEP26 115.00 P 14.25 14.25 14.25 14.42 -0.82 36 15 927 0
29SEP26 117.50 P 15.47 15.47 15.47 15.94 -0.87 36 1 1,446 +1
29SEP26 120.00 P 17.21 17.26 17.21 17.51 -0.88 37 48 714 0
29SEP26 122.50 P 18.80 18.80 18.80 19.22 -0.91 37 20 383 0
29SEP26 125.00 P 20.69 20.77 20.62 20.88 -1.19 37 189 438 -74
29SEP26 127.50 P 0.00 0.00 0.00 22.75 -1.19 38 0 212 0
29SEP26 130.00 P 0.00 0.00 0.00 24.92 -0.93 39 0 327 0
29SEP26 132.50 P 0.00 0.00 0.00 26.39 -1.43 38 0 156 0
29SEP26 135.00 P 0.00 0.00 0.00 28.46 -1.04 38 0 108 0
29SEP26 137.50 P 0.00 0.00 0.00 30.34 -0.95 38 0 21 0
29SEP26 140.00 P 0.00 0.00 0.00 32.48 -1.35 39 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 34.36 -1.55 39 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 36.61 -0.93 39 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 38.51 -1.79 39 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 41.15 -0.46 41 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 42.80 -1.77 39 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 44.81 -1.38 39 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 47.25 -1.00 40 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 50.16 -0.46 43 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 51.52 -1.36 39 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 53.93 -2.30 40 0 22 0
29SEP26 167.50 P 0.00 0.00 0.00 56.48 -1.20 41 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 58.79 -1.87 42 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 61.82 -1.01 45 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 63.87 -1.50 44 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 65.74 -1.99 42 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 68.64 -1.44 45 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 70.74 -1.99 44 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 72.71 -1.24 42 0 0 0
30DEC26 55.00 P 0.75 0.75 0.75 0.25 -0.02 37 2 36 +2
30DEC26 57.50 P 0.00 0.00 0.00 0.34 -0.03 37 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 0.48 -0.03 37 0 50 0
30DEC26 62.50 P 0.00 0.00 0.00 0.63 -0.05 37 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.83 -0.06 37 0 34 0
30DEC26 67.50 P 0.00 0.00 0.00 1.07 -0.08 37 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 1.36 -0.09 37 0 4 0
30DEC26 72.50 P 0.00 0.00 0.00 1.68 -0.13 37 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 2.07 -0.15 37 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 2.48 -0.07 37 0 17 0
30DEC26 80.00 P 0.00 0.00 0.00 2.89 -0.18 37 0 44 0
30DEC26 82.50 P 0.00 0.00 0.00 3.37 -0.26 36 0 9 0
30DEC26 85.00 P 3.75 3.75 3.75 3.98 -0.25 36 2 28 +2
30DEC26 87.50 P 0.00 0.00 0.00 4.64 -0.25 36 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 5.32 -0.34 36 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 6.15 -0.34 36 0 23 0
30DEC26 95.00 P 0.00 0.00 0.00 6.98 -0.35 36 0 12 0
30DEC26 97.50 P 0.00 0.00 0.00 7.88 -0.44 36 0 25 0
30DEC26 100.00 P 0.00 0.00 0.00 8.89 -0.44 36 0 130 0
30DEC26 102.50 P 0.00 0.00 0.00 9.91 -0.45 36 0 30 0
30DEC26 105.00 P 10.76 10.76 10.76 11.00 -0.56 36 21 256 +21
30DEC26 107.50 P 0.00 0.00 0.00 12.21 -0.59 36 0 31 0
30DEC26 110.00 P 0.00 0.00 0.00 13.42 -0.74 36 0 181 0
30DEC26 112.50 P 0.00 0.00 0.00 14.70 -0.90 36 0 88 0
30DEC26 115.00 P 15.36 16.10 15.36 16.10 -1.01 36 22 397 +22
30DEC26 117.50 P 0.00 0.00 0.00 17.77 -0.97 36 0 6 0
30DEC26 120.00 P 19.40 19.40 18.90 19.35 -1.05 37 17 20 +13
30DEC26 122.50 P 20.00 20.66 20.00 21.01 -1.11 37 2 1 +1
30DEC26 125.00 P 22.00 22.00 22.00 22.74 -0.76 37 10 10 +10
30DEC26 127.50 P 24.30 24.40 24.30 24.40 -1.60 37 2 3 +2
30DEC26 130.00 P 0.00 0.00 0.00 26.47 -0.68 38 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 27.85 -1.58 37 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 30.54 -0.45 39 0 3 0
30DEC26 137.50 P 0.00 0.00 0.00 32.16 -1.36 39 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 34.14 -0.96 39 0 6 0
30DEC26 142.50 P 0.00 0.00 0.00 36.37 -0.94 40 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 37.90 -1.74 38 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 39.91 -1.32 39 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 42.27 -1.28 39 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 44.69 -1.36 41 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 46.39 -1.86 40 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 47.94 -2.52 38 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 50.32 -1.77 39 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 52.89 -2.11 40 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 55.06 -1.88 40 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 56.68 -2.93 38 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 59.41 -2.44 40 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 62.27 -1.10 42 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 64.07 -2.17 40 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 66.80 -1.16 42 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 68.74 -2.07 41 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 71.17 -1.56 41 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 73.60 -1.34 42 0 0 0
TOTAL PUT 11,470 226,974 +4,540
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$ 61.35
29JAN26 43.00 C 0.00 0.00 0.00 18.43 +3.14 43 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 17.43 +3.14 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 16.44 +3.14 46 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 15.44 +3.19 42 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 14.89 +3.56 80 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 13.88 +3.52 74 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 12.50 +3.09 46 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 11.54 +3.06 46 0 11 0
29JAN26 52.50 C 0.00 0.00 0.00 9.20 +3.10 45 0 15 0
29JAN26 55.00 C 0.00 0.00 0.00 7.02 +2.77 45 0 65 0
29JAN26 57.50 C 4.80 5.10 4.80 5.00 +2.23 42 11 171 +9
29JAN26 60.00 C 4.00 4.02 3.50 3.47 +1.73 44 26 144 +17
29JAN26 62.50 C 2.20 2.85 2.20 2.30 +1.30 45 299 318 +184
29JAN26 65.00 C 1.20 1.69 1.20 1.49 +0.97 46 237 302 +77
29JAN26 67.50 C 1.15 1.15 1.00 0.90 +0.65 46 56 93 -8
29JAN26 70.00 C 0.72 0.73 0.66 0.50 +0.38 46 38 85 +19
29JAN26 72.50 C 0.47 0.47 0.41 0.27 +0.22 46 56 86 +37
29JAN26 75.00 C 0.27 0.28 0.26 0.14 +0.12 46 52 87 -10
29JAN26 77.50 C 0.17 0.17 0.17 0.07 +0.06 46 46 86 +26
29JAN26 80.00 C 0.00 0.00 0.00 0.04 +0.03 47 0 95 0
29JAN26 82.50 C 0.00 0.00 0.00 0.02 +0.01 47 0 27 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 48 0 16 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 18.68 +3.23 53 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 17.59 +3.13 43 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 16.65 +2.99 45 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 15.55 +2.65 31 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 14.89 +2.86 50 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 13.88 +2.98 47 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 13.00 +3.35 47 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 11.66 +2.28 31 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 9.88 +2.93 43 0 1 0
26FEB26 55.00 C 0.00 0.00 0.00 8.21 +2.76 47 0 44 0
26FEB26 57.50 C 0.00 0.00 0.00 6.35 +2.33 45 0 59 0
26FEB26 60.00 C 4.93 5.09 4.93 4.72 +1.78 42 11 191 +1
26FEB26 62.50 C 3.72 3.86 3.72 3.57 +1.46 43 108 200 +7
26FEB26 65.00 C 2.90 2.91 2.66 2.67 +1.22 44 135 142 +32
26FEB26 67.50 C 0.00 0.00 0.00 1.97 +1.01 44 0 387 0
26FEB26 70.00 C 1.68 1.68 1.55 1.39 +0.77 44 35 408 +4
26FEB26 72.50 C 1.17 1.26 1.12 0.96 +0.57 44 77 67 -28
26FEB26 75.00 C 0.85 0.95 0.85 0.65 +0.41 44 60 113 -15
26FEB26 77.50 C 0.00 0.00 0.00 0.43 +0.28 44 0 60 0
26FEB26 80.00 C 0.51 0.51 0.51 0.28 +0.19 44 15 15 0
26FEB26 82.50 C 0.00 0.00 0.00 0.18 +0.12 44 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.12 +0.09 44 0 46 0
26FEB26 87.50 C 0.00 0.00 0.00 0.08 +0.06 44 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.05 +0.04 44 0 8 0
26FEB26 92.50 C 0.18 0.18 0.18 0.03 +0.02 44 10 10 +10
30MAR26 19.50 C 0.00 0.00 0.00 41.98 +3.15 67 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 41.48 +3.15 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 40.49 +3.15 63 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 39.50 +3.15 70 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 38.50 +3.15 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 37.51 +3.15 56 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 36.52 +3.15 62 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 35.52 +3.15 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 34.53 +3.15 50 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 33.54 +3.15 55 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 32.54 +3.14 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 31.55 +3.15 44 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 30.56 +3.15 48 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 29.57 +3.15 49 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 28.58 +3.15 48 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 27.59 +3.35 47 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 26.69 +2.90 59 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 25.61 +2.88 45 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 24.63 +2.67 46 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 23.65 +3.43 45 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 22.38 +2.36 0 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 21.87 +3.47 54 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 20.94 +3.61 54 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 20.40 +4.03 64 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 18.82 +3.37 44 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 17.59 +2.85 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 17.18 +3.38 49 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 15.73 +2.83 31 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 14.89 +2.29 36 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 13.98 +2.24 36 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 13.17 +2.18 38 0 2 0
30MAR26 50.00 C 0.00 0.00 0.00 12.38 +2.70 39 0 1 0
30MAR26 52.50 C 0.00 0.00 0.00 10.79 +2.81 45 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 9.11 +2.41 46 0 200 0
30MAR26 57.50 C 0.00 0.00 0.00 7.36 +2.02 44 0 266 0
30MAR26 60.00 C 0.00 0.00 0.00 6.04 +1.80 44 0 160 0
30MAR26 62.50 C 0.00 0.00 0.00 4.95 +1.60 45 0 338 0
30MAR26 65.00 C 0.00 0.00 0.00 4.05 +1.44 46 0 531 0
30MAR26 67.50 C 3.45 3.48 3.41 3.31 +1.33 46 29 51 +29
30MAR26 70.00 C 2.83 2.83 2.82 2.61 +1.12 46 38 72 +38
30MAR26 72.50 C 0.00 0.00 0.00 2.04 +0.93 46 0 121 0
30MAR26 75.00 C 0.00 0.00 0.00 1.58 +0.76 46 0 152 0
30MAR26 77.50 C 1.55 1.55 1.55 1.21 +0.61 46 15 241 +15
30MAR26 80.00 C 0.00 0.00 0.00 0.92 +0.49 46 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.70 +0.39 46 0 16 0
30MAR26 85.00 C 0.00 0.00 0.00 0.53 +0.31 46 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 0.40 +0.24 46 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.30 +0.19 46 0 0 0
30MAR26 92.50 C 0.50 0.50 0.50 0.22 +0.14 46 5 5 +5
29APR26 43.00 C 0.00 0.00 0.00 19.28 +3.01 48 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 18.45 +3.22 48 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 17.18 +3.12 40 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 16.60 +2.84 46 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 15.72 +2.49 45 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 14.90 +3.16 45 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 13.68 +2.15 39 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 13.49 +2.55 47 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 11.47 +2.23 44 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 9.97 +2.71 46 0 20 0
29APR26 57.50 C 0.00 0.00 0.00 8.13 +1.97 43 0 180 0
29APR26 60.00 C 6.94 7.40 6.94 7.07 +2.04 45 10 10 +10
29APR26 62.50 C 6.20 6.25 6.10 5.86 +1.74 45 67 67 +67
29APR26 65.00 C 0.00 0.00 0.00 4.96 +1.59 45 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 4.17 +1.43 46 0 0 0
29APR26 70.00 C 3.63 3.63 3.45 3.42 +1.25 46 59 44 +44
29APR26 72.50 C 0.00 0.00 0.00 2.79 +1.08 46 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 2.26 +0.92 46 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 1.82 +0.77 45 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 1.46 +0.67 45 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 31.81 +3.13 45 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 30.84 +3.13 45 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 29.88 +3.12 45 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 28.92 +3.11 45 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 27.97 +3.10 45 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 27.23 +3.30 52 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 26.29 +3.26 51 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 25.35 +3.31 50 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 24.44 +3.40 49 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 23.53 +3.34 49 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 22.45 +3.02 45 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 21.75 +2.99 48 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 20.83 +3.18 47 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 20.08 +3.29 48 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 19.31 +3.27 48 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 18.25 +3.01 45 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 17.35 +2.91 44 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 16.63 +2.98 44 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 15.87 +2.84 44 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 15.42 +3.22 47 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 14.39 +2.83 44 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 12.77 +2.51 44 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 10.96 +1.72 43 0 50 0
29JUN26 57.50 C 0.00 0.00 0.00 9.60 +2.00 43 0 46 0
29JUN26 60.00 C 0.00 0.00 0.00 8.38 +1.81 43 0 17 0
29JUN26 62.50 C 0.00 0.00 0.00 7.47 +1.79 45 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 6.56 +1.74 45 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 5.66 +1.51 45 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 4.94 +1.35 45 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 4.28 +1.28 46 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 3.66 +1.11 46 0 16 0
29JUN26 77.50 C 0.00 0.00 0.00 3.13 +0.99 46 0 30 0
29JUN26 80.00 C 0.00 0.00 0.00 2.67 +0.93 45 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 2.27 +0.81 45 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 1.87 +0.65 45 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 1.59 +0.58 45 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 1.34 +0.50 45 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 1.14 +0.44 45 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 21.05 +2.80 46 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 20.30 +2.77 46 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 19.57 +2.73 46 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 18.85 +2.69 46 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 18.15 +2.70 46 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 17.48 +2.61 46 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 16.87 +2.51 46 0 9 0
29SEP26 50.00 C 0.00 0.00 0.00 15.84 +2.09 44 0 15 0
29SEP26 52.50 C 0.00 0.00 0.00 14.65 +2.41 46 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 13.30 +2.55 46 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 11.58 +1.80 44 0 14 0
29SEP26 60.00 C 0.00 0.00 0.00 10.42 +1.83 44 0 25 0
29SEP26 62.50 C 0.00 0.00 0.00 9.63 +1.88 46 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 8.73 +1.87 46 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 7.79 +1.62 46 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 7.02 +1.57 46 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 6.34 +1.41 46 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 5.72 +1.36 47 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 5.10 +1.25 46 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 4.55 +1.15 46 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 4.06 +1.06 46 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 3.62 +0.97 46 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 3.22 +0.89 46 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 2.87 +0.87 46 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 2.55 +0.79 46 0 2 0
30DEC26 43.00 C 0.00 0.00 0.00 22.07 +2.65 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 21.37 +2.61 45 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 20.68 +2.57 45 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 20.01 +2.53 45 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 19.36 +2.49 45 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 18.72 +2.44 45 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 18.10 +2.40 45 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 17.50 +2.36 45 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 16.06 +2.24 45 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 14.91 +2.46 46 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 13.48 +2.07 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 12.52 +1.98 46 0 8 0
30DEC26 62.50 C 11.60 11.60 11.60 11.27 +1.74 45 1 2 0
30DEC26 65.00 C 0.00 0.00 0.00 10.50 +1.83 46 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 9.53 +1.62 46 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 8.73 +1.51 46 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 8.02 +1.40 46 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 7.34 +1.34 46 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 6.69 +1.25 46 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 6.10 +1.31 46 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 5.55 +1.21 46 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 5.06 +1.01 46 0 1 0
TOTAL CALL 1,496 6,209 +570
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 7 0
29JAN26 46.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 2 0
29JAN26 47.00 P 0.00 0.00 0.00 0.03 -0.02 48 0 3 0
29JAN26 48.00 P 0.00 0.00 0.00 0.04 -0.03 46 0 47 0
29JAN26 49.00 P 0.00 0.00 0.00 0.06 -0.06 46 0 127 0
29JAN26 50.00 P 0.07 0.07 0.07 0.10 -0.09 46 10 198 0
29JAN26 52.50 P 0.00 0.00 0.00 0.27 -0.23 46 0 187 0
29JAN26 55.00 P 0.43 0.62 0.43 0.62 -0.50 46 47 614 +4
29JAN26 57.50 P 0.84 1.12 0.84 1.17 -0.95 45 45 463 +32
29JAN26 60.00 P 2.95 2.95 1.51 2.14 -1.39 46 99 167 +27
29JAN26 62.50 P 2.78 3.34 2.78 3.46 -1.87 46 136 122 +36
29JAN26 65.00 P 0.00 0.00 0.00 5.17 -2.26 48 0 88 0
29JAN26 67.50 P 0.00 0.00 0.00 7.10 -2.65 49 0 30 0
29JAN26 70.00 P 0.00 0.00 0.00 9.03 -3.17 45 0 26 0
29JAN26 72.50 P 0.00 0.00 0.00 11.51 -3.22 52 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 13.91 -2.89 56 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 16.27 -3.03 56 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 18.65 -3.15 0 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 21.15 -3.15 0 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 23.65 -3.15 0 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 26.15 -3.15 0 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 28.65 -3.15 0 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 31.15 -3.15 0 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.05 -0.03 45 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.07 -0.04 44 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.10 -0.06 44 0 17 0
26FEB26 46.00 P 0.00 0.00 0.00 0.14 -0.08 44 0 15 0
26FEB26 47.00 P 0.00 0.00 0.00 0.19 -0.12 44 0 45 0
26FEB26 48.00 P 0.33 0.33 0.33 0.26 -0.16 44 1 16 -1
26FEB26 49.00 P 0.00 0.00 0.00 0.35 -0.20 44 0 241 0
26FEB26 50.00 P 0.00 0.00 0.00 0.46 -0.26 44 0 175 0
26FEB26 52.50 P 0.82 0.82 0.82 0.82 -0.48 43 20 141 0
26FEB26 55.00 P 1.28 1.36 1.19 1.36 -0.75 43 85 219 +64
26FEB26 57.50 P 2.07 2.13 1.99 2.17 -1.04 43 83 251 +83
26FEB26 60.00 P 3.00 3.05 2.98 3.32 -1.29 44 68 189 +15
26FEB26 62.50 P 4.49 4.56 4.33 4.61 -1.71 44 90 223 +57
26FEB26 65.00 P 0.00 0.00 0.00 6.17 -2.06 45 0 560 0
26FEB26 67.50 P 0.00 0.00 0.00 8.07 -2.25 46 0 300 0
26FEB26 70.00 P 0.00 0.00 0.00 9.92 -2.65 46 0 315 0
26FEB26 72.50 P 0.00 0.00 0.00 12.12 -2.61 48 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 14.22 -2.66 47 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 16.38 -3.52 44 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 19.32 -3.13 59 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 21.45 -2.85 54 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 23.91 -2.89 57 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 26.17 -3.13 49 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 28.65 -3.15 0 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 31.15 -3.15 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 86 0 60 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 68 0 76 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 60 0 13 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 57 0 6 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 55 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 0.02 0.00 47 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.05 -0.02 46 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.07 -0.03 46 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.10 -0.03 46 0 38 0
30MAR26 41.00 P 0.00 0.00 0.00 0.14 -0.05 46 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.18 -0.07 46 0 3 0
30MAR26 43.00 P 0.00 0.00 0.00 0.24 -0.08 46 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.31 -0.11 46 0 6 0
30MAR26 45.00 P 0.00 0.00 0.00 0.39 -0.14 46 0 86 0
30MAR26 46.00 P 0.00 0.00 0.00 0.50 -0.18 46 0 5 0
30MAR26 47.00 P 0.00 0.00 0.00 0.62 -0.21 46 0 33 0
30MAR26 48.00 P 0.00 0.00 0.00 0.77 -0.26 46 0 55 0
30MAR26 49.00 P 0.00 0.00 0.00 0.93 -0.31 46 0 100 0
30MAR26 50.00 P 0.00 0.00 0.00 1.13 -0.37 46 0 140 0
30MAR26 52.50 P 0.00 0.00 0.00 1.71 -0.55 46 0 280 0
30MAR26 55.00 P 2.15 2.35 2.14 2.50 -0.73 46 54 396 +54
30MAR26 57.50 P 0.00 0.00 0.00 3.33 -0.96 45 0 227 0
30MAR26 60.00 P 4.11 4.11 4.11 4.37 -1.26 44 19 565 0
30MAR26 62.50 P 5.59 5.59 5.59 5.91 -1.43 46 20 415 +20
30MAR26 65.00 P 0.00 0.00 0.00 7.50 -1.74 47 0 118 0
30MAR26 67.50 P 0.00 0.00 0.00 8.85 -1.74 44 0 4 0
30MAR26 70.00 P 0.00 0.00 0.00 10.99 -1.69 47 0 8 0
30MAR26 72.50 P 0.00 0.00 0.00 13.13 -2.27 49 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 15.21 -2.23 50 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 17.48 -2.68 52 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 19.77 -2.71 54 0 4 0
30MAR26 82.50 P 0.00 0.00 0.00 22.01 -2.58 54 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 23.93 -3.53 47 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 26.49 -3.63 52 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 28.87 -2.93 52 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 31.36 -2.94 54 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.44 -0.14 45 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.55 -0.17 45 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.67 -0.21 45 0 2 0
29APR26 46.00 P 0.00 0.00 0.00 0.79 -0.27 45 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.94 -0.33 45 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 1.15 -0.34 45 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 1.33 -0.43 45 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 1.54 -0.50 45 0 10 0
29APR26 52.50 P 0.00 0.00 0.00 2.18 -0.66 45 0 80 0
29APR26 55.00 P 0.00 0.00 0.00 3.00 -0.83 45 0 8 0
29APR26 57.50 P 0.00 0.00 0.00 4.02 -1.00 45 0 53 0
29APR26 60.00 P 4.98 4.98 4.98 5.30 -1.16 45 20 20 +20
29APR26 62.50 P 6.31 6.60 6.31 6.60 -1.41 45 26 26 +26
29APR26 65.00 P 0.00 0.00 0.00 8.10 -1.70 45 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 9.80 -1.75 46 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 11.79 -1.65 48 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 13.74 -1.66 48 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 15.77 -2.40 49 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 17.94 -2.29 50 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 19.77 -3.06 47 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.05 -0.01 46 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 0.07 -0.02 46 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.09 -0.03 45 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.11 -0.04 45 0 4 0
29JUN26 34.00 P 0.00 0.00 0.00 0.15 -0.05 45 0 0 0
29JUN26 35.00 P 0.44 0.44 0.44 0.19 -0.06 45 35 178 -35
29JUN26 36.00 P 0.00 0.00 0.00 0.25 -0.07 45 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.30 -0.10 45 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.38 -0.11 45 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.47 -0.14 45 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.57 -0.16 45 0 6 0
29JUN26 41.00 P 0.00 0.00 0.00 0.69 -0.19 45 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.81 -0.20 45 0 8 0
29JUN26 43.00 P 0.00 0.00 0.00 0.94 -0.28 45 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 1.10 -0.29 45 0 24 0
29JUN26 45.00 P 0.00 0.00 0.00 1.27 -0.39 45 0 26 0
29JUN26 46.00 P 0.00 0.00 0.00 1.45 -0.45 45 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 1.71 -0.47 45 0 21 0
29JUN26 48.00 P 0.00 0.00 0.00 1.91 -0.56 45 0 31 0
29JUN26 49.00 P 0.00 0.00 0.00 2.14 -0.62 44 0 21 0
29JUN26 50.00 P 0.00 0.00 0.00 2.41 -0.68 44 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 3.19 -0.81 44 0 38 0
29JUN26 55.00 P 0.00 0.00 0.00 4.11 -0.99 44 0 20 0
29JUN26 57.50 P 0.00 0.00 0.00 5.26 -1.23 45 0 254 0
29JUN26 60.00 P 0.00 0.00 0.00 6.47 -1.36 44 0 21 0
29JUN26 62.50 P 0.00 0.00 0.00 7.95 -1.34 45 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 9.37 -1.67 45 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 10.97 -1.61 45 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 12.75 -2.12 45 0 20 0
29JUN26 72.50 P 0.00 0.00 0.00 14.93 -1.99 48 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 16.67 -2.31 47 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 18.63 -2.61 47 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 21.05 -1.92 49 0 19 0
29JUN26 82.50 P 0.00 0.00 0.00 22.92 -2.54 48 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 25.10 -2.60 48 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 27.16 -2.96 47 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 29.55 -3.07 48 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 31.82 -2.76 48 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 1.86 -0.36 46 0 14 0
29SEP26 44.00 P 0.00 0.00 0.00 2.04 -0.47 46 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 2.31 -0.49 46 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 2.53 -0.56 45 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 2.88 -0.53 46 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 3.11 -0.64 45 0 21 0
29SEP26 49.00 P 0.00 0.00 0.00 3.42 -0.67 45 0 20 0
29SEP26 50.00 P 0.00 0.00 0.00 3.75 -0.71 45 0 40 0
29SEP26 52.50 P 0.00 0.00 0.00 4.65 -0.84 45 0 21 0
29SEP26 55.00 P 0.00 0.00 0.00 5.76 -0.87 45 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 6.90 -1.19 45 0 72 0
29SEP26 60.00 P 0.00 0.00 0.00 8.17 -1.34 45 0 0 0
29SEP26 62.50 P 9.20 9.20 9.20 9.67 -1.33 46 39 39 +24
29SEP26 65.00 P 0.00 0.00 0.00 11.06 -1.50 45 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 12.62 -1.65 45 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 14.34 -1.97 46 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 16.14 -2.03 46 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 18.03 -2.12 46 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 19.97 -2.23 47 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 22.04 -2.21 47 0 8 0
29SEP26 82.50 P 0.00 0.00 0.00 24.00 -2.24 47 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 25.96 -2.22 46 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 28.02 -2.39 46 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 30.18 -2.49 46 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 32.83 -2.57 49 0 10 0
30DEC26 43.00 P 0.00 0.00 0.00 2.53 -0.52 45 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.82 -0.53 45 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 3.18 -0.58 46 0 1 0
30DEC26 46.00 P 0.00 0.00 0.00 3.41 -0.64 45 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 3.81 -0.58 46 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 4.12 -0.64 46 0 1 0
30DEC26 49.00 P 0.00 0.00 0.00 4.46 -0.69 45 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 4.82 -0.72 45 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 5.86 -0.77 46 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 6.89 -0.94 45 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 8.15 -0.98 45 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 9.45 -1.12 45 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 10.84 -1.26 45 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 12.24 -1.48 45 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 13.96 -1.50 46 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 15.53 -1.80 45 0 2 0
30DEC26 72.50 P 0.00 0.00 0.00 17.27 -1.83 45 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 19.07 -1.90 45 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 21.04 -1.97 46 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 22.81 -2.13 45 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 24.80 -2.17 45 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 26.82 -2.25 45 0 0 0
TOTAL PUT 897 8,632 +426
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$ 44.80
29JAN26 19.50 C 0.00 0.00 0.00 25.34 +2.34 113 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 24.84 +2.34 107 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 23.84 +2.34 94 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 22.84 +2.34 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 21.84 +2.34 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 20.84 +2.33 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 19.85 +2.34 80 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 18.85 +2.34 71 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 17.85 +2.34 56 0 10 0
29JAN26 28.00 C 0.00 0.00 0.00 16.85 +2.33 0 0 21 0
29JAN26 29.00 C 0.00 0.00 0.00 15.86 +2.33 64 0 158 0
29JAN26 30.00 C 14.98 15.60 14.98 14.87 +2.33 65 15 188 -5
29JAN26 31.00 C 0.00 0.00 0.00 13.88 +2.32 64 0 117 0
29JAN26 32.00 C 0.00 0.00 0.00 12.90 +2.31 64 0 155 0
29JAN26 33.00 C 0.00 0.00 0.00 11.93 +2.29 64 0 192 0
29JAN26 34.00 C 10.42 10.42 10.42 10.98 +2.27 65 5 740 -5
29JAN26 35.00 C 0.00 0.00 0.00 10.04 +2.22 64 0 507 0
29JAN26 36.00 C 0.00 0.00 0.00 9.00 +2.19 55 0 681 0
29JAN26 37.00 C 0.00 0.00 0.00 8.28 +2.33 66 0 411 0
29JAN26 38.00 C 0.00 0.00 0.00 7.18 +1.98 54 0 412 0
29JAN26 39.00 C 0.00 0.00 0.00 6.41 +1.90 57 0 298 0
29JAN26 40.00 C 5.00 6.05 5.00 5.67 +1.80 59 13 357 +1
29JAN26 41.00 C 4.20 5.70 4.20 4.98 +1.68 60 53 236 -33
29JAN26 42.00 C 3.80 4.68 3.53 4.35 +1.57 61 5 160 0
29JAN26 43.00 C 3.20 4.50 3.00 3.77 +1.45 62 156 195 +4
29JAN26 44.00 C 2.74 3.65 2.74 3.24 +1.27 62 232 93 -67
29JAN26 45.00 C 2.45 3.52 2.45 2.77 +1.09 63 471 494 +123
29JAN26 46.00 C 2.28 3.03 1.80 2.40 +1.04 64 178 191 +14
29JAN26 47.00 C 1.85 2.75 1.85 2.07 +0.97 65 139 404 -24
29JAN26 48.00 C 1.70 2.32 1.48 1.76 +0.88 66 141 197 +75
29JAN26 49.00 C 1.39 1.81 1.35 1.46 +0.76 65 74 221 +58
29JAN26 50.00 C 1.28 1.85 1.20 1.21 +0.66 65 48 307 +6
29JAN26 52.50 C 0.93 1.34 0.93 0.73 +0.44 65 68 58 +58
29JAN26 55.00 C 0.81 0.96 0.69 0.42 +0.27 65 112 108 -22
29JAN26 57.50 C 0.61 0.65 0.61 0.24 +0.16 65 16 15 +15
29JAN26 60.00 C 0.45 0.45 0.43 0.13 +0.09 65 28 30 +28
29JAN26 62.50 C 0.00 0.00 0.00 0.07 +0.05 65 0 20 0
29JAN26 65.00 C 0.25 0.25 0.20 0.04 +0.03 66 55 130 +31
26FEB26 20.00 C 0.00 0.00 0.00 24.88 +2.34 0 0 19 0
26FEB26 21.00 C 0.00 0.00 0.00 23.89 +2.34 70 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 22.89 +2.34 50 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 21.90 +2.34 64 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 20.90 +2.33 54 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 19.91 +2.34 58 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 18.93 +2.34 62 0 14 0
26FEB26 27.00 C 0.00 0.00 0.00 17.94 +2.34 59 0 15 0
26FEB26 28.00 C 0.00 0.00 0.00 16.97 +2.34 61 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 16.00 +2.33 60 0 30 0
26FEB26 30.00 C 0.00 0.00 0.00 15.04 +2.32 60 0 93 0
26FEB26 31.00 C 0.00 0.00 0.00 13.90 +2.12 0 0 58 0
26FEB26 32.00 C 0.00 0.00 0.00 12.90 +2.19 0 0 25 0
26FEB26 33.00 C 0.00 0.00 0.00 11.99 +2.14 42 0 57 0
26FEB26 34.00 C 0.00 0.00 0.00 11.10 +1.94 47 0 217 0
26FEB26 35.00 C 0.00 0.00 0.00 10.23 +2.01 49 0 337 0
26FEB26 36.00 C 0.00 0.00 0.00 9.43 +2.08 51 0 103 0
26FEB26 37.00 C 0.00 0.00 0.00 8.67 +2.08 53 0 96 0
26FEB26 38.00 C 0.00 0.00 0.00 7.94 +2.02 55 0 611 0
26FEB26 39.00 C 0.00 0.00 0.00 7.25 +1.83 56 0 146 0
26FEB26 40.00 C 6.86 6.86 6.86 6.59 +1.78 56 1 96 0
26FEB26 41.00 C 0.00 0.00 0.00 5.98 +1.81 57 0 63 0
26FEB26 42.00 C 0.00 0.00 0.00 5.40 +1.73 57 0 143 0
26FEB26 43.00 C 4.31 5.50 4.31 4.87 +1.63 58 14 93 0
26FEB26 44.00 C 4.11 4.86 4.11 4.37 +1.45 58 177 135 +14
26FEB26 45.00 C 3.28 4.55 2.81 3.91 +1.31 58 245 185 +62
26FEB26 46.00 C 3.61 4.12 3.60 3.68 +1.43 61 94 88 +13
26FEB26 47.00 C 2.85 3.73 2.85 3.24 +1.29 61 66 195 -34
26FEB26 48.00 C 3.13 3.13 2.94 2.93 +1.26 61 138 144 +115
26FEB26 49.00 C 2.85 2.85 2.75 2.59 +1.16 61 23 66 +12
26FEB26 50.00 C 0.00 0.00 0.00 2.29 +1.07 61 0 96 0
26FEB26 52.50 C 1.56 2.02 1.56 1.66 +0.85 61 9 11 +7
26FEB26 55.00 C 1.33 1.86 1.33 1.19 +0.66 61 44 39 +38
26FEB26 57.50 C 1.25 1.49 1.25 0.84 +0.50 61 15 14 +14
26FEB26 60.00 C 0.00 0.00 0.00 0.58 +0.36 61 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.40 +0.26 60 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.27 +0.18 60 10 50 +10
30MAR26 8.25 C 0.00 0.00 0.00 36.60 +2.33 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 36.36 +2.34 115 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 36.11 +2.34 107 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 35.86 +2.34 91 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 35.61 +2.34 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 35.36 +2.34 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 35.11 +2.33 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 34.87 +2.34 104 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 34.37 +2.34 83 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 33.87 +2.34 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 33.38 +2.34 95 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 32.88 +2.34 76 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 32.38 +2.34 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 31.89 +2.34 86 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 31.39 +2.34 70 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 30.89 +2.34 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 30.40 +2.34 79 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 29.90 +2.34 65 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 29.40 +2.34 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 28.91 +2.34 72 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 28.41 +2.34 60 0 15 0
30MAR26 17.00 C 0.00 0.00 0.00 27.91 +2.34 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 27.42 +2.34 66 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 26.92 +2.34 55 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 26.43 +2.34 66 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 25.93 +2.34 61 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 25.43 +2.33 50 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 24.94 +2.34 61 0 7 0
30MAR26 21.00 C 0.00 0.00 0.00 23.95 +2.34 60 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 22.97 +2.34 62 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 21.99 +2.34 62 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 21.01 +2.34 61 0 5 0
30MAR26 25.00 C 0.00 0.00 0.00 20.04 +2.33 60 0 28 0
30MAR26 26.00 C 0.00 0.00 0.00 19.08 +2.32 60 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 18.14 +2.32 61 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 16.99 +2.36 35 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 16.04 +2.37 43 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 15.12 +2.28 47 0 60 0
30MAR26 31.00 C 0.00 0.00 0.00 14.21 +2.33 49 0 30 0
30MAR26 32.00 C 12.65 12.65 12.65 13.30 +2.23 49 1 65 -1
30MAR26 33.00 C 0.00 0.00 0.00 12.44 +2.15 50 0 475 0
30MAR26 34.00 C 0.00 0.00 0.00 11.66 +1.94 52 0 300 0
30MAR26 35.00 C 0.00 0.00 0.00 10.91 +2.08 54 0 391 0
30MAR26 36.00 C 0.00 0.00 0.00 10.19 +2.04 55 0 218 0
30MAR26 37.00 C 0.00 0.00 0.00 9.49 +1.99 56 0 907 0
30MAR26 38.00 C 0.00 0.00 0.00 8.83 +1.94 56 0 359 0
30MAR26 39.00 C 0.00 0.00 0.00 8.20 +1.88 57 0 122 0
30MAR26 40.00 C 7.00 7.25 7.00 7.60 +1.83 57 2 192 -1
30MAR26 41.00 C 7.09 7.09 7.09 7.03 +1.76 58 1 202 +1
30MAR26 42.00 C 6.60 6.60 6.50 6.50 +1.70 58 2 40 +1
30MAR26 43.00 C 0.00 0.00 0.00 6.00 +1.44 58 0 32 0
30MAR26 44.00 C 5.35 5.89 5.35 5.55 +1.59 59 61 32 -13
30MAR26 45.00 C 4.80 5.72 4.80 5.13 +1.51 59 193 148 +38
30MAR26 46.00 C 4.63 5.26 4.63 4.66 +1.32 59 70 55 +25
30MAR26 47.00 C 4.50 4.65 4.50 4.42 +1.34 61 20 71 -15
30MAR26 48.00 C 4.32 4.32 4.24 4.13 +1.34 62 30 45 -13
30MAR26 49.00 C 3.89 4.08 3.83 3.81 +1.30 62 113 112 +53
30MAR26 50.00 C 3.50 4.00 3.50 3.48 +1.22 62 160 162 +28
30MAR26 52.50 C 2.55 3.01 2.55 2.76 +1.05 62 52 47 +39
30MAR26 55.00 C 2.45 2.45 2.45 2.18 +0.89 61 18 18 +8
30MAR26 57.50 C 2.14 2.36 2.13 1.71 +0.74 61 52 52 +52
30MAR26 60.00 C 0.00 0.00 0.00 1.34 +0.62 61 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 1.04 +0.52 61 0 0 0
30MAR26 65.00 C 1.25 1.40 1.23 0.80 +0.42 61 33 58 +33
29APR26 32.00 C 0.00 0.00 0.00 13.97 +2.25 58 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 13.17 +2.22 58 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 12.40 +2.20 58 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 11.65 +2.15 57 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 10.94 +2.12 58 0 0 0
29APR26 37.00 C 9.55 9.90 9.55 10.25 +2.32 57 10 10 +10
29APR26 38.00 C 0.00 0.00 0.00 9.31 +1.97 54 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 8.70 +1.92 54 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 8.12 +1.87 55 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 7.57 +1.81 55 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 7.05 +1.67 55 0 45 0
29APR26 43.00 C 7.24 7.24 7.24 6.56 +1.60 55 1 33 -1
29APR26 44.00 C 5.91 6.36 5.91 6.16 +1.55 56 82 97 +22
29APR26 45.00 C 5.90 6.33 5.67 5.77 +1.49 57 108 90 +72
29APR26 46.00 C 5.38 5.53 5.31 5.41 +1.45 58 79 49 +31
29APR26 47.00 C 5.18 5.34 5.14 5.08 +1.46 58 83 38 +38
29APR26 48.00 C 4.80 4.95 4.76 4.76 +1.46 59 31 32 +28
29APR26 49.00 C 4.45 4.85 4.45 4.42 +1.41 59 83 64 +64
29APR26 50.00 C 4.33 4.33 4.20 4.08 +1.34 59 45 49 +45
29APR26 52.50 C 3.62 3.62 3.62 3.34 +1.25 59 15 15 +15
29APR26 55.00 C 3.16 3.16 3.16 2.72 +1.08 58 15 15 +15
29APR26 57.50 C 3.00 3.00 3.00 2.20 +0.92 58 5 4 +4
29APR26 60.00 C 0.00 0.00 0.00 1.78 +0.79 58 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 1.40 +0.63 58 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 1.12 +0.53 57 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 35.42 +2.34 73 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 35.17 +2.34 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 34.92 +2.33 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 34.43 +2.34 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 33.94 +2.34 69 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 33.44 +2.34 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 32.95 +2.34 52 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 32.46 +2.34 65 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 31.96 +2.34 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 31.47 +2.34 56 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 30.98 +2.34 61 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 30.48 +2.34 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 29.99 +2.34 54 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 29.50 +2.34 57 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 29.00 +2.33 42 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 28.51 +2.34 51 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 28.02 +2.34 53 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 27.53 +2.34 53 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 27.04 +2.34 54 0 1 0
29JUN26 18.50 C 0.00 0.00 0.00 26.55 +2.34 53 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 26.06 +2.34 53 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 25.58 +2.34 54 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 25.09 +2.34 53 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 24.13 +2.34 54 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 23.17 +2.34 54 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 22.23 +2.34 54 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 21.29 +2.34 54 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 20.18 +2.28 43 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 19.27 +2.51 46 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 18.58 +2.32 54 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 17.71 +2.30 54 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 16.86 +2.29 54 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 15.73 +2.38 48 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 15.23 +2.25 54 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 14.46 +2.24 54 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 13.70 +2.20 54 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 12.98 +2.19 54 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 11.91 +1.85 49 0 175 0
29JUN26 36.00 C 0.00 0.00 0.00 11.28 +1.80 50 0 120 0
29JUN26 37.00 C 0.00 0.00 0.00 10.63 +1.76 50 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 10.02 +1.71 51 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 9.45 +1.67 51 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 8.91 +1.88 51 0 38 0
29JUN26 41.00 C 0.00 0.00 0.00 8.37 +1.81 52 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 7.88 +1.69 52 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 7.53 +1.69 53 0 24 0
29JUN26 44.00 C 0.00 0.00 0.00 7.11 +1.60 54 0 13 0
29JUN26 45.00 C 0.00 0.00 0.00 6.66 +1.48 53 0 23 0
29JUN26 46.00 C 0.00 0.00 0.00 6.30 +1.46 54 0 0 0
29JUN26 47.00 C 6.14 6.30 6.10 5.96 +1.46 54 15 49 -15
29JUN26 48.00 C 0.00 0.00 0.00 5.68 +1.52 55 0 15 0
29JUN26 49.00 C 0.00 0.00 0.00 5.37 +1.52 55 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 5.03 +1.44 55 0 5 0
29JUN26 52.50 C 0.00 0.00 0.00 4.25 +1.31 55 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 3.59 +1.24 55 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 3.04 +1.11 55 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 2.54 +0.98 55 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 2.09 +0.80 54 0 0 0
29JUN26 65.00 C 2.44 2.44 2.44 1.74 +0.69 54 5 25 +5
29SEP26 16.00 C 0.00 0.00 0.00 29.02 +2.35 53 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 28.53 +2.35 52 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 28.04 +2.34 52 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 27.55 +2.34 51 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 27.07 +2.34 51 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 26.59 +2.35 52 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 26.11 +2.34 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 25.63 +2.34 51 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 25.15 +2.34 51 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 24.22 +2.34 51 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 23.29 +2.34 51 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 22.38 +2.34 51 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 21.49 +2.33 51 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 20.62 +2.33 51 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 19.76 +2.31 51 0 16 0
29SEP26 27.00 C 0.00 0.00 0.00 18.94 +2.31 51 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 18.12 +2.30 51 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 17.33 +2.27 51 0 77 0
29SEP26 30.00 C 0.00 0.00 0.00 16.58 +2.71 51 0 159 0
29SEP26 31.00 C 0.00 0.00 0.00 15.82 +2.22 51 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 14.67 +1.77 46 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 14.00 +2.14 47 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 13.39 +2.06 48 0 6 0
29SEP26 35.00 C 0.00 0.00 0.00 13.12 +2.14 51 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.13 +2.05 48 0 47 0
29SEP26 37.00 C 11.50 11.50 11.50 11.53 +1.98 48 2 6 0
29SEP26 38.00 C 0.00 0.00 0.00 11.34 +2.04 51 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 10.80 +2.02 51 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 10.26 +1.95 51 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.52 +1.54 50 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 9.07 +1.92 50 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 8.82 +1.84 51 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 8.30 +1.66 51 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 7.89 +1.58 51 0 15 0
29SEP26 46.00 C 6.92 6.92 6.92 7.50 +1.51 51 3 3 +3
29SEP26 47.00 C 7.33 7.33 7.33 7.16 +1.48 51 15 35 0
29SEP26 48.00 C 7.23 7.23 7.07 6.83 +1.48 52 17 17 +17
29SEP26 49.00 C 0.00 0.00 0.00 6.55 +1.52 52 0 0 0
29SEP26 50.00 C 6.27 6.49 6.27 6.32 +1.60 53 10 6 -7
29SEP26 52.50 C 0.00 0.00 0.00 5.52 +1.57 52 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 4.85 +1.37 52 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 4.10 +1.20 51 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 3.60 +1.12 51 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 3.13 +1.00 51 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 2.75 +0.93 51 0 5 0
30DEC26 22.00 C 0.00 0.00 0.00 23.49 +2.32 49 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 22.63 +2.31 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 21.79 +2.31 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 20.96 +2.28 49 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 20.16 +2.28 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 19.37 +2.25 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 18.62 +2.25 49 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 17.87 +2.24 49 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 17.13 +2.18 49 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 16.46 +2.19 49 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.78 +2.17 49 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 15.10 +2.10 49 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 14.49 +2.10 49 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.89 +2.10 49 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 13.28 +2.03 49 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.71 +1.99 49 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.18 +1.99 49 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.65 +1.95 49 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.13 +1.88 49 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.65 +1.86 49 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 10.20 +2.01 49 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.75 +1.81 49 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.08 +1.67 48 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 8.77 +1.68 48 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 8.39 +1.61 48 0 0 0
30DEC26 47.00 C 8.03 8.03 8.03 8.04 +1.55 48 15 15 +15
30DEC26 48.00 C 7.72 7.72 7.72 7.73 +1.51 49 15 15 +15
30DEC26 49.00 C 0.00 0.00 0.00 7.43 +1.46 49 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 7.15 +1.43 49 0 20 0
30DEC26 52.50 C 0.00 0.00 0.00 6.51 +1.62 50 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 5.79 +1.51 50 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 5.02 +1.25 49 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 4.44 +1.13 49 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 3.99 +1.09 49 0 0 0
30DEC26 65.00 C 4.36 4.40 4.36 3.53 +0.97 49 13 13 +13
TOTAL CALL 4,120 16,549 +1,132
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 120 0 17 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JAN26 22.00 P 0.01 0.01 0.01 0.01 0.00 107 20 32 +20
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 101 0 18 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 95 0 55 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 89 0 86 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 83 0 99 0
29JAN26 27.00 P 0.02 0.02 0.02 0.01 0.00 78 1 207 +1
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 73 0 216 0
29JAN26 29.00 P 0.05 0.05 0.05 0.01 0.00 68 30 703 -30
29JAN26 30.00 P 0.00 0.00 0.00 0.02 0.00 68 0 263 0
29JAN26 31.00 P 0.07 0.07 0.04 0.03 -0.01 67 191 373 -20
29JAN26 32.00 P 0.00 0.00 0.00 0.05 -0.03 66 0 251 0
29JAN26 33.00 P 0.09 0.09 0.08 0.08 -0.04 66 11 357 -11
29JAN26 34.00 P 0.10 0.11 0.10 0.11 -0.07 64 26 1,701 0
29JAN26 35.00 P 0.15 0.15 0.11 0.17 -0.11 64 36 696 -28
29JAN26 36.00 P 0.15 0.16 0.15 0.26 -0.15 64 11 347 +10
29JAN26 37.00 P 0.21 0.24 0.21 0.37 -0.22 64 27 479 +1
29JAN26 38.00 P 0.40 0.40 0.27 0.52 -0.29 64 194 1,515 +53
29JAN26 39.00 P 0.42 0.54 0.42 0.71 -0.38 64 228 515 +164
29JAN26 40.00 P 0.60 0.83 0.60 0.95 -0.46 64 35 1,628 +8
29JAN26 41.00 P 1.22 1.22 0.89 1.23 -0.58 63 35 72 -16
29JAN26 42.00 P 1.50 1.65 1.18 1.56 -0.71 63 77 1,252 +56
29JAN26 43.00 P 2.00 2.28 1.58 1.95 -1.00 63 116 195 +58
29JAN26 44.00 P 2.72 2.72 1.98 2.40 -1.15 63 99 127 +2
29JAN26 45.00 P 2.79 3.20 2.50 2.99 -1.22 65 260 315 +209
29JAN26 46.00 P 3.95 3.95 3.49 3.64 -1.20 67 46 33 -15
29JAN26 47.00 P 4.23 4.41 3.81 4.29 -1.41 67 210 43 -19
29JAN26 48.00 P 4.89 4.89 4.42 4.97 -1.53 68 135 105 +105
29JAN26 49.00 P 0.00 0.00 0.00 5.71 -1.65 68 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 6.49 -1.64 70 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 8.58 -1.98 72 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 10.86 -2.15 77 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 13.25 -2.21 84 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 15.49 -2.22 81 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 17.72 -2.32 64 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 20.20 -2.34 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 22.00 P 0.01 0.01 0.01 0.01 0.00 72 1 2 +1
26FEB26 23.00 P 0.01 0.01 0.01 0.01 0.00 68 1 10 +1
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 64 0 11 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 60 0 13 0
26FEB26 26.00 P 0.00 0.00 0.00 0.02 0.00 61 0 38 0
26FEB26 27.00 P 0.00 0.00 0.00 0.03 0.00 60 0 98 0
26FEB26 28.00 P 0.05 0.05 0.05 0.05 0.00 60 10 155 -10
26FEB26 29.00 P 0.00 0.00 0.00 0.08 0.00 60 0 71 0
26FEB26 30.00 P 0.00 0.00 0.00 0.12 -0.02 60 0 98 0
26FEB26 31.00 P 0.00 0.00 0.00 0.17 -0.03 60 0 65 0
26FEB26 32.00 P 0.13 0.13 0.13 0.24 -0.03 60 10 402 +10
26FEB26 33.00 P 0.00 0.00 0.00 0.33 -0.05 60 0 96 0
26FEB26 34.00 P 0.28 0.28 0.28 0.44 -0.08 59 1 63 0
26FEB26 35.00 P 0.33 0.33 0.33 0.59 -0.10 60 5 129 -5
26FEB26 36.00 P 0.41 0.53 0.41 0.76 -0.14 60 4 204 +3
26FEB26 37.00 P 0.68 0.72 0.68 0.96 -0.19 59 9 154 +9
26FEB26 38.00 P 0.92 0.95 0.78 1.20 -0.25 59 31 176 0
26FEB26 39.00 P 1.12 1.24 1.12 1.47 -0.31 59 14 75 0
26FEB26 40.00 P 1.35 1.53 1.34 1.79 -0.38 59 49 143 -20
26FEB26 41.00 P 2.05 2.10 1.58 2.13 -0.48 59 34 122 +2
26FEB26 42.00 P 2.53 2.54 2.10 2.54 -0.63 59 66 143 +16
26FEB26 43.00 P 3.10 3.10 2.63 2.96 -0.82 59 66 95 +48
26FEB26 44.00 P 3.60 3.60 3.16 3.48 -0.92 59 64 99 +23
26FEB26 45.00 P 3.88 4.00 3.82 4.09 -0.96 61 80 155 +80
26FEB26 46.00 P 4.58 4.58 4.58 4.73 -0.99 62 4 70 -4
26FEB26 47.00 P 5.07 5.23 4.77 5.38 -1.07 62 74 40 +10
26FEB26 48.00 P 6.02 6.09 5.54 6.06 -1.14 63 140 97 +80
26FEB26 49.00 P 6.57 6.70 6.26 6.73 -1.21 63 113 83 +83
26FEB26 50.00 P 0.00 0.00 0.00 7.47 -1.34 64 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 9.42 -1.36 65 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 11.52 -1.66 67 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 13.75 -1.94 69 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 16.07 -2.07 72 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 18.44 -2.03 76 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 20.92 -1.62 81 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 115 0 16 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 111 0 122 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 108 0 32 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 104 0 17 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 101 0 29 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 98 0 275 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 95 0 117 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 92 0 65 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 90 0 214 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 87 0 142 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 82 0 103 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 80 0 27 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 77 0 20 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 71 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 67 0 16 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.02 0.00 61 0 12 0
30MAR26 23.00 P 0.00 0.00 0.00 0.03 0.00 60 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.05 0.00 61 0 15 0
30MAR26 25.00 P 0.00 0.00 0.00 0.07 -0.01 60 0 18 0
30MAR26 26.00 P 0.10 0.10 0.10 0.11 -0.01 60 12 9 -12
30MAR26 27.00 P 0.00 0.00 0.00 0.16 -0.01 61 0 12 0
30MAR26 28.00 P 0.15 0.15 0.15 0.22 -0.02 61 10 20 -10
30MAR26 29.00 P 0.00 0.00 0.00 0.30 -0.03 61 0 60 0
30MAR26 30.00 P 0.25 0.25 0.25 0.39 -0.05 61 3 272 -3
30MAR26 31.00 P 0.00 0.00 0.00 0.51 -0.05 61 0 171 0
30MAR26 32.00 P 0.00 0.00 0.00 0.63 -0.09 60 0 60 0
30MAR26 33.00 P 0.50 0.50 0.50 0.78 -0.13 60 6 433 -6
30MAR26 34.00 P 0.00 0.00 0.00 0.97 -0.15 60 0 325 0
30MAR26 35.00 P 0.76 0.76 0.76 1.18 -0.20 60 30 181 +30
30MAR26 36.00 P 1.00 1.00 1.00 1.43 -0.22 60 1 131 0
30MAR26 37.00 P 0.00 0.00 0.00 1.70 -0.28 60 0 397 0
30MAR26 38.00 P 1.45 1.53 1.45 2.00 -0.32 60 15 394 -10
30MAR26 39.00 P 1.74 1.74 1.74 2.34 -0.39 60 3 84 -3
30MAR26 40.00 P 2.53 2.53 2.08 2.69 -0.45 59 35 225 +31
30MAR26 41.00 P 0.00 0.00 0.00 3.11 -0.50 59 0 260 0
30MAR26 42.00 P 3.46 3.46 3.32 3.52 -0.58 59 19 139 +4
30MAR26 43.00 P 3.60 3.78 3.44 4.00 -0.71 59 50 107 +16
30MAR26 44.00 P 4.11 4.65 4.11 4.54 -0.82 60 45 52 -14
30MAR26 45.00 P 4.86 4.88 4.77 5.16 -0.90 61 129 189 +129
30MAR26 46.00 P 5.36 5.80 5.14 5.80 -0.97 61 37 85 +37
30MAR26 47.00 P 6.03 6.53 5.88 6.47 -1.00 62 74 43 +36
30MAR26 48.00 P 6.89 7.08 6.52 7.17 -1.05 63 49 45 +13
30MAR26 49.00 P 7.39 7.71 7.09 7.84 -1.13 63 73 45 +45
30MAR26 50.00 P 8.16 8.30 7.85 8.53 -1.20 64 17 17 +17
30MAR26 52.50 P 0.00 0.00 0.00 10.40 -1.37 64 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 12.39 -1.46 66 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 14.49 -1.70 67 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 16.68 -1.75 68 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 18.98 -1.84 71 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 21.33 -1.37 73 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.88 -0.09 58 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 1.08 -0.11 58 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 1.30 -0.15 58 0 0 0
29APR26 35.00 P 1.07 1.08 1.07 1.50 -0.18 57 40 40 +40
29APR26 36.00 P 0.00 0.00 0.00 1.77 -0.22 57 0 125 0
29APR26 37.00 P 0.00 0.00 0.00 2.06 -0.27 57 0 1 0
29APR26 38.00 P 2.19 2.19 2.19 2.40 -0.29 57 1 26 -1
29APR26 39.00 P 2.40 2.40 2.32 2.75 -0.36 56 20 21 +20
29APR26 40.00 P 2.74 2.74 2.74 3.14 -0.39 56 15 25 +15
29APR26 41.00 P 3.11 3.18 3.11 3.56 -0.51 56 30 65 +15
29APR26 42.00 P 3.67 3.86 3.67 3.98 -0.67 56 18 30 +15
29APR26 43.00 P 4.17 4.30 4.17 4.50 -0.74 56 33 18 +3
29APR26 44.00 P 4.74 4.87 4.74 5.09 -0.82 57 33 18 +3
29APR26 45.00 P 5.37 5.59 5.34 5.70 -0.85 58 94 94 +64
29APR26 46.00 P 0.00 0.00 0.00 6.36 -0.88 59 0 0 0
29APR26 47.00 P 6.47 6.87 6.47 7.02 -0.90 59 45 15 +15
29APR26 48.00 P 7.45 7.55 7.14 7.67 -0.94 60 45 15 +15
29APR26 49.00 P 7.74 7.74 7.74 8.35 -1.02 60 15 15 +15
29APR26 50.00 P 0.00 0.00 0.00 9.04 -1.08 60 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 10.87 -1.25 61 0 0 0
29APR26 55.00 P 12.12 12.12 12.12 12.81 -1.41 62 1 1 +1
29APR26 57.50 P 0.00 0.00 0.00 14.87 -1.55 63 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 17.03 -1.69 64 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 19.26 -1.56 65 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 21.56 -1.24 67 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 76 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 72 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 70 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 67 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 65 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 62 0 310 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.02 0.00 53 0 23 0
29JUN26 18.50 P 0.00 0.00 0.00 0.03 0.00 54 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.04 0.00 54 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.05 0.00 54 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.06 0.00 54 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.09 0.00 54 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.13 +0.01 54 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.17 -0.01 54 0 36 0
29JUN26 24.00 P 0.00 0.00 0.00 0.23 0.00 54 0 11 0
29JUN26 25.00 P 0.00 0.00 0.00 0.30 -0.02 54 0 9 0
29JUN26 26.00 P 0.00 0.00 0.00 0.40 -0.02 54 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 0.52 -0.02 54 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.64 -0.05 54 0 89 0
29JUN26 29.00 P 0.00 0.00 0.00 0.80 -0.05 54 0 2 0
29JUN26 30.00 P 0.00 0.00 0.00 0.97 -0.07 54 0 50 0
29JUN26 31.00 P 0.00 0.00 0.00 1.17 -0.09 54 0 10 0
29JUN26 32.00 P 0.90 0.90 0.90 1.39 -0.11 54 2 20 0
29JUN26 33.00 P 0.00 0.00 0.00 1.62 -0.17 54 0 24 0
29JUN26 34.00 P 0.00 0.00 0.00 1.91 -0.16 54 0 11 0
29JUN26 35.00 P 0.00 0.00 0.00 2.20 -0.15 54 0 15 0
29JUN26 36.00 P 1.88 1.88 1.88 2.53 -0.16 54 3 38 +3
29JUN26 37.00 P 0.00 0.00 0.00 2.80 -0.27 53 0 0 0
29JUN26 38.00 P 2.64 2.83 2.55 3.15 -0.34 53 18 43 +18
29JUN26 39.00 P 0.00 0.00 0.00 3.56 -0.35 53 0 16 0
29JUN26 40.00 P 0.00 0.00 0.00 3.98 -0.41 53 0 25 0
29JUN26 41.00 P 0.00 0.00 0.00 4.41 -0.53 53 0 30 0
29JUN26 42.00 P 0.00 0.00 0.00 4.92 -0.60 53 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 5.44 -0.69 53 0 0 0
29JUN26 44.00 P 6.01 6.01 5.90 6.08 -0.69 54 18 3 -10
29JUN26 45.00 P 0.00 0.00 0.00 6.69 -0.74 55 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 7.30 -0.82 55 0 15 0
29JUN26 47.00 P 7.61 7.61 7.61 7.96 -0.91 55 15 15 +15
29JUN26 48.00 P 8.29 8.29 8.29 8.63 -0.92 56 15 15 +15
29JUN26 49.00 P 0.00 0.00 0.00 9.27 -1.00 56 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 10.02 -1.00 56 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 11.82 -1.11 57 0 0 0
29JUN26 55.00 P 13.31 13.31 13.31 13.71 -1.25 57 1 1 +1
29JUN26 57.50 P 0.00 0.00 0.00 15.72 -0.87 58 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 17.77 -0.95 59 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 19.94 -0.98 60 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 22.14 -1.03 61 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.03 0.00 50 0 40 0
29SEP26 16.50 P 0.00 0.00 0.00 0.04 0.00 51 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.05 0.00 51 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.07 +0.01 52 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.08 +0.01 51 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.10 +0.01 52 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.12 +0.01 52 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.14 +0.01 52 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.16 +0.01 51 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 0.22 +0.01 51 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.29 0.00 52 0 23 0
29SEP26 23.00 P 0.00 0.00 0.00 0.38 +0.02 51 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 0.47 -0.02 51 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 0.60 -0.01 51 0 7 0
29SEP26 26.00 P 0.00 0.00 0.00 0.73 -0.03 51 0 53 0
29SEP26 27.00 P 0.00 0.00 0.00 0.90 -0.03 51 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 1.07 -0.05 51 0 35 0
29SEP26 29.00 P 0.00 0.00 0.00 1.28 -0.06 51 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.51 -0.06 51 0 24 0
29SEP26 31.00 P 0.00 0.00 0.00 1.74 -0.11 51 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 2.02 -0.12 51 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 2.32 -0.14 51 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 2.62 -0.11 51 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 2.98 -0.10 51 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 3.35 -0.12 51 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 3.61 -0.28 50 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 4.02 -0.30 50 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 4.45 -0.32 50 0 31 0
29SEP26 40.00 P 0.00 0.00 0.00 4.89 -0.39 50 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 5.35 -0.50 50 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 5.87 -0.57 50 0 8 0
29SEP26 43.00 P 0.00 0.00 0.00 6.38 -0.67 50 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 6.99 -0.71 51 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.58 -0.78 51 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.30 -0.73 52 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.88 -0.67 52 0 0 0
29SEP26 48.00 P 9.72 9.72 9.72 9.56 -0.66 52 15 15 +15
29SEP26 49.00 P 0.00 0.00 0.00 10.10 -0.79 51 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.78 -0.80 51 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 12.47 -0.96 51 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 14.30 -1.04 51 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 16.16 -1.18 51 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 18.14 -1.26 51 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.15 -1.38 51 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.25 -1.46 51 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.44 -0.02 49 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 0.56 -0.03 49 0 13 0
30DEC26 24.00 P 0.00 0.00 0.00 0.69 -0.03 49 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.83 -0.06 49 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.01 -0.06 49 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.19 -0.09 49 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.41 -0.10 49 0 20 0
30DEC26 29.00 P 0.00 0.00 0.00 1.64 -0.11 49 0 0 0
30DEC26 30.00 P 1.50 1.50 1.50 1.88 -0.16 49 10 14 +10
30DEC26 31.00 P 0.00 0.00 0.00 2.18 -0.15 49 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.48 -0.17 49 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.78 -0.23 49 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.14 -0.24 49 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 3.51 -0.14 49 0 20 0
30DEC26 36.00 P 0.00 0.00 0.00 3.89 -0.19 49 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 4.17 -0.34 48 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.60 -0.40 48 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 5.04 -0.49 48 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 5.55 -0.53 48 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 6.08 -0.57 49 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 6.63 -0.61 49 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.20 -0.66 49 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.80 -0.69 49 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 8.41 -0.74 50 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 9.03 -0.80 50 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.68 -0.56 50 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.35 -0.56 50 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.75 -0.84 49 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.43 -0.84 49 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 13.13 -0.95 49 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 14.91 -1.04 49 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 16.78 -1.14 49 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.69 -1.25 49 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 20.70 -1.32 49 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.73 -1.43 49 0 0 0
TOTAL PUT 3,659 21,788 +1,462
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KDS - KINGDEE INT'L CLOSING PRICE HK$ 14.20
29JAN26 9.25 C 0.00 0.00 0.00 4.97 +0.24 66 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.71 +0.29 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.47 +0.37 56 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 4.22 +0.28 51 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.72 +0.37 41 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.22 +0.27 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 2.73 +0.35 40 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 2.24 +0.27 37 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 1.79 +0.26 40 0 1 0
29JAN26 13.00 C 1.46 1.46 1.46 1.38 +0.27 42 3 17 +3
29JAN26 13.50 C 0.00 0.00 0.00 1.02 +0.24 42 0 72 0
29JAN26 14.00 C 0.69 0.81 0.67 0.72 +0.18 42 66 155 +19
29JAN26 14.50 C 0.59 0.59 0.59 0.51 +0.15 44 15 119 -15
29JAN26 15.00 C 0.34 0.34 0.34 0.32 +0.09 43 2 111 0
29JAN26 15.50 C 0.25 0.25 0.25 0.20 +0.07 43 300 489 +292
29JAN26 16.00 C 0.17 0.17 0.14 0.12 +0.04 43 304 374 +295
29JAN26 16.50 C 0.09 0.09 0.09 0.07 +0.03 43 30 212 +15
29JAN26 17.00 C 0.00 0.00 0.00 0.04 +0.01 44 0 390 0
29JAN26 17.50 C 0.00 0.00 0.00 0.02 0.00 43 0 435 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 43 0 87 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 47 0 16 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 55 0 24 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 59 0 116 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 66 0 105 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 73 0 120 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 79 0 51 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.99 +0.26 43 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.71 +0.25 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.50 +0.28 46 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.23 +0.29 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.75 +0.27 36 0 1 0
26FEB26 11.00 C 0.00 0.00 0.00 3.29 +0.26 43 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.82 +0.39 41 0 0 0
26FEB26 12.00 C 2.40 2.40 2.40 2.38 +0.26 41 1 0 -1
26FEB26 12.50 C 0.00 0.00 0.00 1.95 +0.20 39 0 2 0
26FEB26 13.00 C 0.00 0.00 0.00 1.59 +0.22 40 0 0 0
26FEB26 13.50 C 1.43 1.43 1.43 1.31 +0.23 42 15 40 +15
26FEB26 14.00 C 1.12 1.12 1.05 1.04 +0.21 43 25 64 +25
26FEB26 14.50 C 0.83 0.83 0.83 0.80 +0.15 42 1 18 0
26FEB26 15.00 C 0.00 0.00 0.00 0.61 +0.13 43 0 68 0
26FEB26 15.50 C 0.49 0.49 0.48 0.48 +0.13 44 45 85 +45
26FEB26 16.00 C 0.41 0.41 0.41 0.35 +0.10 43 1 115 +1
26FEB26 16.50 C 0.00 0.00 0.00 0.26 +0.08 44 0 146 0
26FEB26 17.00 C 0.00 0.00 0.00 0.18 +0.05 43 0 95 0
26FEB26 17.50 C 0.16 0.16 0.16 0.13 +0.04 43 15 94 +15
26FEB26 18.00 C 0.00 0.00 0.00 0.09 +0.03 43 0 2 0
26FEB26 18.50 C 0.00 0.00 0.00 0.07 +0.03 44 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.05 +0.02 45 0 1 0
26FEB26 19.50 C 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 6.22 +0.20 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.01 +0.22 46 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.75 +0.40 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.47 +0.34 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.24 +0.38 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.04 +0.31 47 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.78 +0.28 41 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.50 +0.25 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.31 +0.37 43 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.84 +0.36 42 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.46 +0.27 48 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.01 +0.36 45 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.66 +0.33 48 0 15 0
30MAR26 12.50 C 0.00 0.00 0.00 2.26 +0.33 45 0 30 0
30MAR26 13.00 C 0.00 0.00 0.00 1.90 +0.22 44 0 1 0
30MAR26 13.50 C 1.67 1.67 1.67 1.62 +0.21 45 15 35 +15
30MAR26 14.00 C 1.51 1.51 1.39 1.39 +0.21 46 45 95 +45
30MAR26 14.50 C 0.00 0.00 0.00 1.16 +0.17 46 0 30 0
30MAR26 15.00 C 0.00 0.00 0.00 0.98 +0.17 47 0 30 0
30MAR26 15.50 C 0.94 0.94 0.94 0.80 +0.14 46 2 15 +2
30MAR26 16.00 C 0.68 0.68 0.68 0.68 +0.15 47 1 127 +1
30MAR26 16.50 C 0.62 0.62 0.62 0.55 +0.12 47 15 419 0
30MAR26 17.00 C 0.00 0.00 0.00 0.45 +0.11 47 0 97 0
30MAR26 17.50 C 0.00 0.00 0.00 0.36 +0.09 47 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.29 +0.08 47 0 815 0
30MAR26 18.50 C 0.26 0.26 0.26 0.23 +0.07 47 2 19 +2
30MAR26 19.00 C 0.22 0.22 0.22 0.18 +0.05 47 2 32 +2
30MAR26 19.50 C 0.00 0.00 0.00 0.14 +0.04 46 0 30 0
30MAR26 20.00 C 0.00 0.00 0.00 0.11 +0.03 46 0 104 0
30MAR26 21.00 C 0.11 0.11 0.11 0.07 +0.02 47 2 86 +2
30MAR26 22.00 C 0.04 0.04 0.04 0.05 +0.02 48 8 89 0
30MAR26 23.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29APR26 9.50 C 0.00 0.00 0.00 4.86 +0.22 46 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.64 +0.39 47 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.36 +0.18 41 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.09 +0.54 54 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.58 +0.25 48 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.11 +0.34 43 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.76 +0.27 44 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.44 +0.19 45 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.21 +0.33 48 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 1.85 +0.23 45 0 0 0
29APR26 14.00 C 1.72 1.72 1.72 1.60 +0.21 46 15 15 +15
29APR26 14.50 C 0.00 0.00 0.00 1.38 +0.19 46 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.18 +0.16 46 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 1.02 +0.15 46 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.87 +0.14 46 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.74 +0.13 47 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.63 +0.12 47 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.52 +0.10 46 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.44 +0.09 47 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.36 +0.07 46 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.71 +0.36 51 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.47 +0.34 49 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.27 +0.35 50 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.04 +0.32 49 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.81 +0.26 47 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.60 +0.32 47 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.15 +0.31 45 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.81 +0.27 47 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.53 +0.39 49 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.07 +0.34 45 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.79 +0.22 46 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.42 +0.19 44 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.19 +0.14 45 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 1.97 +0.21 45 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 1.77 +0.21 46 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 1.58 +0.20 46 0 23 0
29JUN26 15.50 C 0.00 0.00 0.00 1.40 +0.18 46 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 1.24 +0.16 46 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 1.10 +0.15 47 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.97 +0.14 47 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.86 +0.13 47 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.75 +0.12 47 0 11 0
29JUN26 18.50 C 0.00 0.00 0.00 0.66 +0.11 47 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.57 +0.09 46 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.50 +0.09 46 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.44 +0.08 47 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.33 +0.06 46 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.25 +0.05 46 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.19 +0.04 46 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.14 +0.03 46 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.11 +0.02 47 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.08 +0.02 46 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.06 +0.01 46 0 4 0
29SEP26 9.25 C 0.00 0.00 0.00 5.51 +0.31 50 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.26 +0.25 47 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.12 +0.32 49 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.93 +0.34 49 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.58 +0.31 49 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.22 +0.30 49 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.88 +0.27 48 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.58 +0.29 48 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.29 +0.26 48 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.02 +0.25 48 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.75 +0.21 47 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.54 +0.23 48 0 0 0
29SEP26 14.50 C 2.41 2.41 2.41 2.33 +0.22 48 6 21 +6
29SEP26 15.00 C 0.00 0.00 0.00 2.14 +0.22 48 0 15 0
29SEP26 15.50 C 0.00 0.00 0.00 1.96 +0.20 48 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.79 +0.18 48 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.65 +0.18 48 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.51 +0.16 48 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.39 +0.16 49 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.26 +0.14 48 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.15 +0.13 48 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.05 +0.13 48 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.96 +0.12 48 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.87 +0.11 48 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.72 +0.09 48 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.60 +0.08 48 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.49 +0.07 48 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.41 +0.06 48 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.80 +0.34 52 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.61 +0.33 51 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.43 +0.33 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.25 +0.33 51 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.90 +0.31 50 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.56 +0.30 49 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.26 +0.29 49 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.94 +0.25 48 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.68 +0.24 49 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.43 +0.25 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.19 +0.23 48 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.98 +0.24 49 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.76 +0.19 48 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.57 +0.18 48 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.39 +0.17 48 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.23 +0.16 49 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 2.08 +0.16 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.93 +0.15 49 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.80 +0.16 49 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.68 +0.16 49 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.57 +0.16 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.45 +0.14 49 0 0 0
TOTAL CALL 936 6,047 +799
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 56 0 20 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 80 0
29JAN26 11.50 P 0.03 0.03 0.03 0.02 -0.01 46 1 187 0
29JAN26 12.00 P 0.00 0.00 0.00 0.04 -0.03 44 0 101 0
29JAN26 12.50 P 0.00 0.00 0.00 0.09 -0.05 44 0 80 0
29JAN26 13.00 P 0.18 0.18 0.18 0.17 -0.09 43 7 377 0
29JAN26 13.50 P 0.28 0.34 0.28 0.32 -0.11 44 62 228 +62
29JAN26 14.00 P 0.57 0.57 0.42 0.52 -0.17 44 7 75 -1
29JAN26 14.50 P 0.78 0.78 0.78 0.79 -0.22 44 22 132 0
29JAN26 15.00 P 0.00 0.00 0.00 1.13 -0.22 45 0 149 0
29JAN26 15.50 P 0.00 0.00 0.00 1.51 -0.21 46 0 251 0
29JAN26 16.00 P 0.00 0.00 0.00 1.95 -0.27 49 0 151 0
29JAN26 16.50 P 0.00 0.00 0.00 2.40 -0.29 51 0 60 0
29JAN26 17.00 P 0.00 0.00 0.00 2.90 -0.37 58 0 325 0
29JAN26 17.50 P 0.00 0.00 0.00 3.31 -0.36 45 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 3.85 -0.32 61 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.36 -0.31 69 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.84 -0.33 70 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 5.36 -0.31 79 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 5.86 -0.34 84 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 6.86 -0.31 93 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.82 -0.35 89 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 8.86 -0.31 110 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 9.87 -0.31 120 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 2 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 15 0
26FEB26 10.50 P 0.00 0.00 0.00 0.03 -0.01 45 0 32 0
26FEB26 11.00 P 0.00 0.00 0.00 0.05 -0.02 43 0 72 0
26FEB26 11.50 P 0.10 0.11 0.10 0.10 -0.02 44 27 249 +1
26FEB26 12.00 P 0.16 0.16 0.16 0.16 -0.05 43 3 98 0
26FEB26 12.50 P 0.26 0.26 0.26 0.26 -0.06 43 1 68 +1
26FEB26 13.00 P 0.41 0.41 0.41 0.40 -0.08 43 1 98 0
26FEB26 13.50 P 0.50 0.50 0.49 0.58 -0.11 43 60 105 +60
26FEB26 14.00 P 0.72 0.72 0.72 0.80 -0.15 43 1 32 +1
26FEB26 14.50 P 0.00 0.00 0.00 1.07 -0.18 43 0 27 0
26FEB26 15.00 P 0.00 0.00 0.00 1.39 -0.19 44 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.75 -0.20 45 0 15 0
26FEB26 16.00 P 0.00 0.00 0.00 2.15 -0.14 46 0 52 0
26FEB26 16.50 P 0.00 0.00 0.00 2.52 -0.26 44 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.99 -0.28 48 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.48 -0.34 52 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.92 -0.27 51 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.38 -0.30 51 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.92 -0.30 59 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 5.39 -0.28 60 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 53 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 48 0 3 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 45 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 3 0
30MAR26 9.25 P 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.04 -0.01 48 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.05 -0.01 47 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.07 -0.01 48 0 21 0
30MAR26 10.50 P 0.11 0.11 0.11 0.11 -0.02 47 1 4 +1
30MAR26 11.00 P 0.00 0.00 0.00 0.17 -0.03 47 0 86 0
30MAR26 11.50 P 0.26 0.26 0.26 0.26 -0.04 47 100 239 -100
30MAR26 12.00 P 0.00 0.00 0.00 0.37 -0.06 47 0 131 0
30MAR26 12.50 P 0.00 0.00 0.00 0.51 -0.08 47 0 81 0
30MAR26 13.00 P 0.00 0.00 0.00 0.69 -0.10 47 0 260 0
30MAR26 13.50 P 0.00 0.00 0.00 0.88 -0.12 46 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 1.12 -0.13 46 0 21 0
30MAR26 14.50 P 0.00 0.00 0.00 1.40 -0.17 47 0 16 0
30MAR26 15.00 P 0.00 0.00 0.00 1.70 -0.20 47 0 70 0
30MAR26 15.50 P 0.00 0.00 0.00 2.03 -0.14 47 0 1,360 0
30MAR26 16.00 P 0.00 0.00 0.00 2.38 -0.26 47 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.73 -0.27 46 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.22 -0.25 50 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.67 -0.15 52 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.07 -0.32 51 0 15 0
30MAR26 18.50 P 0.00 0.00 0.00 4.57 -0.11 54 0 15 0
30MAR26 19.00 P 0.00 0.00 0.00 5.01 -0.21 54 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.44 -0.31 53 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.94 -0.29 56 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.95 -0.25 62 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.94 -0.32 67 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.86 -0.31 63 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.87 -0.31 69 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.91 -0.26 77 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.85 -0.43 74 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.87 -0.31 81 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.08 -0.01 47 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.10 -0.01 47 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.12 -0.02 46 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.18 -0.03 46 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.26 -0.05 46 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.37 -0.06 47 0 1 0
29APR26 12.00 P 0.00 0.00 0.00 0.51 -0.06 47 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.66 -0.09 46 0 6 0
29APR26 13.00 P 0.00 0.00 0.00 0.84 -0.08 46 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 1.05 -0.11 46 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 1.30 -0.15 46 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 1.57 -0.17 46 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 1.88 -0.19 47 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 2.21 -0.20 47 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 2.58 -0.10 47 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.84 -0.24 44 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.35 -0.15 48 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.75 -0.12 48 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.17 -0.22 49 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.67 -0.27 52 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.10 -0.01 47 0 6 0
29JUN26 9.00 P 0.00 0.00 0.00 0.12 -0.02 47 0 6 0
29JUN26 9.25 P 0.00 0.00 0.00 0.14 -0.03 46 0 2 0
29JUN26 9.50 P 0.00 0.00 0.00 0.17 -0.03 46 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 0.21 -0.03 46 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.25 -0.03 46 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 0.34 -0.05 46 0 30 0
29JUN26 11.00 P 0.00 0.00 0.00 0.46 -0.06 47 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.60 -0.07 47 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.75 -0.10 46 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.92 -0.11 46 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.12 -0.13 46 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 1.35 -0.14 46 0 16 0
29JUN26 14.00 P 0.00 0.00 0.00 1.60 -0.16 46 2,000 2,004 +1,979
29JUN26 14.50 P 0.00 0.00 0.00 1.88 -0.17 46 0 79 0
29JUN26 15.00 P 0.00 0.00 0.00 2.18 -0.19 46 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 2.50 -0.21 46 0 68 0
29JUN26 16.00 P 0.00 0.00 0.00 2.85 -0.27 46 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.22 -0.23 47 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.60 -0.18 47 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.02 -0.16 48 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.32 -0.34 45 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 4.80 -0.23 48 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.19 -0.19 47 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.55 -0.44 44 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.10 -0.30 48 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.95 -0.36 46 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.94 -0.32 49 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.86 -0.36 48 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.87 -0.32 52 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.91 -0.32 58 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.85 -0.43 56 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.87 -0.31 61 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.33 -0.04 48 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.38 -0.05 48 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.44 -0.04 48 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 0.50 -0.05 48 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.63 -0.06 48 0 2 0
29SEP26 11.00 P 0.00 0.00 0.00 0.78 -0.06 48 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.94 -0.08 48 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.12 -0.09 48 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.32 -0.10 47 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.54 -0.13 47 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.79 -0.13 47 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.05 -0.15 47 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.33 -0.16 47 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.62 -0.19 47 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 2.94 -0.20 47 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.28 -0.20 48 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.64 -0.22 48 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.02 -0.17 49 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.36 -0.23 48 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.75 -0.24 48 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.15 -0.25 48 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.56 -0.24 49 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.00 -0.23 49 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.38 -0.28 49 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.22 -0.31 48 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.12 -0.33 49 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.02 -0.33 48 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.95 -0.33 49 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.51 -0.04 49 0 1 0
30DEC26 9.50 P 0.00 0.00 0.00 0.57 -0.05 49 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.64 -0.05 49 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 0.71 -0.06 49 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.87 -0.05 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.03 -0.07 48 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.21 -0.07 48 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.40 -0.09 48 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.62 -0.09 48 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.85 -0.11 48 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.10 -0.12 48 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.36 -0.13 47 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.65 -0.14 48 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.95 -0.15 47 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.26 -0.16 48 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.60 -0.20 48 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.94 -0.21 48 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.31 -0.20 48 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.65 -0.23 48 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.03 -0.23 48 0 4 0
30DEC26 18.50 P 0.00 0.00 0.00 5.40 -0.25 48 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.82 -0.24 49 0 0 0
TOTAL PUT 2,293 7,693 +2,004
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$ 7.60
29JAN26 4.80 C 0.00 0.00 0.00 2.81 +0.14 68 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.71 +0.14 64 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.61 +0.13 60 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.36 +0.14 49 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.11 +0.14 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.86 +0.14 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.61 +0.13 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.36 +0.14 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.11 +0.13 0 0 4 0
29JAN26 6.75 C 0.00 0.00 0.00 0.86 +0.13 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.62 +0.13 19 0 10 0
29JAN26 7.25 C 0.00 0.00 0.00 0.38 +0.10 16 0 130 0
29JAN26 7.50 C 0.14 0.18 0.14 0.19 +0.07 16 83 403 +83
29JAN26 7.75 C 0.00 0.00 0.00 0.08 +0.03 17 0 64 0
29JAN26 8.00 C 0.00 0.00 0.00 0.03 +0.02 19 0 30 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 20 0 105 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 26 0 135 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.62 +0.14 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.37 +0.13 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.12 +0.13 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.86 +0.12 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.62 +0.12 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.36 +0.11 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.13 +0.13 20 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.88 +0.12 15 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.65 +0.12 17 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.44 +0.11 17 0 27 0
26FEB26 7.50 C 0.00 0.00 0.00 0.26 +0.08 16 0 5 0
26FEB26 7.75 C 0.09 0.15 0.09 0.15 +0.07 17 130 165 +70
26FEB26 8.00 C 0.00 0.00 0.00 0.06 +0.02 16 0 30 0
26FEB26 8.25 C 0.00 0.00 0.00 0.03 +0.01 17 0 60 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 17 0 15 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 20 0 90 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 24 0 90 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.81 +0.10 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.71 +0.11 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.62 +0.12 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.37 +0.11 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.12 +0.11 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.88 +0.12 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.63 +0.11 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.38 +0.09 0 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 1.15 +0.13 18 0 2 0
30MAR26 6.75 C 0.00 0.00 0.00 0.91 +0.12 16 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.69 +0.11 17 0 2 0
30MAR26 7.25 C 0.00 0.00 0.00 0.49 +0.08 17 0 5 0
30MAR26 7.50 C 0.00 0.00 0.00 0.32 +0.06 16 0 26 0
30MAR26 7.75 C 0.00 0.00 0.00 0.20 +0.04 16 0 30 0
30MAR26 8.00 C 0.00 0.00 0.00 0.11 +0.02 16 0 5 0
30MAR26 8.25 C 0.00 0.00 0.00 0.06 +0.01 16 0 88 0
30MAR26 8.50 C 0.00 0.00 0.00 0.03 0.00 17 0 10 0
30MAR26 8.75 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 21 0 30 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.64 +0.11 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.38 +0.09 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.15 +0.11 20 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.91 +0.11 25 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.65 +0.10 0 0 0 0
29APR26 6.25 C 1.31 1.31 1.31 1.40 +0.10 0 8 0 -8
29APR26 6.50 C 0.00 0.00 0.00 1.17 +0.12 17 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.94 +0.11 17 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.73 +0.10 17 0 0 0
29APR26 7.25 C 0.50 0.50 0.50 0.55 +0.10 18 18 48 +18
29APR26 7.50 C 0.00 0.00 0.00 0.38 +0.06 17 10 40 +10
29APR26 7.75 C 0.00 0.00 0.00 0.26 +0.05 17 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.17 +0.03 17 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.11 +0.02 18 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.06 +0.01 17 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.84 +0.10 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.71 +0.06 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.64 +0.09 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.40 +0.10 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.16 +0.10 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.91 +0.10 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.65 +0.07 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.40 +0.07 0 0 4 0
29JUN26 6.50 C 0.00 0.00 0.00 1.17 +0.09 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.95 +0.08 14 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.78 +0.10 18 0 1 0
29JUN26 7.25 C 0.00 0.00 0.00 0.60 +0.09 18 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.44 +0.06 17 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.32 +0.05 17 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.22 +0.03 17 0 3 0
29JUN26 8.25 C 0.15 0.15 0.15 0.15 +0.03 17 4 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.10 +0.02 18 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.07 +0.02 18 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.03 +0.01 19 0 20 0
29JUN26 9.50 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 20 0 60 0
29JUN26 10.50 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 2.84 +0.10 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.71 +0.06 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.64 +0.08 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.40 +0.10 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.16 +0.10 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.91 +0.10 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.65 +0.07 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.41 +0.06 0 0 1 0
29SEP26 6.50 C 0.00 0.00 0.00 1.20 +0.07 15 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.04 +0.11 20 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.85 +0.09 19 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.67 +0.06 18 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.54 +0.07 19 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.42 +0.05 19 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.33 +0.04 19 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.25 +0.03 19 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.19 +0.03 19 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.14 +0.02 19 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.11 +0.02 19 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.08 +0.01 19 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.66 +0.10 21 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.40 +0.10 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.16 +0.10 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.93 +0.11 19 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.69 +0.11 18 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.43 +0.07 13 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.22 +0.06 15 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.07 +0.09 18 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.90 +0.08 18 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.72 +0.06 17 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.59 +0.05 17 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.48 +0.04 18 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.39 +0.04 18 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.31 +0.03 18 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.24 +0.02 18 0 8 0
30DEC26 8.75 C 0.00 0.00 0.00 0.19 +0.02 18 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.15 +0.02 18 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.12 +0.02 18 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.09 +0.01 18 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.07 0.00 18 0 0 0
TOTAL CALL 253 1,815 +173
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 74 0 30 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 66 0 45 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 28 0 32 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 21 0 323 0
29JAN26 7.25 P 0.03 0.03 0.03 0.03 -0.02 19 7 322 +7
29JAN26 7.50 P 0.00 0.00 0.00 0.08 -0.07 16 0 300 0
29JAN26 7.75 P 0.21 0.21 0.21 0.21 -0.10 16 30 30 +30
29JAN26 8.00 P 0.00 0.00 0.00 0.41 -0.12 16 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.65 -0.13 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.90 -0.13 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.15 -0.14 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.43 -0.11 49 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.68 -0.11 54 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.93 -0.11 60 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.18 -0.11 65 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 24 0 15 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 19 0 90 0
26FEB26 7.00 P 0.00 0.00 0.00 0.02 -0.01 17 0 124 0
26FEB26 7.25 P 0.07 0.07 0.06 0.05 -0.03 16 159 186 +159
26FEB26 7.50 P 0.00 0.00 0.00 0.13 -0.06 16 0 108 0
26FEB26 7.75 P 0.00 0.00 0.00 0.26 -0.08 16 0 5 0
26FEB26 8.00 P 0.00 0.00 0.00 0.44 -0.11 16 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.66 -0.12 17 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.90 -0.13 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.15 -0.14 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.44 -0.10 36 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.69 -0.10 41 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.93 -0.11 42 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.18 -0.11 46 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 4 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 4 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 23 0 80 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 -0.01 19 0 76 0
30MAR26 6.75 P 0.00 0.00 0.00 0.02 -0.01 18 0 116 0
30MAR26 7.00 P 0.00 0.00 0.00 0.05 -0.02 18 0 243 0
30MAR26 7.25 P 0.00 0.00 0.00 0.10 -0.04 17 0 170 0
30MAR26 7.50 P 0.20 0.20 0.20 0.17 -0.08 16 5 217 +5
30MAR26 7.75 P 0.00 0.00 0.00 0.31 -0.09 17 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.47 -0.11 16 0 5 0
30MAR26 8.25 P 0.00 0.00 0.00 0.68 -0.11 17 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.90 -0.13 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.18 -0.11 25 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.44 -0.10 30 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.69 -0.10 33 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.94 -0.10 36 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.19 -0.10 39 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.44 -0.09 42 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.94 -0.10 48 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.44 -0.10 53 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.94 -0.10 58 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.07 -0.03 17 0 5 0
29APR26 7.25 P 0.00 0.00 0.00 0.14 -0.03 18 10 40 +10
29APR26 7.50 P 0.00 0.00 0.00 0.22 -0.07 17 10 40 +10
29APR26 7.75 P 0.00 0.00 0.00 0.36 -0.07 18 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.51 -0.10 17 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.70 -0.11 17 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.92 -0.12 18 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.18 -0.11 22 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.44 -0.10 26 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.69 -0.10 30 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.94 -0.10 32 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.19 -0.10 35 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 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 0.01 0.00 23 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 20 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.03 -0.01 18 0 5 0
29JUN26 6.50 P 0.00 0.00 0.00 0.06 -0.01 18 0 120 0
29JUN26 6.75 P 0.00 0.00 0.00 0.10 -0.02 18 0 13 0
29JUN26 7.00 P 0.00 0.00 0.00 0.16 -0.03 18 0 25 0
29JUN26 7.25 P 0.00 0.00 0.00 0.24 -0.06 17 0 7 0
29JUN26 7.50 P 0.00 0.00 0.00 0.36 -0.06 18 0 15 0
29JUN26 7.75 P 0.00 0.00 0.00 0.50 -0.08 17 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.68 -0.08 18 0 5 0
29JUN26 8.25 P 0.00 0.00 0.00 0.85 -0.11 17 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.06 -0.11 18 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 1.31 -0.07 21 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.55 -0.06 22 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.79 -0.06 24 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.00 -0.09 22 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.27 -0.06 27 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.50 -0.07 26 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.99 -0.07 29 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 -0.01 19 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.05 -0.01 20 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 0.08 -0.02 20 0 1 0
29SEP26 6.50 P 0.00 0.00 0.00 0.12 -0.03 20 0 23 0
29SEP26 6.75 P 0.00 0.00 0.00 0.18 -0.04 19 0 15 0
29SEP26 7.00 P 0.00 0.00 0.00 0.26 -0.05 19 0 110 0
29SEP26 7.25 P 0.00 0.00 0.00 0.36 -0.06 20 0 5 0
29SEP26 7.50 P 0.00 0.00 0.00 0.49 -0.07 20 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.63 -0.08 20 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.79 -0.07 20 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.94 -0.10 19 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.17 -0.11 21 0 5 0
29SEP26 8.75 P 0.00 0.00 0.00 1.38 -0.11 22 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.60 -0.12 22 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.83 -0.12 23 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.06 -0.13 24 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.30 -0.13 25 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 -0.01 19 0 4 0
30DEC26 6.00 P 0.00 0.00 0.00 0.06 -0.02 18 0 5 0
30DEC26 6.25 P 0.00 0.00 0.00 0.09 -0.03 18 0 2 0
30DEC26 6.50 P 0.00 0.00 0.00 0.14 -0.04 18 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.21 -0.04 19 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 0.29 -0.05 18 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.39 -0.07 18 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.51 -0.08 19 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.65 -0.09 19 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.81 -0.07 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.96 -0.10 18 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.18 -0.11 19 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.39 -0.12 20 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.61 -0.12 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.83 -0.13 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.07 -0.12 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.31 -0.13 24 0 0 0
TOTAL PUT 221 3,112 +221
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$ 29.84
29JAN26 19.50 C 0.00 0.00 0.00 10.36 +0.12 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 9.88 +0.14 58 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 8.88 +0.14 47 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 7.88 +0.14 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 6.88 +0.13 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 6.01 +0.08 59 0 15 0
29JAN26 25.00 C 0.00 0.00 0.00 4.85 +0.11 0 0 16 0
29JAN26 26.00 C 0.00 0.00 0.00 3.98 +0.14 38 0 21 0
29JAN26 27.00 C 0.00 0.00 0.00 3.19 +0.25 43 0 82 0
29JAN26 28.00 C 0.00 0.00 0.00 2.23 +0.08 35 0 87 0
29JAN26 29.00 C 0.00 0.00 0.00 1.58 +0.09 36 0 526 0
29JAN26 30.00 C 1.25 1.26 0.94 1.06 +0.04 37 291 585 -132
29JAN26 31.00 C 0.89 0.89 0.62 0.69 +0.04 38 15 629 +15
29JAN26 32.00 C 0.40 0.47 0.37 0.43 +0.05 38 18 657 0
29JAN26 33.00 C 0.30 0.32 0.30 0.25 +0.04 38 2 228 +1
29JAN26 34.00 C 0.21 0.21 0.21 0.13 +0.02 38 18 223 +15
29JAN26 35.00 C 0.13 0.15 0.13 0.07 +0.01 38 212 239 +77
29JAN26 36.00 C 0.00 0.00 0.00 0.04 +0.01 39 0 756 0
29JAN26 37.00 C 0.00 0.00 0.00 0.02 0.00 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 51 0 30 0
29JAN26 42.00 C 0.00 0.00 0.00 0.01 0.00 54 0 16 0
29JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 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 10.41 +0.13 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 9.92 +0.12 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 9.08 +0.26 61 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 7.89 +0.15 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 6.92 -0.11 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 6.02 -0.03 36 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 5.13 +0.25 38 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 4.36 +0.15 41 0 59 0
26FEB26 27.00 C 0.00 0.00 0.00 3.55 +0.19 39 0 120 0
26FEB26 28.00 C 0.00 0.00 0.00 2.67 +0.05 34 0 408 0
26FEB26 29.00 C 2.19 2.19 2.19 2.07 +0.06 35 1 264 0
26FEB26 30.00 C 0.00 0.00 0.00 1.57 +0.09 35 1 384 +1
26FEB26 31.00 C 1.18 1.18 1.18 1.18 +0.05 36 3 167 -3
26FEB26 32.00 C 0.93 0.93 0.93 0.87 +0.07 36 3 136 0
26FEB26 33.00 C 0.00 0.00 0.00 0.62 +0.06 37 0 329 0
26FEB26 34.00 C 0.00 0.00 0.00 0.42 +0.04 36 0 132 0
26FEB26 35.00 C 0.38 0.38 0.38 0.28 +0.03 36 30 147 +30
26FEB26 36.00 C 0.30 0.30 0.29 0.19 +0.03 36 50 201 0
26FEB26 37.00 C 0.00 0.00 0.00 0.12 +0.02 36 0 15 0
26FEB26 38.00 C 0.18 0.18 0.18 0.08 +0.01 36 8 23 +8
26FEB26 39.00 C 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 0.02 0.00 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 10.45 +0.01 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 9.96 +0.01 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 9.08 +0.04 44 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 8.07 +0.28 38 0 3 0
30MAR26 23.00 C 0.00 0.00 0.00 7.14 +0.11 38 0 15 0
30MAR26 24.00 C 0.00 0.00 0.00 6.25 0.00 38 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 5.40 -0.08 37 0 10 0
30MAR26 26.00 C 0.00 0.00 0.00 4.51 -0.14 35 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 3.96 +0.06 39 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 3.23 +0.04 37 0 16 0
30MAR26 29.00 C 0.00 0.00 0.00 2.67 +0.03 37 0 283 0
30MAR26 30.00 C 0.00 0.00 0.00 2.19 +0.03 38 0 52 0
30MAR26 31.00 C 0.00 0.00 0.00 1.79 +0.03 38 0 45 0
30MAR26 32.00 C 0.00 0.00 0.00 1.46 +0.04 39 0 492 0
30MAR26 33.00 C 0.00 0.00 0.00 1.16 +0.04 39 0 40 0
30MAR26 34.00 C 0.00 0.00 0.00 0.91 +0.04 39 0 34 0
30MAR26 35.00 C 0.00 0.00 0.00 0.70 +0.02 39 0 35 0
30MAR26 36.00 C 0.00 0.00 0.00 0.54 +0.02 39 0 2 0
30MAR26 37.00 C 0.00 0.00 0.00 0.41 +0.02 39 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.31 +0.01 39 0 8 0
30MAR26 39.00 C 0.00 0.00 0.00 0.23 +0.01 39 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 0.17 +0.01 38 0 104 0
30MAR26 41.00 C 0.00 0.00 0.00 0.13 +0.01 39 0 46 0
30MAR26 42.00 C 0.00 0.00 0.00 0.10 +0.01 39 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.07 0.00 39 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.05 0.00 39 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.02 0.00 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 10.54 +0.10 35 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 10.28 +0.33 52 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 9.13 +0.09 38 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 8.21 -0.12 38 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 7.55 +0.13 46 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 6.38 -0.02 35 0 8 0
29APR26 25.00 C 0.00 0.00 0.00 5.82 +0.18 41 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 4.95 +0.25 38 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 4.24 +0.12 38 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 3.61 +0.03 37 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 3.02 -0.02 37 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 2.59 +0.03 38 0 15 0
29APR26 31.00 C 0.00 0.00 0.00 2.18 +0.02 38 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 1.84 +0.04 39 0 15 0
29APR26 33.00 C 0.00 0.00 0.00 1.54 +0.06 39 0 15 0
29APR26 34.00 C 0.00 0.00 0.00 1.26 +0.05 39 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 1.03 +0.05 39 0 15 0
29APR26 36.00 C 0.89 0.89 0.89 0.83 +0.04 39 38 38 +38
29APR26 37.00 C 0.00 0.00 0.00 0.67 +0.03 39 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 0.53 +0.02 39 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 0.42 - 39 0 0 -
29JUN26 19.50 C 0.00 0.00 0.00 10.72 +0.21 40 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.28 +0.27 41 0 4 0
29JUN26 21.00 C 0.00 0.00 0.00 9.38 -0.10 40 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 8.51 +0.18 39 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.65 +0.04 38 0 0 0
29JUN26 24.00 C 6.95 6.95 6.95 6.90 +0.06 39 1 1 +1
29JUN26 25.00 C 0.00 0.00 0.00 6.18 -0.04 39 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 5.48 -0.11 39 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 4.82 -0.05 38 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 4.26 -0.07 39 0 60 0
29JUN26 29.00 C 0.00 0.00 0.00 3.74 +0.06 39 0 40 0
29JUN26 30.00 C 0.00 0.00 0.00 3.30 +0.05 39 0 340 0
29JUN26 31.00 C 0.00 0.00 0.00 2.88 +0.02 39 0 1,615 0
29JUN26 32.00 C 0.00 0.00 0.00 2.52 -0.03 39 0 230 0
29JUN26 33.00 C 0.00 0.00 0.00 2.20 +0.03 40 0 87 0
29JUN26 34.00 C 0.00 0.00 0.00 1.92 +0.02 40 0 31 0
29JUN26 35.00 C 0.00 0.00 0.00 1.67 +0.04 40 0 33 0
29JUN26 36.00 C 0.00 0.00 0.00 1.45 +0.04 40 0 100 0
29JUN26 37.00 C 0.00 0.00 0.00 1.23 +0.03 40 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 1.06 +0.06 40 0 2 0
29JUN26 39.00 C 0.00 0.00 0.00 0.87 +0.03 39 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.75 +0.02 40 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.63 +0.02 39 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.54 +0.02 40 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.47 +0.02 40 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.39 +0.01 40 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.33 +0.01 40 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.28 +0.01 40 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 0.24 +0.01 40 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.20 +0.01 40 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.16 0.00 39 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.14 0.00 40 0 35 0
29SEP26 19.50 C 0.00 0.00 0.00 10.98 +0.19 39 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.51 +0.04 38 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.73 +0.03 39 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.93 +0.19 38 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.14 -0.22 38 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.54 -0.07 40 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.80 +0.05 38 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.21 +0.22 39 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 5.58 +0.02 38 0 60 0
29SEP26 28.00 C 0.00 0.00 0.00 5.04 -0.15 38 0 160 0
29SEP26 29.00 C 0.00 0.00 0.00 4.53 +0.04 38 0 108 0
29SEP26 30.00 C 0.00 0.00 0.00 4.19 +0.10 40 0 166 0
29SEP26 31.00 C 0.00 0.00 0.00 3.77 +0.06 39 0 100 0
29SEP26 32.00 C 0.00 0.00 0.00 3.40 +0.04 40 0 162 0
29SEP26 33.00 C 0.00 0.00 0.00 3.07 +0.09 40 0 57 0
29SEP26 34.00 C 2.84 2.84 2.84 2.77 +0.04 40 30 120 0
29SEP26 35.00 C 0.00 0.00 0.00 2.51 +0.06 40 0 86 0
29SEP26 36.00 C 0.00 0.00 0.00 2.27 +0.09 40 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 2.02 +0.07 40 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 1.81 +0.07 40 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 1.60 +0.07 40 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 1.44 +0.07 40 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 1.28 +0.10 40 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 1.13 +0.05 40 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 1.01 +0.08 40 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.87 +0.05 40 0 0 0
29SEP26 45.00 C 0.96 1.03 0.96 0.76 +0.01 40 24 55 -14
29SEP26 46.00 C 0.00 0.00 0.00 0.69 +0.04 40 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 11.41 +0.18 40 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 11.03 +0.20 41 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.15 +0.14 39 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.44 +0.16 39 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.73 +0.16 39 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.05 +0.16 39 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.46 +0.17 39 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.87 +0.19 39 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.31 +0.14 39 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.77 +0.09 39 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 5.31 +0.11 39 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 4.91 +0.14 39 0 80 0
30DEC26 31.00 C 0.00 0.00 0.00 4.47 +0.05 39 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 4.10 +0.05 39 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 3.76 +0.09 39 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 3.45 +0.11 39 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 3.17 +0.13 40 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 2.92 +0.14 40 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 2.67 +0.07 40 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 2.35 +0.06 39 0 5 0
30DEC26 39.00 C 0.00 0.00 0.00 2.15 - 39 0 0 -
TOTAL CALL 745 12,429 +37
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 58 0 11 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 51 0 69 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 44 0 89 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 38 0 504 0
29JAN26 25.00 P 0.00 0.00 0.00 0.04 0.00 39 0 705 0
29JAN26 26.00 P 0.10 0.11 0.10 0.09 0.00 38 15 209 0
29JAN26 27.00 P 0.22 0.22 0.20 0.21 +0.01 38 38 429 -30
29JAN26 28.00 P 0.37 0.39 0.37 0.42 +0.01 38 39 430 -7
29JAN26 29.00 P 0.60 0.78 0.60 0.76 +0.01 38 109 572 +59
29JAN26 30.00 P 1.15 1.28 1.12 1.24 0.00 39 64 479 +19
29JAN26 31.00 P 0.00 0.00 0.00 1.86 -0.02 40 0 302 0
29JAN26 32.00 P 0.00 0.00 0.00 2.61 +0.04 41 0 410 0
29JAN26 33.00 P 0.00 0.00 0.00 3.45 -0.11 43 0 91 0
29JAN26 34.00 P 0.00 0.00 0.00 4.37 0.00 46 0 165 0
29JAN26 35.00 P 0.00 0.00 0.00 5.18 -0.27 36 0 16 0
29JAN26 36.00 P 0.00 0.00 0.00 6.17 -0.32 39 0 30 0
29JAN26 37.00 P 0.00 0.00 0.00 7.36 +0.01 65 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 8.31 -0.17 67 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 9.24 -0.21 65 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 10.25 -0.15 71 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 11.21 -0.20 70 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 12.46 +0.05 99 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 13.31 -0.10 91 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 14.26 -0.19 90 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 15.25 -0.16 92 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 16.37 -0.01 110 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 23 0
26FEB26 22.00 P 0.00 0.00 0.00 0.02 0.00 38 0 76 0
26FEB26 23.00 P 0.06 0.06 0.06 0.04 0.00 37 4 29 +4
26FEB26 24.00 P 0.00 0.00 0.00 0.08 0.00 36 0 28 0
26FEB26 25.00 P 0.00 0.00 0.00 0.16 0.00 36 0 38 0
26FEB26 26.00 P 0.29 0.30 0.29 0.30 0.00 36 6 120 +6
26FEB26 27.00 P 0.49 0.49 0.49 0.51 +0.02 36 20 503 +20
26FEB26 28.00 P 0.63 0.82 0.63 0.80 +0.03 36 3 838 -2
26FEB26 29.00 P 0.00 0.00 0.00 1.19 -0.01 37 0 142 0
26FEB26 30.00 P 1.59 1.59 1.59 1.68 -0.03 37 1 108 +1
26FEB26 31.00 P 0.00 0.00 0.00 2.29 -0.04 37 0 80 0
26FEB26 32.00 P 0.00 0.00 0.00 2.99 -0.04 38 0 50 0
26FEB26 33.00 P 0.00 0.00 0.00 3.76 -0.08 39 0 75 0
26FEB26 34.00 P 0.00 0.00 0.00 4.37 -0.33 32 0 15 0
26FEB26 35.00 P 0.00 0.00 0.00 5.48 +0.03 41 0 10 0
26FEB26 36.00 P 0.00 0.00 0.00 6.38 -0.15 42 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 7.36 +0.01 45 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 8.31 -0.17 47 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 9.30 -0.15 50 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 10.33 -0.12 55 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 11.22 -0.19 51 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 12.46 +0.05 69 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 13.31 -0.10 64 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 10 0
30MAR26 20.00 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.05 -0.01 39 0 20 0
30MAR26 22.00 P 0.00 0.00 0.00 0.09 -0.01 38 0 17 0
30MAR26 23.00 P 0.18 0.18 0.18 0.16 -0.02 38 2 382 +2
30MAR26 24.00 P 0.00 0.00 0.00 0.28 -0.02 39 0 136 0
30MAR26 25.00 P 0.00 0.00 0.00 0.44 -0.01 39 0 521 0
30MAR26 26.00 P 0.00 0.00 0.00 0.66 0.00 39 0 326 0
30MAR26 27.00 P 0.00 0.00 0.00 0.93 -0.01 38 0 210 0
30MAR26 28.00 P 1.13 1.29 1.13 1.28 -0.01 38 7 276 -7
30MAR26 29.00 P 0.00 0.00 0.00 1.71 -0.02 39 0 54 0
30MAR26 30.00 P 0.00 0.00 0.00 2.22 -0.04 39 0 53 0
30MAR26 31.00 P 0.00 0.00 0.00 2.82 -0.04 39 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 3.31 -0.28 37 0 5 0
30MAR26 33.00 P 0.00 0.00 0.00 3.98 -0.35 36 0 48 0
30MAR26 34.00 P 0.00 0.00 0.00 5.01 -0.09 41 0 28 0
30MAR26 35.00 P 0.00 0.00 0.00 5.84 -0.12 42 0 1 0
30MAR26 36.00 P 0.00 0.00 0.00 6.67 +0.02 42 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 7.55 -0.08 43 0 8 0
30MAR26 38.00 P 0.00 0.00 0.00 8.45 -0.23 43 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 9.42 -0.03 46 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 10.33 -0.28 45 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 11.32 -0.09 48 0 1 0
30MAR26 42.00 P 0.00 0.00 0.00 12.46 +0.05 56 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 13.31 -0.10 52 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 14.26 -0.19 52 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 15.27 -0.14 55 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 16.37 -0.01 62 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 17.23 -0.07 57 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 18.22 -0.08 58 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 19.24 -0.06 62 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 20.21 -0.09 61 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 22.73 -0.07 68 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 25.22 -0.23 71 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 27.73 -0.07 77 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 30.26 -0.04 83 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 32.66 -0.14 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 35.16 -0.14 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.05 0.00 39 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.11 0.00 39 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.18 -0.01 38 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.29 -0.01 39 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.45 -0.01 39 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.65 -0.02 39 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.92 +0.01 39 0 15 0
29APR26 27.00 P 0.00 0.00 0.00 1.22 -0.01 39 0 16 0
29APR26 28.00 P 0.00 0.00 0.00 1.60 0.00 39 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 2.04 -0.01 39 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 2.55 -0.03 39 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 3.14 -0.05 39 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 3.79 -0.12 39 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 4.48 -0.12 40 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 5.26 -0.09 40 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 5.91 -0.28 38 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 6.93 +0.28 42 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 7.80 +0.17 43 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 8.62 -0.17 43 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 9.64 - 46 0 0 -
29JUN26 19.50 P 0.00 0.00 0.00 0.17 0.00 40 0 5 0
29JUN26 20.00 P 0.00 0.00 0.00 0.21 0.00 40 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.31 -0.02 40 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.46 -0.01 40 0 18 0
29JUN26 23.00 P 0.00 0.00 0.00 0.64 -0.02 40 0 35 0
29JUN26 24.00 P 0.00 0.00 0.00 0.86 -0.03 40 0 253 0
29JUN26 25.00 P 0.00 0.00 0.00 1.10 -0.05 39 0 115 0
29JUN26 26.00 P 0.00 0.00 0.00 1.46 0.00 40 0 44 0
29JUN26 27.00 P 0.00 0.00 0.00 1.82 -0.01 40 0 31 0
29JUN26 28.00 P 0.00 0.00 0.00 2.24 0.00 40 0 19 0
29JUN26 29.00 P 0.00 0.00 0.00 2.71 0.00 40 0 21 0
29JUN26 30.00 P 0.00 0.00 0.00 3.23 -0.06 40 0 22 0
29JUN26 31.00 P 0.00 0.00 0.00 3.81 -0.07 40 0 1,500 0
29JUN26 32.00 P 0.00 0.00 0.00 4.45 -0.08 40 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 5.12 -0.05 40 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 5.86 -0.05 41 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 6.58 -0.06 41 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.41 -0.07 42 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.23 +0.20 42 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.01 -0.24 42 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.98 +0.04 44 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.86 +0.21 44 0 3 0
29JUN26 41.00 P 0.00 0.00 0.00 11.81 +0.33 46 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 12.60 -0.02 44 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 13.50 -0.08 44 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 14.54 -0.01 47 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 15.43 -0.05 46 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 16.40 -0.06 47 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 17.38 +0.07 48 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 18.32 -0.09 48 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 19.28 -0.02 48 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 20.24 -0.11 48 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.39 0.00 40 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.46 0.00 40 0 3 0
29SEP26 21.00 P 0.00 0.00 0.00 0.63 0.00 40 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.84 0.00 40 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 1.09 0.00 40 0 27 0
29SEP26 24.00 P 0.00 0.00 0.00 1.37 0.00 40 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 1.68 0.00 40 0 32 0
29SEP26 26.00 P 0.00 0.00 0.00 2.04 0.00 40 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 2.45 +0.01 40 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 2.89 0.00 40 0 102 0
29SEP26 29.00 P 0.00 0.00 0.00 3.38 0.00 40 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 3.92 -0.03 40 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 4.50 -0.06 40 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.12 -0.01 40 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.79 -0.08 40 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.52 -0.06 41 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.25 -0.08 41 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 7.96 +0.11 41 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 8.75 -0.07 41 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.58 -0.06 42 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.42 -0.02 42 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 11.29 -0.11 43 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.15 +0.03 43 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.97 -0.11 43 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.88 -0.09 43 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.66 -0.22 42 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.68 -0.08 44 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 16.60 -0.10 44 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.61 0.00 40 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.69 -0.01 40 0 7 0
30DEC26 21.00 P 0.00 0.00 0.00 0.91 -0.01 40 0 2 0
30DEC26 22.00 P 0.00 0.00 0.00 1.15 -0.02 40 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.44 -0.01 40 0 2 0
30DEC26 24.00 P 0.00 0.00 0.00 1.74 0.00 40 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.08 -0.01 39 0 20 0
30DEC26 26.00 P 0.00 0.00 0.00 2.47 0.00 39 0 12 0
30DEC26 27.00 P 0.00 0.00 0.00 2.89 -0.01 39 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.36 0.00 39 0 11 0
30DEC26 29.00 P 0.00 0.00 0.00 3.86 0.00 39 0 12 0
30DEC26 30.00 P 0.00 0.00 0.00 4.39 -0.03 39 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.98 -0.02 39 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.59 -0.03 39 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.25 -0.03 39 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.97 0.00 40 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.70 +0.01 40 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.37 -0.10 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.23 -0.01 41 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.94 -0.09 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.74 - 41 0 0 -
TOTAL PUT 308 11,189 +65
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$ 75.50
09JAN26 47.00 C 28.84 29.04 28.34 28.51 +1.89 0 465 465 +465
09JAN26 48.00 C 0.00 0.00 0.00 27.51 +1.89 0 0 0 0
09JAN26 49.00 C 0.00 0.00 0.00 26.51 +1.89 0 0 0 0
09JAN26 50.00 C 0.00 0.00 0.00 25.51 +1.89 0 0 0 0
09JAN26 52.50 C 0.00 0.00 0.00 23.56 +2.44 280 0 0 0
09JAN26 55.00 C 0.00 0.00 0.00 20.51 +1.89 0 0 0 0
09JAN26 57.50 C 0.00 0.00 0.00 18.01 +1.89 0 0 0 0
09JAN26 60.00 C 0.00 0.00 0.00 15.52 +1.89 93 0 20 0
09JAN26 62.50 C 0.00 0.00 0.00 13.02 +1.87 77 0 15 0
09JAN26 65.00 C 10.23 11.20 10.23 10.54 +1.85 75 4 464 -2
09JAN26 67.50 C 8.00 8.76 8.00 8.35 +1.78 99 365 1,611 -37
09JAN26 70.00 C 5.50 6.26 4.00 5.64 +1.46 57 127 701 -89
09JAN26 72.50 C 3.60 4.50 3.50 3.57 +1.12 61 191 656 -4
09JAN26 75.00 C 1.74 3.10 1.74 1.92 +0.54 60 296 621 -17
09JAN26 77.50 C 1.08 1.79 0.88 1.00 +0.23 65 828 1,004 +440
09JAN26 80.00 C 0.61 0.93 0.42 0.49 +0.07 70 403 772 -109
09JAN26 82.50 C 0.38 0.52 0.20 0.24 0.00 74 194 257 +135
09JAN26 85.00 C 0.19 0.27 0.11 0.12 -0.02 79 325 406 +281
09JAN26 87.50 C 0.13 0.14 0.13 0.07 -0.01 85 30 691 +30
09JAN26 90.00 C 0.04 0.04 0.04 0.04 - 90 15 15 -
09JAN26 92.50 C 0.02 0.02 0.02 0.02 - 93 15 15 -
09JAN26 95.00 C 0.01 0.01 0.01 0.01 - 96 20 20 -
16JAN26 47.00 C 0.00 0.00 0.00 28.51 +1.61 0 0 0 0
16JAN26 48.00 C 0.00 0.00 0.00 27.54 +1.90 85 0 0 0
16JAN26 49.00 C 0.00 0.00 0.00 26.54 +1.90 77 0 0 0
16JAN26 50.00 C 0.00 0.00 0.00 25.54 +1.90 0 0 0 0
16JAN26 52.50 C 0.00 0.00 0.00 23.56 +2.41 151 0 0 0
16JAN26 55.00 C 0.00 0.00 0.00 20.55 +1.90 68 0 0 0
16JAN26 57.50 C 0.00 0.00 0.00 18.30 +2.14 102 0 0 0
16JAN26 60.00 C 0.00 0.00 0.00 15.67 +1.91 77 0 0 0
16JAN26 62.50 C 0.00 0.00 0.00 13.13 +1.85 60 0 0 0
16JAN26 65.00 C 0.00 0.00 0.00 10.59 +1.62 44 0 0 0
16JAN26 67.50 C 0.00 0.00 0.00 8.35 +1.72 53 0 0 0
16JAN26 70.00 C 0.00 0.00 0.00 6.38 +1.51 57 0 0 0
16JAN26 72.50 C 4.32 4.32 4.32 4.33 +0.98 51 3 178 -2
16JAN26 75.00 C 3.00 3.96 2.87 2.85 +0.62 51 96 93 +4
16JAN26 77.50 C 2.30 2.50 1.93 1.82 +0.36 53 64 214 +29
16JAN26 80.00 C 1.30 1.85 1.09 1.12 +0.18 54 170 147 +95
16JAN26 82.50 C 0.95 1.24 0.71 0.71 +0.11 57 146 99 +86
16JAN26 85.00 C 0.60 0.71 0.48 0.43 +0.03 58 130 125 +116
16JAN26 87.50 C 0.45 0.54 0.37 0.25 -0.01 60 51 70 +46
16JAN26 90.00 C 0.30 0.32 0.25 0.14 - 60 172 172 -
16JAN26 92.50 C 0.00 0.00 0.00 0.09 - 63 0 0 -
16JAN26 95.00 C 0.00 0.00 0.00 0.05 - 64 0 0 -
29JAN26 40.00 C 0.00 0.00 0.00 35.57 +1.89 0 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 34.58 +1.90 81 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 33.58 +1.96 74 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 32.58 +1.90 65 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 31.57 +1.89 0 0 0 0
29JAN26 45.00 C 30.68 30.73 30.48 30.58 +1.89 0 150 650 +150
29JAN26 46.00 C 0.00 0.00 0.00 29.58 +1.89 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 28.59 +1.69 62 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 27.59 +1.90 56 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 26.59 +1.89 0 0 0 0
29JAN26 50.00 C 25.69 25.69 25.69 25.59 +1.89 0 2 2 0
29JAN26 52.50 C 0.00 0.00 0.00 23.56 +2.28 97 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 20.98 +2.26 83 0 25 0
29JAN26 57.50 C 0.00 0.00 0.00 18.30 +2.10 64 0 1 0
29JAN26 60.00 C 0.00 0.00 0.00 16.18 +1.96 71 1 41 0
29JAN26 62.50 C 0.00 0.00 0.00 13.74 +2.15 63 0 159 0
29JAN26 65.00 C 10.80 12.00 10.01 10.73 +1.48 35 37 1,492 +15
29JAN26 67.50 C 9.00 10.00 8.43 8.68 +1.43 42 37 2,583 -1
29JAN26 70.00 C 6.80 8.00 6.73 6.88 +1.29 45 195 1,797 +10
29JAN26 72.50 C 5.20 6.00 5.20 5.27 +0.99 47 113 1,095 -91
29JAN26 75.00 C 4.00 4.91 3.77 3.89 +0.83 47 158 2,030 +24
29JAN26 77.50 C 3.49 3.71 2.80 2.82 +0.54 48 239 984 0
29JAN26 80.00 C 2.15 2.80 1.97 2.06 +0.43 49 367 1,333 +76
29JAN26 82.50 C 1.68 2.01 1.50 1.51 +0.39 51 264 786 +39
29JAN26 85.00 C 1.25 1.55 1.05 1.10 +0.34 52 358 1,030 -72
29JAN26 87.50 C 0.90 1.20 0.78 0.80 +0.29 54 114 426 +25
29JAN26 90.00 C 0.69 0.90 0.60 0.58 +0.25 55 269 1,089 +28
29JAN26 92.50 C 0.53 0.60 0.40 0.43 +0.21 56 287 221 +35
29JAN26 95.00 C 0.47 0.53 0.34 0.32 +0.18 58 42 201 -22
29JAN26 97.50 C 0.34 0.34 0.34 0.25 +0.16 60 20 322 +20
29JAN26 100.00 C 0.26 0.26 0.22 0.19 +0.13 61 23 1,008 -11
29JAN26 102.50 C 0.23 0.23 0.18 0.15 +0.11 63 48 241 +48
29JAN26 105.00 C 0.21 0.21 0.21 0.12 +0.09 65 3 522 +3
29JAN26 107.50 C 0.00 0.00 0.00 0.09 +0.07 65 0 124 0
29JAN26 110.00 C 0.00 0.00 0.00 0.07 +0.06 67 0 150 0
29JAN26 112.50 C 0.00 0.00 0.00 0.06 +0.05 69 0 241 0
29JAN26 115.00 C 0.08 0.08 0.08 0.05 +0.04 70 10 791 -10
26FEB26 40.00 C 0.00 0.00 0.00 35.66 +1.89 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 34.67 +1.90 52 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 33.67 +1.68 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 32.58 +1.80 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 31.68 +1.89 39 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 30.69 +1.90 48 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 29.69 +1.89 42 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 28.70 +1.59 45 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 27.70 +2.01 41 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 26.87 +1.86 62 0 0 0
26FEB26 50.00 C 25.82 25.82 25.82 25.59 +1.70 0 2 0 -2
26FEB26 52.50 C 0.00 0.00 0.00 23.56 +2.16 61 0 30 0
26FEB26 55.00 C 0.00 0.00 0.00 20.98 +1.79 51 0 2 0
26FEB26 57.50 C 0.00 0.00 0.00 18.30 +1.77 36 0 2 0
26FEB26 60.00 C 16.54 16.54 16.54 16.18 +1.95 45 3 12 +2
26FEB26 62.50 C 0.00 0.00 0.00 13.74 +1.43 40 0 58 0
26FEB26 65.00 C 11.20 12.20 11.20 11.69 +1.65 41 6 939 +1
26FEB26 67.50 C 9.60 10.17 9.60 9.88 +1.39 43 6 862 0
26FEB26 70.00 C 8.40 9.00 8.40 8.20 +1.30 44 18 1,409 -5
26FEB26 72.50 C 7.06 7.40 6.38 6.76 +1.16 44 176 795 -61
26FEB26 75.00 C 5.40 5.81 5.17 5.36 +0.92 44 112 618 -69
26FEB26 77.50 C 4.55 5.17 4.32 4.27 +0.74 44 140 430 +18
26FEB26 80.00 C 3.56 4.24 3.33 3.36 +0.55 44 234 608 +46
26FEB26 82.50 C 2.79 3.15 2.75 2.64 +0.40 45 102 237 +5
26FEB26 85.00 C 2.18 2.53 2.16 2.11 +0.33 46 620 753 +369
26FEB26 87.50 C 2.00 2.00 1.89 1.66 +0.26 46 17 171 +15
26FEB26 90.00 C 1.47 1.68 1.42 1.28 +0.18 47 216 291 -14
26FEB26 92.50 C 1.48 1.48 1.48 0.98 +0.11 47 15 370 0
26FEB26 95.00 C 0.80 1.25 0.80 0.75 +0.07 47 174 411 +159
26FEB26 97.50 C 0.88 1.00 0.73 0.57 +0.03 48 64 284 +23
30MAR26 37.00 C 0.00 0.00 0.00 38.54 +1.67 0 0 5 0
30MAR26 38.00 C 0.00 0.00 0.00 37.64 +1.71 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 36.77 +1.90 50 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 36.12 +2.23 78 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 35.25 +2.35 80 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 33.88 +1.89 59 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 32.81 +1.39 47 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 31.83 +1.64 48 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 30.69 +1.71 0 0 50 0
30MAR26 46.00 C 0.00 0.00 0.00 29.85 +1.84 45 0 11 0
30MAR26 47.00 C 0.00 0.00 0.00 28.85 +1.74 42 0 252 0
30MAR26 48.00 C 0.00 0.00 0.00 27.99 +1.28 51 0 125 0
30MAR26 49.00 C 0.00 0.00 0.00 27.01 +2.00 49 0 223 0
30MAR26 50.00 C 0.00 0.00 0.00 25.94 +1.65 43 0 249 0
30MAR26 52.50 C 0.00 0.00 0.00 23.74 +2.02 50 0 205 0
30MAR26 55.00 C 0.00 0.00 0.00 21.19 +1.07 43 0 319 0
30MAR26 57.50 C 0.00 0.00 0.00 18.56 +0.68 33 0 202 0
30MAR26 60.00 C 17.00 17.88 17.00 17.52 +1.82 53 30 4,198 -13
30MAR26 62.50 C 15.25 15.66 15.17 14.64 +1.30 42 80 521 +27
30MAR26 65.00 C 13.16 13.16 13.16 12.73 +0.62 42 20 817 +20
30MAR26 67.50 C 11.03 11.03 11.03 11.50 +1.08 47 1 270 -1
30MAR26 70.00 C 9.80 10.45 9.50 9.60 +0.89 44 42 16,791 +2
30MAR26 72.50 C 8.75 8.75 8.71 8.22 +0.96 45 30 5,020 +15
30MAR26 75.00 C 7.27 7.77 6.86 6.95 +0.89 45 308 7,719 +3
30MAR26 77.50 C 6.14 6.97 6.10 5.94 +0.84 45 189 2,476 +85
30MAR26 80.00 C 5.35 5.49 5.00 5.05 +0.64 46 348 1,838 +72
30MAR26 82.50 C 4.33 4.79 4.33 4.27 +0.62 47 149 2,969 +34
30MAR26 85.00 C 4.09 4.09 3.73 3.67 +0.67 48 70 2,603 +15
30MAR26 87.50 C 3.51 3.51 3.29 3.10 +0.65 48 51 582 +36
30MAR26 90.00 C 2.80 2.92 2.64 2.60 +0.61 48 189 5,147 +28
30MAR26 92.50 C 2.64 2.64 2.25 2.18 +0.57 49 823 1,129 +609
30MAR26 95.00 C 2.17 2.17 2.00 1.83 +0.53 49 86 520 +45
30MAR26 97.50 C 1.90 1.90 1.77 1.53 +0.49 49 29 1,799 -29
30MAR26 100.00 C 1.56 1.60 1.56 1.28 +0.45 50 63 700 +37
30MAR26 102.50 C 1.34 1.40 1.34 1.08 +0.41 50 39 918 0
30MAR26 105.00 C 0.00 0.00 0.00 0.91 +0.38 50 0 234 0
30MAR26 107.50 C 1.07 1.08 1.07 0.76 +0.34 51 45 202 +15
30MAR26 110.00 C 0.98 0.98 0.85 0.64 +0.31 51 2 33 +1
30MAR26 112.50 C 0.80 0.80 0.80 0.54 +0.28 51 2 50 +2
30MAR26 115.00 C 0.79 0.79 0.79 0.46 +0.25 52 2 144 +2
29APR26 47.00 C 0.00 0.00 0.00 29.39 +2.15 55 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 28.32 +1.61 51 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 27.89 +2.52 61 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 27.08 +2.16 62 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 23.99 +1.77 45 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 22.24 +1.73 52 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 19.56 +1.16 44 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 17.52 +1.17 44 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 16.11 +1.92 49 0 91 0
29APR26 65.00 C 0.00 0.00 0.00 13.78 +1.31 44 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 12.10 +1.07 44 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 10.87 +1.38 46 0 75 0
29APR26 72.50 C 0.00 0.00 0.00 9.28 +0.90 44 0 35 0
29APR26 75.00 C 8.29 8.64 8.29 8.18 +0.91 45 3 48 +1
29APR26 77.50 C 7.68 7.68 7.28 7.09 +0.78 45 31 31 +31
29APR26 80.00 C 6.36 6.56 6.32 6.18 +0.70 46 18 53 +18
29APR26 82.50 C 5.89 5.89 5.89 5.41 +0.63 46 15 91 +15
29APR26 85.00 C 5.06 5.06 4.78 4.73 +0.57 47 32 143 0
29APR26 87.50 C 4.42 4.48 4.20 4.09 +0.44 47 32 173 +16
29APR26 90.00 C 0.00 0.00 0.00 3.51 - 47 0 0 -
29APR26 92.50 C 0.00 0.00 0.00 3.02 - 48 0 0 -
29APR26 95.00 C 2.88 2.88 2.88 2.59 - 48 2 2 -
29JUN26 41.00 C 0.00 0.00 0.00 35.25 +1.46 46 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 34.32 +2.23 47 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 33.43 +1.67 48 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 32.41 +1.98 46 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 31.47 +1.97 45 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 30.54 +1.42 45 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 29.69 +1.51 46 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 28.71 +1.31 45 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 28.15 +1.63 50 0 569 0
29JUN26 50.00 C 0.00 0.00 0.00 27.08 +1.68 47 0 125 0
29JUN26 52.50 C 0.00 0.00 0.00 24.91 +2.17 46 0 25 0
29JUN26 55.00 C 0.00 0.00 0.00 22.70 +1.75 44 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 21.08 +1.62 47 0 125 0
29JUN26 60.00 C 19.50 19.50 19.50 18.84 +1.22 44 2 79 -2
29JUN26 62.50 C 0.00 0.00 0.00 17.53 +1.31 47 0 2,127 0
29JUN26 65.00 C 0.00 0.00 0.00 15.50 +0.94 45 0 157 0
29JUN26 67.50 C 14.51 14.58 14.51 13.93 +1.16 44 2 181 -2
29JUN26 70.00 C 0.00 0.00 0.00 12.26 +0.86 43 0 639 0
29JUN26 72.50 C 0.00 0.00 0.00 11.31 +1.09 45 0 853 0
29JUN26 75.00 C 11.17 11.17 10.63 10.23 +1.08 46 306 6,122 +306
29JUN26 77.50 C 0.00 0.00 0.00 9.15 +0.94 46 300 1,051 +300
29JUN26 80.00 C 0.00 0.00 0.00 8.23 +0.87 46 0 1,540 0
29JUN26 82.50 C 0.00 0.00 0.00 7.41 +0.79 46 0 275 0
29JUN26 85.00 C 6.77 6.96 6.77 6.68 +0.70 47 3 957 -3
29JUN26 87.50 C 0.00 0.00 0.00 6.05 +0.65 47 0 2,597 0
29JUN26 90.00 C 5.16 5.72 5.16 5.44 +0.51 48 254 1,367 +186
29JUN26 92.50 C 5.04 5.04 5.04 4.97 +0.54 48 4 469 -4
29JUN26 95.00 C 4.50 4.50 4.47 4.56 +0.57 49 239 16,768 +161
29JUN26 97.50 C 4.09 4.28 4.09 4.10 +0.50 49 22 85 +20
29JUN26 100.00 C 3.90 3.91 3.64 3.74 +0.49 50 44 420 +44
29JUN26 102.50 C 3.31 3.81 3.31 3.44 +0.51 50 71 162 -5
29JUN26 105.00 C 0.00 0.00 0.00 3.05 +0.40 50 0 30 0
29JUN26 107.50 C 0.00 0.00 0.00 2.79 +0.38 51 0 22 0
29JUN26 110.00 C 0.00 0.00 0.00 2.55 +0.36 51 0 131 0
29JUN26 112.50 C 0.00 0.00 0.00 2.38 +0.39 52 0 306 0
29JUN26 115.00 C 2.53 2.53 2.25 2.18 +0.37 52 29 177 -10
29JUN26 117.50 C 0.00 0.00 0.00 2.00 +0.39 52 0 0 0
29JUN26 120.00 C 2.00 2.00 2.00 1.84 +0.37 53 10 12 +10
29JUN26 122.50 C 0.00 0.00 0.00 1.70 +0.35 53 0 0 0
29JUN26 125.00 C 1.80 1.80 1.80 1.52 +0.28 53 15 105 0
29JUN26 127.50 C 0.00 0.00 0.00 1.41 +0.27 53 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 1.31 +0.26 54 0 19 0
29SEP26 46.00 C 0.00 0.00 0.00 31.42 +1.46 46 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 29.79 +0.68 35 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 29.24 +0.84 40 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 28.66 +1.12 43 0 13 0
29SEP26 50.00 C 0.00 0.00 0.00 28.65 +2.16 51 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 26.19 +1.82 46 0 7 0
29SEP26 55.00 C 0.00 0.00 0.00 24.23 +1.62 46 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 22.48 +1.69 46 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 20.68 +1.51 45 0 1,074 0
29SEP26 62.50 C 20.00 20.00 20.00 19.09 +1.03 45 1 217 0
29SEP26 65.00 C 0.00 0.00 0.00 17.82 +1.82 46 0 480 0
29SEP26 67.50 C 16.42 16.42 16.42 16.25 +1.78 45 1 612 0
29SEP26 70.00 C 0.00 0.00 0.00 14.48 +0.76 44 0 513 0
29SEP26 72.50 C 0.00 0.00 0.00 13.70 +1.11 45 0 237 0
29SEP26 75.00 C 0.00 0.00 0.00 12.66 +1.09 46 0 458 0
29SEP26 77.50 C 0.00 0.00 0.00 11.64 +1.00 46 0 421 0
29SEP26 80.00 C 11.06 11.06 11.06 10.73 +0.61 46 1 821 0
29SEP26 82.50 C 0.00 0.00 0.00 9.89 +0.88 47 0 66 0
29SEP26 85.00 C 9.45 9.45 9.45 9.21 +0.90 47 15 92 +15
29SEP26 87.50 C 0.00 0.00 0.00 8.42 +0.75 47 0 162 0
29SEP26 90.00 C 0.00 0.00 0.00 7.84 +0.75 48 0 56 0
29SEP26 92.50 C 7.10 7.10 7.10 7.30 +0.54 48 5 255 +5
29SEP26 95.00 C 0.00 0.00 0.00 6.69 +0.60 48 0 129 0
29SEP26 97.50 C 0.00 0.00 0.00 6.22 +0.57 48 0 147 0
29SEP26 100.00 C 5.92 5.92 5.92 5.78 +0.54 49 2 67 0
29SEP26 102.50 C 0.00 0.00 0.00 5.33 +0.49 49 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 4.88 +0.40 49 0 40 0
29SEP26 107.50 C 0.00 0.00 0.00 4.55 +0.32 49 0 52 0
29SEP26 110.00 C 0.00 0.00 0.00 4.23 +0.26 49 0 140 0
29SEP26 112.50 C 0.00 0.00 0.00 3.86 +0.14 49 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 3.58 +0.06 50 0 17 0
29SEP26 117.50 C 0.00 0.00 0.00 3.35 +0.06 50 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 3.13 -0.03 50 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 2.90 -0.07 50 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 2.67 -0.12 50 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 2.49 -0.12 50 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 2.34 -0.15 51 0 227 0
29SEP26 132.50 C 0.00 0.00 0.00 2.12 -0.26 50 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 1.98 -0.28 50 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 1.83 -0.31 51 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 1.71 -0.32 51 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 1.61 -0.31 51 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 1.52 -0.32 51 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 1.43 -0.34 51 0 2 0
29SEP26 150.00 C 1.88 1.88 1.88 1.34 -0.36 52 1 6 +1
30DEC26 47.00 C 0.00 0.00 0.00 31.66 +1.92 47 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 30.90 +1.51 47 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 30.14 +1.66 47 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 29.34 +1.37 47 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 27.49 +1.92 47 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 25.72 +1.34 46 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 24.05 +1.92 46 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 22.07 +1.28 44 0 14 0
30DEC26 62.50 C 0.00 0.00 0.00 20.90 +1.61 46 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 19.61 +1.72 46 0 343 0
30DEC26 67.50 C 0.00 0.00 0.00 18.25 +1.63 46 0 379 0
30DEC26 70.00 C 0.00 0.00 0.00 17.00 +1.22 46 0 299 0
30DEC26 72.50 C 0.00 0.00 0.00 15.69 +1.14 45 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 14.66 +1.11 46 0 249 0
30DEC26 77.50 C 14.39 14.39 14.39 13.50 +0.88 45 10 281 +10
30DEC26 80.00 C 0.00 0.00 0.00 12.78 +1.02 46 0 104 0
30DEC26 82.50 C 12.76 12.76 12.76 11.94 +0.97 46 15 15 +15
30DEC26 85.00 C 0.00 0.00 0.00 11.15 +0.91 46 0 116 0
30DEC26 87.50 C 0.00 0.00 0.00 10.44 +0.86 47 0 10 0
30DEC26 90.00 C 0.00 0.00 0.00 9.77 +0.81 47 0 36 0
30DEC26 92.50 C 0.00 0.00 0.00 9.17 +0.78 47 0 3 0
30DEC26 95.00 C 0.00 0.00 0.00 8.94 +1.07 48 0 14 0
30DEC26 97.50 C 0.00 0.00 0.00 8.07 +0.69 48 0 1 0
30DEC26 100.00 C 0.00 0.00 0.00 7.60 +0.48 48 0 3 0
30DEC26 102.50 C 0.00 0.00 0.00 7.30 +0.75 49 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 6.81 +0.61 49 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 6.34 +0.54 49 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 6.04 +0.58 49 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 5.73 +0.54 49 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 5.43 +0.58 50 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 5.10 +0.43 50 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 4.83 +0.44 50 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 4.67 +0.53 51 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 4.36 +0.40 51 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 4.24 +0.48 51 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 3.99 +0.42 51 0 204 0
30DEC26 132.50 C 0.00 0.00 0.00 3.80 +0.43 51 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 3.62 +0.54 52 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 3.47 +0.52 52 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 3.30 +0.48 52 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 3.16 +0.46 52 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 3.04 +0.46 53 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 2.93 +0.47 53 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 2.82 +0.48 53 0 4 0
TOTAL CALL 12,835 141,472 +4,353
09JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
09JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
09JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
09JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
09JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 150 0 26 0
09JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 133 0 77 0
09JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 116 0 220 0
09JAN26 60.00 P 0.01 0.02 0.01 0.01 0.00 99 24 730 0
09JAN26 62.50 P 0.03 0.03 0.03 0.01 -0.02 83 12 1,189 -12
09JAN26 65.00 P 0.05 0.05 0.03 0.03 -0.07 78 70 1,459 -17
09JAN26 67.50 P 0.09 0.09 0.08 0.09 -0.16 73 14 163 0
09JAN26 70.00 P 0.30 0.30 0.15 0.25 -0.36 69 397 1,270 +142
09JAN26 72.50 P 0.75 0.92 0.41 0.64 -0.76 65 387 1,376 +93
09JAN26 75.00 P 1.80 1.95 1.11 1.51 -1.26 64 558 341 +236
09JAN26 77.50 P 3.48 3.48 2.40 3.03 -1.61 67 98 36 +21
09JAN26 80.00 P 4.90 4.90 4.17 4.99 -1.62 70 92 19 +19
09JAN26 82.50 P 0.00 0.00 0.00 7.31 -2.09 81 0 0 0
09JAN26 85.00 P 0.00 0.00 0.00 9.90 -1.79 107 0 0 0
09JAN26 87.50 P 0.00 0.00 0.00 12.30 -2.09 116 0 0 0
09JAN26 90.00 P 0.00 0.00 0.00 14.80 - 132 0 0 -
09JAN26 92.50 P 0.00 0.00 0.00 17.16 - 130 0 0 -
09JAN26 95.00 P 0.00 0.00 0.00 19.72 - 152 0 0 -
16JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
16JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
16JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
16JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
16JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
16JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
16JAN26 57.50 P 0.00 0.00 0.00 0.01 -0.01 63 0 0 0
16JAN26 60.00 P 0.00 0.00 0.00 0.03 -0.02 62 0 7 0
16JAN26 62.50 P 0.12 0.12 0.12 0.08 -0.05 60 15 33 +15
16JAN26 65.00 P 0.16 0.18 0.16 0.18 -0.12 58 4 133 -2
16JAN26 67.50 P 0.39 0.39 0.31 0.38 -0.28 57 32 91 +22
16JAN26 70.00 P 0.87 0.87 0.50 0.74 -0.52 54 31 102 +16
16JAN26 72.50 P 1.51 1.60 1.02 1.38 -0.92 53 164 121 +54
16JAN26 75.00 P 2.63 2.63 2.03 2.41 -1.15 53 42 15 +15
16JAN26 77.50 P 4.15 4.15 3.10 3.85 -1.44 54 28 25 +25
16JAN26 80.00 P 0.00 0.00 0.00 5.64 -1.89 56 0 0 0
16JAN26 82.50 P 0.00 0.00 0.00 7.81 -1.94 61 0 0 0
16JAN26 85.00 P 0.00 0.00 0.00 9.97 -1.74 62 0 0 0
16JAN26 87.50 P 11.32 11.32 11.32 12.56 -1.83 76 10 10 +10
16JAN26 90.00 P 0.00 0.00 0.00 14.80 - 74 0 0 -
16JAN26 92.50 P 0.00 0.00 0.00 17.39 - 87 0 0 -
16JAN26 95.00 P 0.00 0.00 0.00 19.82 - 91 0 0 -
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 91 0 200 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 88 0 23 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 84 0 14 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 81 0 249 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 78 0 199 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 75 0 227 0
29JAN26 46.00 P 0.01 0.01 0.01 0.01 0.00 72 79 90 +50
29JAN26 47.00 P 0.01 0.01 0.01 0.01 0.00 69 89 181 +89
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 66 0 122 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 64 0 242 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 61 0 279 0
29JAN26 52.50 P 0.05 0.05 0.05 0.01 0.00 54 267 1,195 -153
29JAN26 55.00 P 0.08 0.09 0.08 0.02 -0.01 52 101 852 0
29JAN26 57.50 P 0.10 0.12 0.10 0.04 -0.04 49 39 1,060 +10
29JAN26 60.00 P 0.18 0.18 0.15 0.10 -0.08 49 50 1,956 +5
29JAN26 62.50 P 0.30 0.30 0.20 0.23 -0.13 49 441 2,612 -171
29JAN26 65.00 P 0.49 0.52 0.36 0.45 -0.24 49 289 4,610 +16
29JAN26 67.50 P 0.94 0.94 0.64 0.80 -0.42 48 187 1,991 +40
29JAN26 70.00 P 1.44 1.55 1.07 1.40 -0.59 48 462 1,767 +93
29JAN26 72.50 P 2.35 2.39 1.79 2.26 -0.84 48 282 499 -56
29JAN26 75.00 P 3.40 3.69 2.77 3.33 -1.10 48 733 950 +368
29JAN26 77.50 P 4.61 4.93 4.07 4.91 -1.14 51 113 303 -42
29JAN26 80.00 P 6.22 6.60 6.17 6.60 -1.22 51 58 355 -24
29JAN26 82.50 P 8.23 8.23 8.23 8.40 -1.61 51 14 29 +10
29JAN26 85.00 P 0.00 0.00 0.00 10.82 -1.06 59 0 58 0
29JAN26 87.50 P 0.00 0.00 0.00 12.86 -1.64 58 0 248 0
29JAN26 90.00 P 0.00 0.00 0.00 15.12 -1.36 59 0 100 0
29JAN26 92.50 P 0.00 0.00 0.00 17.49 -2.10 62 0 1 0
29JAN26 95.00 P 19.71 19.71 19.71 19.88 -1.89 64 15 17 +15
29JAN26 97.50 P 21.63 22.31 21.63 22.31 -1.61 67 25 25 +24
29JAN26 100.00 P 24.18 24.53 24.18 24.78 -1.90 71 60 60 +60
29JAN26 102.50 P 26.98 26.98 26.98 27.45 -2.32 82 9 9 +9
29JAN26 105.00 P 0.00 0.00 0.00 29.91 -2.28 85 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 32.25 -1.90 83 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 34.84 -1.56 92 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 37.24 -1.66 91 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 39.82 -2.34 99 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 61 0 136 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 55 0 6 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 53 0 8 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 50 0 12 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 47 0 59 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 197 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 -0.02 43 0 199 0
26FEB26 50.00 P 0.13 0.13 0.13 0.02 -0.02 44 3 647 +3
26FEB26 52.50 P 0.00 0.00 0.00 0.05 -0.03 44 0 330 0
26FEB26 55.00 P 0.24 0.24 0.24 0.11 -0.06 44 4 871 0
26FEB26 57.50 P 0.35 0.35 0.33 0.22 -0.11 44 133 779 0
26FEB26 60.00 P 0.50 0.51 0.43 0.40 -0.18 44 30 962 +15
26FEB26 62.50 P 0.80 0.80 0.65 0.71 -0.22 44 234 935 -44
26FEB26 65.00 P 1.02 1.12 0.92 1.15 -0.30 44 135 1,438 +63
26FEB26 67.50 P 1.75 1.75 1.52 1.69 -0.45 44 23 1,671 +6
26FEB26 70.00 P 2.38 2.40 2.38 2.45 -0.62 44 4 400 +2
26FEB26 72.50 P 3.29 3.46 3.00 3.45 -0.72 44 958 887 +709
26FEB26 75.00 P 4.45 4.61 4.10 4.65 -0.90 44 241 331 +216
26FEB26 77.50 P 5.44 5.92 5.44 6.01 -1.14 44 70 102 +55
26FEB26 80.00 P 7.66 7.66 7.22 7.56 -1.36 44 45 45 +45
26FEB26 82.50 P 8.68 8.68 8.68 9.44 -1.44 46 15 16 +15
26FEB26 85.00 P 0.00 0.00 0.00 11.39 -1.21 46 0 16 0
26FEB26 87.50 P 0.00 0.00 0.00 13.73 -1.35 51 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 15.29 -1.91 44 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 17.93 -2.14 50 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 20.34 -1.43 53 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 22.65 -1.54 54 0 15 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 54 0 398 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 52 0 48 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 50 0 96 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 48 0 8,021 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 429 0
30MAR26 42.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 623 0
30MAR26 43.00 P 0.00 0.00 0.00 0.03 -0.02 48 0 134 0
30MAR26 44.00 P 0.00 0.00 0.00 0.04 -0.02 48 0 561 0
30MAR26 45.00 P 0.19 0.19 0.19 0.05 -0.03 48 30 282 +30
30MAR26 46.00 P 0.00 0.00 0.00 0.07 -0.03 48 0 237 0
30MAR26 47.00 P 0.00 0.00 0.00 0.09 -0.04 48 0 1,178 0
30MAR26 48.00 P 0.00 0.00 0.00 0.11 -0.05 47 0 408 0
30MAR26 49.00 P 0.30 0.30 0.30 0.14 -0.07 47 86 569 -14
30MAR26 50.00 P 0.36 0.36 0.36 0.18 -0.08 47 20 753 0
30MAR26 52.50 P 0.45 0.47 0.45 0.30 -0.13 47 18 846 +15
30MAR26 55.00 P 0.61 0.61 0.61 0.50 -0.18 47 3 2,124 0
30MAR26 57.50 P 0.79 0.79 0.79 0.77 -0.24 47 1 2,103 0
30MAR26 60.00 P 1.21 1.24 1.04 1.15 -0.31 47 2,011 4,685 -462
30MAR26 62.50 P 1.60 1.60 1.50 1.61 -0.36 46 5 783 -2
30MAR26 65.00 P 2.04 2.16 1.99 2.18 -0.48 46 417 5,527 +132
30MAR26 67.50 P 2.77 2.96 2.63 2.95 -0.53 46 104 5,621 +37
30MAR26 70.00 P 3.78 3.84 3.46 3.84 -0.73 46 633 7,102 +437
30MAR26 72.50 P 4.68 4.84 4.43 4.91 -0.80 46 28 2,036 +1
30MAR26 75.00 P 6.08 6.16 5.88 6.17 -1.03 46 149 3,366 +33
30MAR26 77.50 P 7.55 7.58 7.46 7.58 -1.14 46 44 4,272 +7
30MAR26 80.00 P 9.26 9.26 8.84 9.12 -0.79 46 90 739 +15
30MAR26 82.50 P 10.63 10.80 10.49 10.45 -1.19 44 87 1,776 +46
30MAR26 85.00 P 0.00 0.00 0.00 12.44 -1.04 46 0 94 0
30MAR26 87.50 P 14.95 14.95 14.95 14.98 -0.86 51 25 236 0
30MAR26 90.00 P 16.46 16.46 16.46 16.84 -1.10 50 20 161 0
30MAR26 92.50 P 0.00 0.00 0.00 18.87 -1.41 50 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 21.22 -1.03 52 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 22.78 -1.99 46 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 25.43 -1.60 51 0 32 0
30MAR26 102.50 P 0.00 0.00 0.00 28.00 -1.77 55 0 1 0
30MAR26 105.00 P 0.00 0.00 0.00 30.03 -2.48 51 0 0 0
30MAR26 107.50 P 32.11 32.11 32.04 32.80 -2.13 58 30 30 +30
30MAR26 110.00 P 34.06 34.06 34.06 35.22 -2.09 59 15 15 +15
30MAR26 112.50 P 0.00 0.00 0.00 37.78 -1.90 63 0 0 0
30MAR26 115.00 P 39.28 39.28 39.28 39.82 -2.34 57 27 27 +27
29APR26 47.00 P 0.00 0.00 0.00 0.18 +0.02 46 0 3 0
29APR26 48.00 P 0.00 0.00 0.00 0.23 +0.03 46 0 2 0
29APR26 49.00 P 0.00 0.00 0.00 0.29 +0.03 46 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.34 +0.02 46 0 21 0
29APR26 52.50 P 0.00 0.00 0.00 0.54 0.00 46 0 45 0
29APR26 55.00 P 0.00 0.00 0.00 0.83 -0.02 46 0 48 0
29APR26 57.50 P 1.17 1.17 1.09 1.21 -0.06 46 75 185 +75
29APR26 60.00 P 0.00 0.00 0.00 1.62 -0.21 45 0 1 0
29APR26 62.50 P 2.17 2.17 2.17 2.17 -0.35 45 6 6 +6
29APR26 65.00 P 0.00 0.00 0.00 2.86 -0.42 45 0 19 0
29APR26 67.50 P 0.00 0.00 0.00 3.67 -0.54 45 0 6 0
29APR26 70.00 P 4.28 4.45 4.28 4.73 -0.55 45 5 99 +1
29APR26 72.50 P 5.66 5.66 5.66 5.80 -0.68 45 15 101 +15
29APR26 75.00 P 6.71 6.93 6.71 7.10 -0.84 45 30 100 +30
29APR26 77.50 P 8.19 8.30 8.19 8.51 -0.88 46 23 60 +15
29APR26 80.00 P 0.00 0.00 0.00 10.06 -1.13 46 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 11.78 -1.57 46 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 13.28 -1.34 45 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 15.61 -1.18 48 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 17.56 - 49 0 0 -
29APR26 92.50 P 0.00 0.00 0.00 19.65 - 49 0 0 -
29APR26 95.00 P 0.00 0.00 0.00 21.78 - 50 0 0 -
29JUN26 41.00 P 0.00 0.00 0.00 0.10 -0.10 42 0 736 0
29JUN26 42.00 P 0.00 0.00 0.00 0.13 -0.11 43 0 105 0
29JUN26 43.00 P 0.00 0.00 0.00 0.17 -0.13 43 0 173 0
29JUN26 44.00 P 0.00 0.00 0.00 0.21 -0.14 43 0 84 0
29JUN26 45.00 P 0.00 0.00 0.00 0.26 -0.17 43 0 98 0
29JUN26 46.00 P 0.00 0.00 0.00 0.32 -0.19 43 0 61 0
29JUN26 47.00 P 0.00 0.00 0.00 0.39 -0.21 43 0 245 0
29JUN26 48.00 P 0.00 0.00 0.00 0.47 -0.24 43 0 290 0
29JUN26 49.00 P 0.00 0.00 0.00 0.56 -0.27 43 0 246 0
29JUN26 50.00 P 1.00 1.02 1.00 0.67 -0.28 43 33 3,605 +6
29JUN26 52.50 P 1.32 1.32 1.32 0.98 -0.37 44 34 401 +34
29JUN26 55.00 P 1.60 1.67 1.60 1.41 -0.44 44 38 320 +2
29JUN26 57.50 P 0.00 0.00 0.00 1.95 -0.45 44 0 646 0
29JUN26 60.00 P 2.75 2.75 2.60 2.60 -0.39 45 19 1,266 -3
29JUN26 62.50 P 3.30 3.30 3.30 3.34 -0.47 45 7 2,232 -5
29JUN26 65.00 P 0.00 0.00 0.00 4.26 -0.46 45 0 4,034 0
29JUN26 67.50 P 5.10 5.10 5.05 5.27 -0.50 46 9 829 +4
29JUN26 70.00 P 6.28 6.40 5.95 6.25 -0.69 45 18 5,480 +1
29JUN26 72.50 P 0.00 0.00 0.00 7.45 -0.77 45 0 15,348 0
29JUN26 75.00 P 8.95 8.95 8.50 8.76 -0.88 46 310 2,329 +208
29JUN26 77.50 P 0.00 0.00 0.00 10.28 -0.87 46 300 384 +262
29JUN26 80.00 P 0.00 0.00 0.00 11.86 -1.04 47 0 1,179 0
29JUN26 82.50 P 0.00 0.00 0.00 13.54 -1.32 47 0 384 0
29JUN26 85.00 P 0.00 0.00 0.00 15.30 -0.74 47 0 19 0
29JUN26 87.50 P 16.41 16.41 16.41 17.19 -0.78 48 2 479 +2
29JUN26 90.00 P 0.00 0.00 0.00 19.16 -0.71 49 0 27 0
29JUN26 92.50 P 0.00 0.00 0.00 21.11 -0.83 49 0 7 0
29JUN26 95.00 P 0.00 0.00 0.00 23.15 -1.34 50 0 387 0
29JUN26 97.50 P 24.88 24.90 24.02 25.78 -0.69 53 260 260 +260
29JUN26 100.00 P 0.00 0.00 0.00 26.78 -1.95 47 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 28.73 -2.12 46 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 31.40 -1.96 49 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 33.85 -1.29 51 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 35.97 -1.48 50 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 38.61 -1.08 53 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 41.21 -0.97 56 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 42.57 -2.06 48 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 45.09 -2.42 50 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 48.13 -1.24 57 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 50.16 -1.46 54 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 52.50 -2.18 54 0 0 0
29JUN26 130.00 P 54.94 55.14 53.57 55.12 -1.96 56 90 137 +75
29SEP26 46.00 P 0.00 0.00 0.00 0.87 -0.17 44 0 67 0
29SEP26 47.00 P 0.00 0.00 0.00 1.00 -0.20 44 0 16 0
29SEP26 48.00 P 0.00 0.00 0.00 1.14 -0.23 44 0 95 0
29SEP26 49.00 P 0.00 0.00 0.00 1.32 -0.23 44 0 90 0
29SEP26 50.00 P 0.00 0.00 0.00 1.49 -0.24 44 0 232 0
29SEP26 52.50 P 0.00 0.00 0.00 2.00 -0.31 44 0 176 0
29SEP26 55.00 P 2.77 2.77 2.77 2.59 -0.38 45 2 267 -2
29SEP26 57.50 P 3.36 3.36 3.36 3.33 -0.40 45 4 390 -4
29SEP26 60.00 P 4.09 4.09 4.09 4.12 -0.50 45 1 297 -1
29SEP26 62.50 P 5.08 5.10 4.90 5.07 -0.46 46 4 228 +1
29SEP26 65.00 P 5.90 5.90 5.90 6.08 -0.50 46 4 790 0
29SEP26 67.50 P 0.00 0.00 0.00 7.18 -0.52 46 0 1,223 0
29SEP26 70.00 P 7.98 7.98 7.98 8.27 -0.67 46 2 448 +2
29SEP26 72.50 P 0.00 0.00 0.00 9.59 -0.68 46 0 378 0
29SEP26 75.00 P 10.60 10.60 10.60 10.96 -0.76 46 1 498 +1
29SEP26 77.50 P 0.00 0.00 0.00 12.44 -0.74 46 0 300 0
29SEP26 80.00 P 14.03 14.03 13.45 13.88 -0.81 46 55 1,218 -15
29SEP26 82.50 P 15.20 15.20 15.20 15.55 -1.31 47 2 12 -2
29SEP26 85.00 P 0.00 0.00 0.00 17.27 -1.42 47 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 19.02 -0.86 47 0 107 0
29SEP26 90.00 P 0.00 0.00 0.00 20.99 -1.08 48 0 16 0
29SEP26 92.50 P 0.00 0.00 0.00 22.87 -1.24 48 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 24.78 -1.57 48 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 26.87 -1.10 49 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 28.69 -1.63 48 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 30.52 -2.19 48 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 32.67 -2.23 48 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 35.78 -0.90 53 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 37.48 -1.10 51 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 40.00 -1.54 53 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 41.61 -1.45 50 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 43.87 -2.05 50 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 46.50 -1.20 52 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 48.46 -1.49 50 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 50.98 -2.02 52 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 53.35 -1.95 53 0 0 0
29SEP26 130.00 P 54.90 54.90 54.90 55.24 -2.18 49 15 15 +15
29SEP26 132.50 P 0.00 0.00 0.00 57.74 -2.07 51 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 60.26 -1.78 52 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 62.48 -1.73 51 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 64.95 -1.81 52 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 67.67 -2.00 55 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 70.09 -1.69 55 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 72.54 -1.89 56 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 74.91 -1.87 55 0 0 0
30DEC26 47.00 P 2.00 2.00 2.00 2.02 +0.09 47 1 61 +1
30DEC26 48.00 P 0.00 0.00 0.00 2.29 +0.12 47 0 54 0
30DEC26 49.00 P 0.00 0.00 0.00 2.41 0.00 47 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 2.66 +0.02 47 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 3.23 -0.10 46 0 30 0
30DEC26 55.00 P 0.00 0.00 0.00 3.90 -0.20 46 0 22 0
30DEC26 57.50 P 0.00 0.00 0.00 4.64 -0.29 46 0 63 0
30DEC26 60.00 P 5.22 5.30 5.22 5.50 -0.34 46 5 90 +3
30DEC26 62.50 P 0.00 0.00 0.00 6.44 -0.40 46 0 243 0
30DEC26 65.00 P 0.00 0.00 0.00 7.49 -0.37 46 0 301 0
30DEC26 67.50 P 8.28 8.31 8.28 8.58 -0.56 46 7 118 +2
30DEC26 70.00 P 0.00 0.00 0.00 9.82 -0.56 46 0 2,511 0
30DEC26 72.50 P 0.00 0.00 0.00 11.17 -0.61 46 0 135 0
30DEC26 75.00 P 0.00 0.00 0.00 12.55 -0.68 46 0 164 0
30DEC26 77.50 P 0.00 0.00 0.00 14.02 -0.74 46 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 15.57 -0.83 46 0 8 0
30DEC26 82.50 P 0.00 0.00 0.00 17.03 -1.20 46 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 18.72 -1.25 46 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 20.56 -1.30 47 0 0 0
30DEC26 90.00 P 22.00 22.00 22.00 22.34 -1.28 47 2 2 +2
30DEC26 92.50 P 0.00 0.00 0.00 24.43 -1.08 48 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 26.40 -1.24 48 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 28.49 -1.00 49 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 30.49 -1.12 50 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 32.24 -1.43 49 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 34.27 -1.49 49 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 36.35 -1.20 49 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 38.45 -1.39 49 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 40.53 -1.40 49 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 42.73 -1.64 49 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 44.95 -1.56 50 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 47.32 -1.49 50 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 49.40 -1.88 50 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 51.78 -1.82 51 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 54.03 -1.31 51 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 56.60 -1.08 52 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 58.51 -1.65 50 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 60.80 -1.52 50 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 63.18 -2.08 51 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 65.44 -2.01 50 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 68.01 -1.86 52 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 70.41 -1.88 52 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 72.54 -2.24 50 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 74.97 -1.87 51 0 0 0
TOTAL PUT 12,408 146,564 +3,403
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$ 67.95
29JAN26 40.00 C 0.00 0.00 0.00 28.05 +1.62 86 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 27.05 +1.62 82 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 26.05 +1.62 77 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 25.03 +1.60 54 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 24.06 +1.63 73 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 23.07 +1.63 71 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 22.04 +1.60 55 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 21.04 +1.28 50 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 20.04 +1.46 44 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 19.62 +1.64 97 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 18.07 +1.11 53 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 15.65 +1.22 55 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 13.53 +1.57 66 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 10.88 +1.27 50 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 8.61 +1.16 47 0 53 0
29JAN26 62.50 C 6.70 6.70 6.70 6.54 +0.99 45 5 189 -5
29JAN26 65.00 C 4.71 4.90 4.47 4.77 +0.90 44 97 465 +85
29JAN26 67.50 C 3.24 3.51 3.24 3.33 +0.66 44 66 1,362 -6
29JAN26 70.00 C 2.16 2.50 2.16 2.26 +0.50 45 155 2,071 +103
29JAN26 72.50 C 1.53 1.63 1.53 1.48 +0.38 45 38 2,568 -10
29JAN26 75.00 C 0.96 1.14 0.91 0.91 +0.25 45 306 1,294 +70
29JAN26 77.50 C 0.70 0.75 0.63 0.53 +0.15 45 89 1,448 +59
29JAN26 80.00 C 0.44 0.51 0.44 0.30 +0.09 45 114 2,183 +44
29JAN26 82.50 C 0.31 0.32 0.31 0.16 +0.05 45 60 993 -30
29JAN26 85.00 C 0.00 0.00 0.00 0.09 +0.03 45 0 875 0
29JAN26 87.50 C 0.15 0.15 0.15 0.05 +0.02 46 2 377 +2
29JAN26 90.00 C 0.00 0.00 0.00 0.03 +0.01 47 0 471 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 45 0 898 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 48 0 210 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 52 0 294 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,182 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 58 0 596 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 61 0 357 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 64 0 115 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 67 0 182 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 70 0 229 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 73 0 135 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 75 0 16 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 78 0 20 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 83 0 17 0
26FEB26 40.00 C 0.00 0.00 0.00 28.12 +1.47 50 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 27.21 +1.12 66 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 26.22 +1.46 63 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 25.51 +1.77 78 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 24.88 +1.82 87 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 23.31 +1.08 61 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 22.85 +2.24 79 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 21.84 +1.72 75 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 20.39 +1.15 56 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 19.62 +1.35 62 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 18.87 +1.91 66 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 16.47 +1.76 60 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 14.17 +1.43 55 0 15 0
26FEB26 57.50 C 0.00 0.00 0.00 12.02 +1.34 53 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 9.45 +0.68 43 0 81 0
26FEB26 62.50 C 0.00 0.00 0.00 8.21 +1.21 49 0 165 0
26FEB26 65.00 C 6.47 6.47 6.47 6.47 +0.86 47 30 200 +28
26FEB26 67.50 C 5.09 5.39 5.09 5.14 +0.76 47 147 289 +74
26FEB26 70.00 C 4.16 4.21 4.05 4.05 +0.59 47 38 2,814 +33
26FEB26 72.50 C 0.00 0.00 0.00 3.19 +0.55 48 0 167 0
26FEB26 75.00 C 2.57 2.66 2.57 2.44 +0.46 48 18 280 +17
26FEB26 77.50 C 2.07 2.07 2.01 1.83 +0.36 48 39 388 +9
26FEB26 80.00 C 1.54 1.54 1.54 1.35 +0.28 47 17 625 +17
26FEB26 82.50 C 1.20 1.26 1.20 0.99 +0.21 47 36 325 +36
26FEB26 85.00 C 0.93 1.01 0.93 0.72 +0.17 47 11 362 +5
26FEB26 87.50 C 0.78 0.78 0.74 0.51 +0.12 47 726 934 +546
26FEB26 90.00 C 0.61 0.64 0.59 0.36 +0.09 47 111 358 +111
26FEB26 92.50 C 0.50 0.50 0.50 0.25 +0.06 47 30 60 +29
26FEB26 95.00 C 0.00 0.00 0.00 0.18 +0.05 47 0 305 0
26FEB26 97.50 C 0.00 0.00 0.00 0.12 +0.03 47 0 115 0
26FEB26 100.00 C 0.27 0.27 0.26 0.09 +0.03 48 46 144 -10
26FEB26 102.50 C 0.00 0.00 0.00 0.06 +0.02 48 0 214 0
30MAR26 40.00 C 0.00 0.00 0.00 29.11 +1.82 84 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 27.85 +1.64 74 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 27.10 +2.34 78 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 25.61 +1.87 61 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 24.88 +1.82 66 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 24.14 +1.91 69 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 23.11 +1.92 65 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 21.84 +1.39 56 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 20.93 +1.69 56 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 20.05 +1.73 56 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 19.20 +1.26 56 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 17.20 +1.40 56 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 14.44 +0.91 46 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 12.39 +0.65 44 0 30 0
30MAR26 60.00 C 0.00 0.00 0.00 11.26 +1.32 51 0 150 0
30MAR26 62.50 C 0.00 0.00 0.00 9.73 +1.26 51 0 36 0
30MAR26 65.00 C 7.98 7.98 7.98 7.97 +0.88 48 30 3,247 0
30MAR26 67.50 C 6.70 6.70 6.70 6.74 +0.73 49 30 150 +30
30MAR26 70.00 C 5.80 5.80 5.80 5.65 +0.63 49 24 1,308 +1
30MAR26 72.50 C 4.95 4.99 4.95 4.74 +0.53 49 24 5,160 +20
30MAR26 75.00 C 4.22 4.22 4.22 3.99 +0.53 50 3 792 0
30MAR26 77.50 C 3.36 3.36 3.36 3.28 +0.46 50 5 919 -5
30MAR26 80.00 C 0.00 0.00 0.00 2.67 +0.38 49 0 904 0
30MAR26 82.50 C 2.38 2.38 2.38 2.17 +0.32 49 30 1,341 +30
30MAR26 85.00 C 0.00 0.00 0.00 1.75 +0.27 49 0 891 0
30MAR26 87.50 C 0.00 0.00 0.00 1.40 +0.22 49 0 53 0
30MAR26 90.00 C 1.43 1.51 1.40 1.12 +0.18 49 267 3,825 -30
30MAR26 92.50 C 1.23 1.29 1.23 0.89 +0.14 49 40 190 +10
30MAR26 95.00 C 1.02 1.02 1.02 0.71 +0.12 49 1 285 0
30MAR26 97.50 C 0.00 0.00 0.00 0.56 +0.10 49 0 425 0
30MAR26 100.00 C 0.76 0.77 0.75 0.44 +0.08 49 280 825 +18
30MAR26 102.50 C 0.00 0.00 0.00 0.35 +0.06 49 0 400 0
30MAR26 105.00 C 0.56 0.56 0.56 0.27 +0.05 49 1 231 0
30MAR26 107.50 C 0.00 0.00 0.00 0.21 +0.04 49 0 113 0
30MAR26 110.00 C 0.00 0.00 0.00 0.17 +0.03 49 0 454 0
30MAR26 112.50 C 0.00 0.00 0.00 0.13 +0.02 49 0 205 0
30MAR26 115.00 C 0.00 0.00 0.00 0.10 +0.02 49 0 405 0
30MAR26 117.50 C 0.00 0.00 0.00 0.08 +0.01 49 0 131 0
30MAR26 120.00 C 0.00 0.00 0.00 0.06 +0.01 49 0 2,050 0
30MAR26 122.50 C 0.00 0.00 0.00 0.05 +0.01 49 0 28 0
30MAR26 125.00 C 0.00 0.00 0.00 0.04 +0.01 50 0 52 0
30MAR26 127.50 C 0.00 0.00 0.00 0.03 +0.01 49 0 94 0
30MAR26 130.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 109 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 47 0 75 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 48 0 359 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 49 0 251 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 50 0 209 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 52 0 18 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 54 0 32 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 56 0 3 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 58 0 27 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 62 0 60 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 65 0 16 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 68 0 3 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 70 0 16 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
29APR26 47.00 C 0.00 0.00 0.00 22.25 +1.18 54 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 21.63 +2.00 58 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 20.48 +1.26 53 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 19.46 +1.01 50 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 17.58 +1.78 52 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 15.76 +1.34 52 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 13.13 +0.75 44 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 11.55 +0.45 45 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 10.40 +0.97 48 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 8.97 +0.84 48 0 65 0
29APR26 67.50 C 7.87 7.87 7.87 7.75 +0.75 48 30 51 +30
29APR26 70.00 C 0.00 0.00 0.00 6.68 +0.66 48 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 5.77 +0.59 48 0 33 0
29APR26 75.00 C 4.94 4.94 4.94 4.94 +0.56 49 4 37 +4
29APR26 77.50 C 4.41 4.44 4.41 4.22 +0.53 49 31 60 +30
29APR26 80.00 C 0.00 0.00 0.00 3.57 +0.47 49 0 5 0
29APR26 82.50 C 0.00 0.00 0.00 3.00 +0.40 49 0 159 0
29APR26 85.00 C 0.00 0.00 0.00 2.51 +0.34 48 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 2.10 +0.30 48 0 31 0
29APR26 90.00 C 0.00 0.00 0.00 1.75 +0.25 48 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 29.26 +1.32 56 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 28.35 +1.50 56 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 27.45 +1.52 55 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 26.63 +1.55 55 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 25.91 +1.70 57 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 24.98 +1.61 55 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 24.05 +1.53 54 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 23.09 +1.19 52 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 22.08 +1.17 49 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 21.30 +1.14 49 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 20.92 +1.53 53 0 310 0
29JUN26 52.50 C 0.00 0.00 0.00 18.79 +1.80 50 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 16.84 +1.57 49 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 15.32 +0.86 50 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 13.32 +0.86 47 0 9 0
29JUN26 62.50 C 0.00 0.00 0.00 11.93 +0.59 47 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 10.97 +0.85 49 0 6,394 0
29JUN26 67.50 C 10.03 10.03 10.03 9.83 +0.80 49 74 313 +74
29JUN26 70.00 C 0.00 0.00 0.00 8.77 +0.72 49 0 312 0
29JUN26 72.50 C 0.00 0.00 0.00 7.82 +0.66 49 0 2,810 0
29JUN26 75.00 C 0.00 0.00 0.00 6.98 +0.59 49 0 55 0
29JUN26 77.50 C 0.00 0.00 0.00 6.26 +0.63 50 0 390 0
29JUN26 80.00 C 5.79 5.84 5.79 5.53 +0.57 50 14 5,519 0
29JUN26 82.50 C 5.07 5.07 5.03 4.88 +0.51 50 9 357 0
29JUN26 85.00 C 4.56 4.65 4.54 4.30 +0.46 49 134 198 +111
29JUN26 87.50 C 4.18 4.28 4.11 3.79 +0.42 49 291 370 +121
29JUN26 90.00 C 3.79 3.79 3.79 3.33 +0.38 49 1 60 0
29JUN26 92.50 C 3.42 3.42 3.42 2.92 +0.34 49 30 109 +30
29JUN26 95.00 C 3.02 3.02 3.02 2.56 +0.30 49 13 161 0
29JUN26 97.50 C 0.00 0.00 0.00 2.25 +0.27 49 0 161 0
29JUN26 100.00 C 2.31 2.31 2.31 1.97 +0.24 49 10 254 +10
29JUN26 102.50 C 2.20 2.20 2.20 1.72 +0.21 49 30 921 +30
29JUN26 105.00 C 0.00 0.00 0.00 1.51 +0.19 49 0 159 0
29JUN26 107.50 C 0.00 0.00 0.00 1.32 +0.17 49 0 156 0
29JUN26 110.00 C 0.00 0.00 0.00 1.15 +0.15 49 0 245 0
29JUN26 112.50 C 0.00 0.00 0.00 1.01 +0.14 49 0 58 0
29JUN26 115.00 C 0.00 0.00 0.00 0.88 +0.12 49 0 65 0
29JUN26 117.50 C 0.00 0.00 0.00 0.77 +0.13 49 0 39 0
29JUN26 120.00 C 0.00 0.00 0.00 0.65 +0.09 49 0 55 0
29JUN26 122.50 C 0.00 0.00 0.00 0.57 +0.08 49 0 41 0
29JUN26 125.00 C 0.00 0.00 0.00 0.50 +0.07 49 0 74 0
29JUN26 127.50 C 0.00 0.00 0.00 0.43 +0.06 49 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.38 +0.06 49 0 325 0
29JUN26 132.50 C 0.00 0.00 0.00 0.34 +0.05 49 0 204 0
29JUN26 135.00 C 0.00 0.00 0.00 0.30 +0.05 49 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.26 +0.04 49 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.23 +0.04 49 0 79 0
29JUN26 142.50 C 0.00 0.00 0.00 0.20 +0.03 49 0 150 0
29JUN26 145.00 C 0.00 0.00 0.00 0.17 +0.02 49 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.15 +0.02 49 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.13 +0.02 49 0 103 0
29JUN26 152.50 C 0.00 0.00 0.00 0.12 +0.02 49 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.10 +0.01 49 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.09 +0.01 49 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.08 +0.01 49 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.07 +0.01 49 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.06 +0.01 49 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.05 +0.01 49 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.04 +0.01 48 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 47 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 48 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 49 0 48 0
29SEP26 40.00 C 0.00 0.00 0.00 30.04 +1.75 53 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 29.37 +1.91 54 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 28.53 +1.88 54 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 27.29 +1.07 49 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 26.72 +1.30 51 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 26.07 +1.43 52 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 25.29 +1.73 52 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 24.52 +1.40 52 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 23.84 +1.46 52 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 23.10 +1.45 52 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 22.37 +1.41 51 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 19.99 +0.45 47 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 18.96 +0.98 50 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 17.41 +1.32 50 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 15.89 +1.32 49 0 45 0
29SEP26 62.50 C 0.00 0.00 0.00 14.95 +1.28 51 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 13.38 +0.93 49 0 15 0
29SEP26 67.50 C 0.00 0.00 0.00 12.54 +1.15 51 0 31 0
29SEP26 70.00 C 0.00 0.00 0.00 11.22 +0.79 49 0 206 0
29SEP26 72.50 C 0.00 0.00 0.00 10.29 +0.74 50 0 345 0
29SEP26 75.00 C 0.00 0.00 0.00 9.44 +0.68 50 0 383 0
29SEP26 77.50 C 0.00 0.00 0.00 8.68 +0.69 50 0 412 0
29SEP26 80.00 C 0.00 0.00 0.00 7.96 +0.69 50 0 597 0
29SEP26 82.50 C 0.00 0.00 0.00 7.26 +0.65 50 0 367 0
29SEP26 85.00 C 0.00 0.00 0.00 6.61 +0.60 50 0 19 0
29SEP26 87.50 C 0.00 0.00 0.00 6.02 +0.56 50 0 21 0
29SEP26 90.00 C 0.00 0.00 0.00 5.48 +0.52 50 0 76 0
29SEP26 92.50 C 0.00 0.00 0.00 4.99 +0.48 50 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 4.54 +0.45 50 0 45 0
29SEP26 97.50 C 0.00 0.00 0.00 4.13 +0.41 50 0 143 0
29SEP26 100.00 C 0.00 0.00 0.00 3.76 +0.38 50 0 791 0
29SEP26 102.50 C 0.00 0.00 0.00 3.42 +0.36 50 0 574 0
29SEP26 105.00 C 3.14 3.14 3.14 3.11 +0.33 50 3 67 0
29SEP26 107.50 C 0.00 0.00 0.00 2.83 +0.30 50 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 2.57 +0.28 49 0 467 0
29SEP26 112.50 C 0.00 0.00 0.00 2.34 +0.26 49 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 2.13 +0.29 49 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 1.88 +0.21 49 0 61 0
29SEP26 120.00 C 0.00 0.00 0.00 1.71 +0.20 49 0 10 0
29SEP26 122.50 C 0.00 0.00 0.00 1.56 +0.18 49 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 1.42 +0.13 49 0 7 0
29SEP26 127.50 C 0.00 0.00 0.00 1.29 +0.15 49 0 12 0
30DEC26 46.00 C 0.00 0.00 0.00 26.11 +1.34 49 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 25.41 +1.33 49 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 24.72 +1.31 49 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 24.51 +1.75 51 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 23.82 +1.71 51 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 21.80 +1.22 49 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 20.30 +1.17 49 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 18.89 +1.12 49 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 17.31 +0.32 48 0 20 0
30DEC26 62.50 C 0.00 0.00 0.00 16.56 +1.06 50 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 15.27 +0.92 49 0 42 0
30DEC26 67.50 C 0.00 0.00 0.00 14.18 +0.87 49 0 10 0
30DEC26 70.00 C 0.00 0.00 0.00 13.15 +0.79 49 0 11 0
30DEC26 72.50 C 12.57 12.57 12.57 12.23 +0.74 49 30 31 +24
30DEC26 75.00 C 11.71 11.71 11.71 11.38 +0.69 49 30 30 +30
30DEC26 77.50 C 10.92 10.92 10.92 10.63 +0.67 50 30 30 +30
30DEC26 80.00 C 0.00 0.00 0.00 9.93 +0.71 50 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 9.23 +0.70 50 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 8.55 +0.65 50 0 3 0
30DEC26 87.50 C 0.00 0.00 0.00 7.92 +0.61 50 0 6 0
30DEC26 90.00 C 0.00 0.00 0.00 7.34 +0.58 50 0 2 0
30DEC26 92.50 C 7.24 7.24 7.24 6.81 +0.55 50 30 30 +30
30DEC26 95.00 C 0.00 0.00 0.00 6.31 +0.52 49 0 43 0
TOTAL CALL 3,710 79,224 +1,835
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 78 0 75 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 74 0 45 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 65 0 214 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 53 0 330 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 50 0 78 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 1,576 0
29JAN26 52.50 P 0.00 0.00 0.00 0.03 -0.03 46 0 584 0
29JAN26 55.00 P 0.24 0.25 0.24 0.09 -0.07 46 73 738 0
29JAN26 57.50 P 0.00 0.00 0.00 0.22 -0.16 45 0 828 0
29JAN26 60.00 P 0.62 0.62 0.59 0.50 -0.29 45 66 1,258 +50
29JAN26 62.50 P 1.10 1.10 1.01 1.00 -0.46 45 156 579 -41
29JAN26 65.00 P 1.82 1.82 1.78 1.77 -0.62 46 12 1,300 +2
29JAN26 67.50 P 3.00 3.00 2.60 2.82 -0.79 45 111 1,144 -57
29JAN26 70.00 P 0.00 0.00 0.00 4.26 -1.01 46 1 873 0
29JAN26 72.50 P 6.13 6.13 5.59 6.05 -0.84 48 148 315 -22
29JAN26 75.00 P 0.00 0.00 0.00 7.79 -1.39 44 0 336 0
29JAN26 77.50 P 0.00 0.00 0.00 10.26 -1.16 52 2 716 0
29JAN26 80.00 P 0.00 0.00 0.00 12.16 -1.60 41 0 1,270 0
29JAN26 82.50 P 0.00 0.00 0.00 14.63 -1.56 45 0 761 0
29JAN26 85.00 P 0.00 0.00 0.00 17.28 -1.41 58 1 1,566 -1
29JAN26 87.50 P 0.00 0.00 0.00 19.68 -1.60 59 0 273 0
29JAN26 90.00 P 0.00 0.00 0.00 22.07 -1.58 54 0 127 0
29JAN26 92.50 P 0.00 0.00 0.00 24.70 -1.45 70 0 7 0
29JAN26 95.00 P 0.00 0.00 0.00 27.05 -1.60 0 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 29.55 -1.60 0 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 32.05 -1.60 0 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 34.74 -1.59 92 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 37.17 -1.50 91 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 39.55 -1.78 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 42.05 -1.60 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 44.55 -1.60 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 47.05 -1.65 0 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 49.55 -1.60 0 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 52.05 -1.60 0 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 54.55 -1.60 0 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 57.05 -1.60 0 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 52 0 11 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.03 -0.01 49 0 15 0
26FEB26 45.00 P 0.00 0.00 0.00 0.04 -0.01 49 0 97 0
26FEB26 46.00 P 0.00 0.00 0.00 0.05 -0.02 48 0 2 0
26FEB26 47.00 P 0.00 0.00 0.00 0.07 -0.03 48 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.09 -0.05 47 0 45 0
26FEB26 49.00 P 0.00 0.00 0.00 0.13 -0.06 48 0 65 0
26FEB26 50.00 P 0.00 0.00 0.00 0.17 -0.07 47 0 183 0
26FEB26 52.50 P 0.00 0.00 0.00 0.34 -0.13 47 0 531 0
26FEB26 55.00 P 0.78 0.78 0.74 0.60 -0.21 47 61 832 +45
26FEB26 57.50 P 1.15 1.15 1.15 1.02 -0.29 47 30 239 +30
26FEB26 60.00 P 1.74 1.74 1.74 1.60 -0.40 48 40 513 +39
26FEB26 62.50 P 0.00 0.00 0.00 2.36 -0.48 48 0 1,363 0
26FEB26 65.00 P 3.25 3.25 3.25 3.27 -0.64 47 2 638 -2
26FEB26 67.50 P 4.60 4.60 4.60 4.45 -0.77 47 2 1,233 0
26FEB26 70.00 P 5.75 5.75 5.75 5.87 -0.91 47 30 3,964 0
26FEB26 72.50 P 7.26 7.26 7.26 7.53 -0.68 48 30 423 +30
26FEB26 75.00 P 0.00 0.00 0.00 9.43 -0.58 50 0 1,263 0
26FEB26 77.50 P 0.00 0.00 0.00 10.74 -1.22 43 0 377 0
26FEB26 80.00 P 0.00 0.00 0.00 12.73 -1.83 41 0 813 0
26FEB26 82.50 P 0.00 0.00 0.00 15.73 -1.15 54 0 355 0
26FEB26 85.00 P 0.00 0.00 0.00 18.04 -1.20 56 1 12 +1
26FEB26 87.50 P 0.00 0.00 0.00 19.68 -1.79 42 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 22.20 -1.70 47 0 4 0
26FEB26 92.50 P 24.48 24.48 24.48 24.70 -1.54 50 30 30 +30
26FEB26 95.00 P 0.00 0.00 0.00 27.83 -0.83 70 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 29.55 -1.60 0 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 32.15 -1.61 58 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 34.74 -1.65 65 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 0.05 -0.02 49 0 47 0
30MAR26 41.00 P 0.00 0.00 0.00 0.07 -0.02 49 0 4 0
30MAR26 42.00 P 0.34 0.34 0.34 0.09 -0.04 49 30 87 +30
30MAR26 43.00 P 0.00 0.00 0.00 0.12 -0.04 49 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.15 -0.06 49 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.20 -0.06 49 0 5 0
30MAR26 46.00 P 0.00 0.00 0.00 0.25 -0.09 49 0 15 0
30MAR26 47.00 P 0.00 0.00 0.00 0.31 -0.11 49 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.40 -0.12 49 0 30 0
30MAR26 49.00 P 0.00 0.00 0.00 0.48 -0.15 49 0 77 0
30MAR26 50.00 P 0.00 0.00 0.00 0.60 -0.15 49 0 641 0
30MAR26 52.50 P 1.13 1.13 1.13 0.94 -0.23 49 30 235 +30
30MAR26 55.00 P 1.55 1.55 1.55 1.41 -0.30 49 30 197 +15
30MAR26 57.50 P 0.00 0.00 0.00 2.02 -0.34 49 0 1,114 0
30MAR26 60.00 P 2.80 2.80 2.80 2.75 -0.41 49 96 2,107 +96
30MAR26 62.50 P 0.00 0.00 0.00 3.60 -0.52 49 0 2,582 0
30MAR26 65.00 P 0.00 0.00 0.00 4.64 -0.62 49 0 6,277 0
30MAR26 67.50 P 0.00 0.00 0.00 5.90 -0.78 49 0 1,556 0
30MAR26 70.00 P 7.50 7.50 7.50 7.30 -0.84 49 2 978 +2
30MAR26 72.50 P 9.01 9.01 8.92 8.91 -0.93 49 60 6,232 0
30MAR26 75.00 P 0.00 0.00 0.00 10.81 -1.11 51 0 3,744 0
30MAR26 77.50 P 0.00 0.00 0.00 12.01 -1.06 46 0 627 0
30MAR26 80.00 P 0.00 0.00 0.00 14.65 -1.00 53 0 1,095 0
30MAR26 82.50 P 0.00 0.00 0.00 16.53 -1.20 52 0 1,928 0
30MAR26 85.00 P 0.00 0.00 0.00 18.88 -0.36 54 0 3,481 0
30MAR26 87.50 P 0.00 0.00 0.00 21.13 -0.93 56 0 494 0
30MAR26 90.00 P 0.00 0.00 0.00 23.42 -1.03 57 0 4,686 0
30MAR26 92.50 P 0.00 0.00 0.00 25.72 -0.79 58 0 468 0
30MAR26 95.00 P 0.00 0.00 0.00 28.20 -1.14 61 0 1,245 0
30MAR26 97.50 P 0.00 0.00 0.00 29.92 -1.46 52 0 675 0
30MAR26 100.00 P 0.00 0.00 0.00 32.15 -1.84 48 0 1,433 0
30MAR26 102.50 P 0.00 0.00 0.00 35.00 -1.39 59 0 343 0
30MAR26 105.00 P 0.00 0.00 0.00 37.17 -1.54 53 0 81 0
30MAR26 107.50 P 0.00 0.00 0.00 40.39 -1.40 72 0 41 0
30MAR26 110.00 P 0.00 0.00 0.00 42.05 -1.60 0 0 515 0
30MAR26 112.50 P 0.00 0.00 0.00 44.55 -1.73 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 47.05 -1.70 0 0 9 0
30MAR26 117.50 P 0.00 0.00 0.00 49.55 -1.60 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 52.74 -1.04 81 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 54.55 -1.60 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 57.14 -1.64 69 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 59.90 -1.38 80 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 62.16 -2.31 74 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 64.55 -1.60 0 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 67.05 -1.60 0 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 69.55 -1.60 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 72.05 -1.60 0 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 74.55 -1.60 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 77.05 -1.60 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 79.55 -1.60 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 82.16 -1.61 87 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 84.55 -1.60 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 87.09 -1.68 86 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 89.55 -1.60 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 92.05 -1.72 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 94.55 -1.60 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 97.05 -1.60 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 99.55 -1.60 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 102.05 -1.60 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 104.55 -1.60 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 107.05 -1.60 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 109.55 -1.60 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 112.05 -1.60 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 114.55 -1.60 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 117.05 -1.60 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 119.55 -1.60 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 122.05 -1.60 0 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 124.55 -1.60 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 127.05 -1.60 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 129.55 -1.72 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 132.05 -1.60 0 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.56 -0.14 48 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 0.68 -0.14 48 0 30 0
29APR26 49.00 P 0.00 0.00 0.00 0.80 -0.19 48 0 0 0
29APR26 50.00 P 1.16 1.16 1.16 0.95 -0.20 48 10 10 +10
29APR26 52.50 P 0.00 0.00 0.00 1.39 -0.27 48 0 90 0
29APR26 55.00 P 2.00 2.00 2.00 1.95 -0.36 48 40 101 +40
29APR26 57.50 P 2.64 2.64 2.64 2.66 -0.36 49 30 31 +30
29APR26 60.00 P 0.00 0.00 0.00 3.44 -0.44 48 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 4.37 -0.53 48 0 80 0
29APR26 65.00 P 0.00 0.00 0.00 5.46 -0.63 48 0 100 0
29APR26 67.50 P 0.00 0.00 0.00 6.72 -0.73 48 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 8.15 -0.81 48 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 9.72 -0.89 48 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 11.43 -1.02 49 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 13.47 -0.38 51 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 15.06 -1.08 49 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 16.86 -1.26 48 0 6 0
29APR26 85.00 P 0.00 0.00 0.00 18.88 -1.66 48 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 21.13 -1.03 49 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 23.88 -0.90 54 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.42 -0.08 49 0 10 0
29JUN26 41.00 P 0.00 0.00 0.00 0.51 -0.08 49 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.59 -0.12 49 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.71 -0.12 49 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.83 -0.13 49 0 19 0
29JUN26 45.00 P 0.00 0.00 0.00 0.96 -0.17 49 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 1.12 -0.18 49 0 30 0
29JUN26 47.00 P 0.00 0.00 0.00 1.29 -0.18 49 0 30 0
29JUN26 48.00 P 0.00 0.00 0.00 1.46 -0.23 49 0 10 0
29JUN26 49.00 P 0.00 0.00 0.00 1.66 -0.25 49 0 2 0
29JUN26 50.00 P 0.00 0.00 0.00 1.89 -0.25 49 0 1,538 0
29JUN26 52.50 P 0.00 0.00 0.00 2.50 -0.34 49 0 77 0
29JUN26 55.00 P 0.00 0.00 0.00 3.23 -0.36 50 0 38 0
29JUN26 57.50 P 0.00 0.00 0.00 4.03 -0.40 49 0 335 0
29JUN26 60.00 P 4.90 4.90 4.90 4.93 -0.47 49 30 828 +30
29JUN26 62.50 P 0.00 0.00 0.00 5.96 -0.54 49 0 791 0
29JUN26 65.00 P 0.00 0.00 0.00 7.13 -0.61 48 0 7,614 0
29JUN26 67.50 P 8.50 8.50 8.50 8.45 -0.68 49 1 531 0
29JUN26 70.00 P 0.00 0.00 0.00 9.85 -0.79 48 0 613 0
29JUN26 72.50 P 0.00 0.00 0.00 11.40 -0.86 49 0 3,852 0
29JUN26 75.00 P 0.00 0.00 0.00 13.06 -0.98 49 0 3,594 0
29JUN26 77.50 P 14.79 14.79 14.79 14.84 -0.99 49 12 3,007 +12
29JUN26 80.00 P 0.00 0.00 0.00 16.50 -1.11 49 0 3,016 0
29JUN26 82.50 P 0.00 0.00 0.00 18.46 -1.51 49 0 593 0
29JUN26 85.00 P 0.00 0.00 0.00 20.68 -0.96 51 0 175 0
29JUN26 87.50 P 0.00 0.00 0.00 22.84 -1.36 52 0 240 0
29JUN26 90.00 P 0.00 0.00 0.00 24.69 -1.33 51 0 684 0
29JUN26 92.50 P 0.00 0.00 0.00 26.66 -1.58 50 0 535 0
29JUN26 95.00 P 0.00 0.00 0.00 29.49 -1.38 55 0 557 0
29JUN26 97.50 P 0.00 0.00 0.00 31.49 -0.86 54 0 204 0
29JUN26 100.00 P 0.00 0.00 0.00 33.75 -0.88 54 0 153 0
29JUN26 102.50 P 0.00 0.00 0.00 36.11 -1.17 55 0 1,475 0
29JUN26 105.00 P 0.00 0.00 0.00 38.13 -0.81 53 0 83 0
29JUN26 107.50 P 0.00 0.00 0.00 40.39 -1.40 53 0 256 0
29JUN26 110.00 P 0.00 0.00 0.00 43.30 -0.59 59 0 16 0
29JUN26 112.50 P 0.00 0.00 0.00 44.85 -1.72 50 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 47.39 -1.81 52 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 49.71 -1.63 50 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 52.74 -1.38 60 0 8 0
29JUN26 122.50 P 0.00 0.00 0.00 54.63 -1.66 51 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 57.19 -1.59 54 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 59.90 -1.39 60 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 62.70 -1.77 66 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 64.82 -1.49 61 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 67.05 -1.60 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 69.55 -1.60 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 72.05 -1.60 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 74.83 -1.32 67 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 77.05 -1.60 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 79.82 -1.49 69 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 82.33 -1.48 71 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 84.55 -1.60 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 87.33 -1.48 73 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 89.55 -1.60 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 92.33 -1.48 75 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 94.55 -1.60 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 97.05 -1.60 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 99.55 -1.60 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 102.05 -1.60 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 104.55 -1.60 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 107.05 -1.60 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 109.55 -1.60 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 112.05 -1.60 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 114.55 -1.60 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 117.05 -1.60 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 119.55 -1.60 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 122.05 -1.60 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 124.55 -1.60 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 127.05 -1.60 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 129.55 -1.72 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 132.05 -1.60 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.01 -0.11 49 0 162 0
29SEP26 41.00 P 0.00 0.00 0.00 1.14 -0.16 49 0 65 0
29SEP26 42.00 P 0.00 0.00 0.00 1.32 -0.15 49 0 7 0
29SEP26 43.00 P 0.00 0.00 0.00 1.49 -0.16 49 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 1.67 -0.19 50 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.88 -0.22 50 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 2.11 -0.22 50 0 0 0
29SEP26 47.00 P 2.52 2.52 2.52 2.34 -0.22 50 30 30 +30
29SEP26 48.00 P 0.00 0.00 0.00 2.58 -0.27 50 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 2.85 -0.30 50 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 3.15 -0.30 50 0 9 0
29SEP26 52.50 P 0.00 0.00 0.00 3.90 -0.31 50 0 5 0
29SEP26 55.00 P 0.00 0.00 0.00 4.70 -0.35 49 0 154 0
29SEP26 57.50 P 0.00 0.00 0.00 5.60 -0.41 49 0 33 0
29SEP26 60.00 P 0.00 0.00 0.00 6.61 -0.47 49 0 186 0
29SEP26 62.50 P 0.00 0.00 0.00 7.73 -0.54 49 0 296 0
29SEP26 65.00 P 0.00 0.00 0.00 8.97 -0.61 48 0 384 0
29SEP26 67.50 P 10.12 10.12 10.12 10.32 -0.67 49 1 325 +1
29SEP26 70.00 P 0.00 0.00 0.00 11.78 -0.71 49 2 1,352 +2
29SEP26 72.50 P 0.00 0.00 0.00 13.33 -0.86 49 0 767 0
29SEP26 75.00 P 0.00 0.00 0.00 14.98 -0.91 49 0 518 0
29SEP26 77.50 P 0.00 0.00 0.00 16.70 -0.96 49 0 491 0
29SEP26 80.00 P 0.00 0.00 0.00 18.36 -0.97 49 0 3,038 0
29SEP26 82.50 P 0.00 0.00 0.00 20.45 -0.43 50 0 429 0
29SEP26 85.00 P 0.00 0.00 0.00 22.48 -0.44 51 0 389 0
29SEP26 87.50 P 0.00 0.00 0.00 24.64 -0.66 52 0 1,107 0
29SEP26 90.00 P 0.00 0.00 0.00 26.23 -1.11 50 0 430 0
29SEP26 92.50 P 0.00 0.00 0.00 28.28 -0.86 51 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 30.36 -1.48 51 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 32.94 -0.28 53 0 422 0
29SEP26 100.00 P 0.00 0.00 0.00 35.12 -0.60 54 0 919 0
29SEP26 102.50 P 0.00 0.00 0.00 37.24 -0.93 54 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 39.50 -0.33 54 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 41.17 -1.54 51 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 43.30 -1.24 50 0 421 0
29SEP26 112.50 P 0.00 0.00 0.00 45.76 -1.35 51 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 48.20 -1.14 52 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 50.32 -1.51 51 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 53.00 -1.12 54 0 28 0
29SEP26 122.50 P 0.00 0.00 0.00 54.94 -1.64 50 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 57.81 -1.37 55 0 300 0
29SEP26 127.50 P 0.00 0.00 0.00 60.21 -1.08 55 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 2.96 -0.29 49 0 4 0
30DEC26 47.00 P 0.00 0.00 0.00 3.27 -0.29 49 0 51 0
30DEC26 48.00 P 0.00 0.00 0.00 3.57 -0.30 49 0 251 0
30DEC26 49.00 P 0.00 0.00 0.00 3.86 -0.32 49 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 4.13 -0.36 49 0 162 0
30DEC26 52.50 P 0.00 0.00 0.00 4.90 -0.42 49 0 45 0
30DEC26 55.00 P 0.00 0.00 0.00 5.79 -0.38 48 0 37 0
30DEC26 57.50 P 0.00 0.00 0.00 6.77 -0.50 48 0 86 0
30DEC26 60.00 P 0.00 0.00 0.00 7.86 -0.58 48 0 62 0
30DEC26 62.50 P 0.00 0.00 0.00 9.14 -0.54 48 0 144 0
30DEC26 65.00 P 0.00 0.00 0.00 10.42 -0.59 48 0 270 0
30DEC26 67.50 P 0.00 0.00 0.00 11.80 -0.63 48 0 36 0
30DEC26 70.00 P 0.00 0.00 0.00 13.27 -0.68 48 0 32 0
30DEC26 72.50 P 0.00 0.00 0.00 14.81 -0.76 48 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 16.37 -0.88 49 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 18.07 -0.97 49 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 19.48 -0.96 47 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 21.47 -1.23 48 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 23.37 -1.18 49 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 25.03 -1.19 48 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 27.28 -1.22 49 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 29.27 -1.29 49 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 31.21 -1.43 49 0 0 0
TOTAL PUT 1,200 117,617 +432
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$ 9.41
29JAN26 7.00 C 0.00 0.00 0.00 2.45 -0.11 70 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 2.20 -0.11 63 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.93 -0.13 43 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.68 -0.13 37 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.43 -0.14 31 0 4 0
29JAN26 8.25 C 0.00 0.00 0.00 1.19 -0.14 32 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.99 -0.11 38 0 2 0
29JAN26 8.75 C 0.00 0.00 0.00 0.76 -0.09 34 0 135 0
29JAN26 9.00 C 0.00 0.00 0.00 0.57 -0.09 33 0 7 0
29JAN26 9.25 C 0.00 0.00 0.00 0.41 -0.10 33 0 32 0
29JAN26 9.50 C 0.35 0.35 0.29 0.26 -0.11 31 190 342 +142
29JAN26 9.75 C 0.26 0.26 0.19 0.18 -0.08 32 146 1,132 +56
29JAN26 10.00 C 0.15 0.15 0.11 0.11 -0.06 32 281 1,488 +115
29JAN26 10.50 C 0.07 0.07 0.05 0.04 -0.03 33 9 461 +4
29JAN26 11.00 C 0.02 0.03 0.02 0.01 -0.01 32 81 842 0
29JAN26 11.50 C 0.01 0.01 0.01 0.01 0.00 40 80 325 +80
29JAN26 12.00 C 0.01 0.01 0.01 0.01 0.00 47 6 353 +6
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 54 0 384 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 60 0 154 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 66 0 225 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 71 0 98 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 76 0 145 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.47 -0.09 48 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.24 -0.07 49 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 2.00 -0.06 45 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.72 -0.10 34 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.49 -0.12 33 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.29 -0.13 35 0 0 0
26FEB26 8.50 C 1.16 1.21 1.16 1.08 -0.13 34 41 42 +40
26FEB26 8.75 C 0.00 0.00 0.00 0.89 -0.13 34 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.73 -0.11 34 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.58 -0.08 34 0 509 0
26FEB26 9.50 C 0.00 0.00 0.00 0.46 -0.08 34 0 749 0
26FEB26 9.75 C 0.00 0.00 0.00 0.36 -0.07 34 0 1,562 0
26FEB26 10.00 C 0.00 0.00 0.00 0.28 -0.06 35 0 1,062 0
26FEB26 10.50 C 0.17 0.17 0.17 0.15 -0.05 34 3 665 +3
26FEB26 11.00 C 0.00 0.00 0.00 0.08 -0.03 34 0 731 0
26FEB26 11.50 C 0.06 0.06 0.06 0.04 -0.02 35 2 435 -2
26FEB26 12.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 458 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 62 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 40 0 180 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 44 0 181 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 47 0 56 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 51 0 113 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.47 -0.08 71 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.22 -0.10 65 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.97 -0.09 60 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.73 -0.08 59 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.48 -0.12 54 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.24 -0.08 52 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.00 -0.08 50 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.76 -0.11 47 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.51 -0.09 43 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.28 -0.09 42 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.03 -0.13 37 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.79 -0.09 34 0 45 0
30MAR26 8.00 C 0.00 0.00 0.00 1.58 -0.15 34 0 138 0
30MAR26 8.25 C 0.00 0.00 0.00 1.38 -0.08 34 0 3 0
30MAR26 8.50 C 0.00 0.00 0.00 1.19 -0.09 34 0 5,040 0
30MAR26 8.75 C 0.00 0.00 0.00 1.02 -0.09 34 0 20 0
30MAR26 9.00 C 0.88 0.88 0.88 0.88 -0.10 35 1 61 +1
30MAR26 9.25 C 0.00 0.00 0.00 0.75 -0.08 35 0 267 0
30MAR26 9.50 C 0.62 0.62 0.62 0.61 -0.09 34 5 783 +1
30MAR26 9.75 C 0.52 0.52 0.52 0.52 -0.07 35 2 3,433 0
30MAR26 10.00 C 0.00 0.00 0.00 0.42 -0.08 35 0 2,174 0
30MAR26 10.50 C 0.30 0.30 0.30 0.27 -0.07 34 37 756 +37
30MAR26 11.00 C 0.20 0.20 0.20 0.17 -0.05 34 5 490 +5
30MAR26 11.50 C 0.15 0.15 0.15 0.11 -0.03 35 70 1,830 0
30MAR26 12.00 C 0.00 0.00 0.00 0.07 -0.02 36 0 2,602 0
30MAR26 12.50 C 0.08 0.08 0.08 0.04 -0.02 35 15 1,583 -15
30MAR26 13.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 251 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 281 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 37 0 605 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 40 0 67 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 42 0 27 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 52 0 94 0
29APR26 7.00 C 0.00 0.00 0.00 2.56 -0.09 42 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.33 -0.07 40 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.11 -0.05 39 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.86 -0.07 35 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.66 -0.08 35 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.47 -0.08 35 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.30 -0.12 35 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 1.14 -0.08 35 0 0 0
29APR26 9.00 C 1.01 1.01 1.01 0.99 -0.10 35 20 20 +20
29APR26 9.25 C 0.93 0.93 0.87 0.85 -0.10 35 200 200 +200
29APR26 9.50 C 0.81 0.81 0.80 0.74 -0.09 35 80 80 +80
29APR26 9.75 C 0.00 0.00 0.00 0.63 -0.09 35 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.54 -0.08 35 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.39 -0.07 36 0 10 0
29APR26 11.00 C 0.00 0.00 0.00 0.27 -0.06 35 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.18 -0.05 35 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.12 -0.04 35 0 2 0
29APR26 12.50 C 0.00 0.00 0.00 0.08 -0.03 35 0 32 0
29APR26 13.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.87 -0.11 40 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.64 -0.12 38 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.43 -0.07 38 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.23 -0.04 38 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.03 -0.09 37 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 1.83 -0.16 36 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 1.64 -0.09 35 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 1.48 -0.09 35 0 278 0
29JUN26 8.75 C 0.00 0.00 0.00 1.33 -0.10 35 0 93 0
29JUN26 9.00 C 1.25 1.25 1.25 1.20 -0.13 36 50 85 0
29JUN26 9.25 C 0.00 0.00 0.00 1.07 -0.10 36 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.98 -0.07 37 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 0.86 -0.11 36 0 56 0
29JUN26 10.00 C 0.81 0.81 0.81 0.78 -0.07 37 1 167 +1
29JUN26 10.50 C 0.00 0.00 0.00 0.61 -0.07 37 0 2,357 0
29JUN26 11.00 C 0.00 0.00 0.00 0.47 -0.07 37 0 2,438 0
29JUN26 11.50 C 0.41 0.41 0.39 0.36 -0.06 37 56 959 +56
29JUN26 12.00 C 0.00 0.00 0.00 0.27 -0.05 36 0 502 0
29JUN26 12.50 C 0.00 0.00 0.00 0.20 -0.05 36 0 184 0
29JUN26 13.00 C 0.00 0.00 0.00 0.15 -0.04 36 0 466 0
29JUN26 13.50 C 0.00 0.00 0.00 0.11 -0.03 36 0 91 0
29JUN26 14.00 C 0.00 0.00 0.00 0.09 -0.02 37 0 176 0
29JUN26 14.50 C 0.00 0.00 0.00 0.06 -0.02 36 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 134 0
29JUN26 15.50 C 0.00 0.00 0.00 0.04 -0.01 38 0 135 0
29JUN26 16.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.71 -0.15 39 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.50 -0.15 38 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.33 -0.11 39 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 2.10 -0.11 36 0 16 0
29SEP26 8.00 C 0.00 0.00 0.00 1.93 -0.14 36 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.79 -0.12 37 0 4 0
29SEP26 8.50 C 0.00 0.00 0.00 1.63 -0.14 37 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 1.53 -0.03 38 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.41 -0.07 39 0 10 0
29SEP26 9.25 C 0.00 0.00 0.00 1.29 -0.02 39 0 1 0
29SEP26 9.50 C 0.00 0.00 0.00 1.17 -0.08 38 0 19 0
29SEP26 9.75 C 0.00 0.00 0.00 1.06 -0.08 38 0 2,828 0
29SEP26 10.00 C 0.00 0.00 0.00 0.97 -0.08 38 0 115 0
29SEP26 10.50 C 0.00 0.00 0.00 0.79 -0.07 38 0 82 0
29SEP26 11.00 C 0.00 0.00 0.00 0.65 -0.06 38 0 27 0
29SEP26 11.50 C 0.00 0.00 0.00 0.53 -0.05 38 0 5,317 0
29SEP26 12.00 C 0.51 0.51 0.51 0.43 -0.04 38 2 11,386 -2
29SEP26 12.50 C 0.00 0.00 0.00 0.35 -0.04 38 0 262 0
29SEP26 13.00 C 0.00 0.00 0.00 0.28 -0.03 38 0 7,572 0
29SEP26 13.50 C 0.00 0.00 0.00 0.22 -0.03 37 0 29 0
29SEP26 14.00 C 0.00 0.00 0.00 0.18 -0.03 38 0 2 0
29SEP26 14.50 C 0.00 0.00 0.00 0.15 -0.01 38 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 0.12 -0.02 38 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 0.10 -0.01 38 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.08 -0.01 38 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.06 -0.01 38 0 16 0
29SEP26 17.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 5 0
30DEC26 7.00 C 0.00 0.00 0.00 2.78 -0.08 38 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.58 -0.08 38 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.41 -0.12 38 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.24 -0.06 38 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.08 -0.04 38 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.94 -0.12 38 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 1.77 -0.12 37 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.67 -0.07 38 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.54 -0.06 38 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.43 -0.08 38 0 80 0
30DEC26 9.50 C 0.00 0.00 0.00 1.32 -0.08 37 0 325 0
30DEC26 9.75 C 0.00 0.00 0.00 1.22 -0.08 38 0 56 0
30DEC26 10.00 C 0.00 0.00 0.00 1.14 -0.07 38 0 20 0
30DEC26 10.50 C 0.00 0.00 0.00 0.98 -0.07 38 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.83 -0.07 38 0 5,503 0
30DEC26 11.50 C 0.00 0.00 0.00 0.70 -0.06 38 0 6 0
30DEC26 12.00 C 0.00 0.00 0.00 0.60 -0.05 38 0 4 0
30DEC26 12.50 C 0.00 0.00 0.00 0.51 -0.04 38 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.43 -0.04 38 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.36 -0.03 38 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.30 -0.04 37 0 11 0
30DEC26 14.50 C 0.00 0.00 0.00 0.26 -0.02 38 0 2 0
TOTAL CALL 1,383 76,025 +828
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 41 0 27 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 35 0 111 0
29JAN26 8.25 P 0.00 0.00 0.00 0.02 0.00 34 0 169 0
29JAN26 8.50 P 0.05 0.05 0.05 0.04 0.00 33 5 288 +5
29JAN26 8.75 P 0.08 0.08 0.08 0.07 0.00 32 2 342 +2
29JAN26 9.00 P 0.12 0.15 0.12 0.13 +0.02 32 431 1,285 +422
29JAN26 9.25 P 0.20 0.24 0.20 0.23 +0.04 33 88 972 +86
29JAN26 9.50 P 0.31 0.31 0.31 0.35 +0.06 32 1 810 0
29JAN26 9.75 P 0.45 0.45 0.45 0.51 +0.08 33 5 363 +5
29JAN26 10.00 P 0.70 0.70 0.70 0.66 +0.06 29 1 463 0
29JAN26 10.50 P 0.00 0.00 0.00 1.11 +0.10 31 0 416 0
29JAN26 11.00 P 0.00 0.00 0.00 1.59 +0.13 0 0 251 0
29JAN26 11.50 P 0.00 0.00 0.00 2.09 +0.09 0 0 70 0
29JAN26 12.00 P 0.00 0.00 0.00 2.59 +0.09 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.09 +0.09 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.59 +0.09 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.09 +0.09 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 4.59 +0.10 0 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 5.09 +0.09 0 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 5.59 +0.09 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 6.09 +0.09 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 6.59 +0.10 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 7.09 +0.07 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 7.59 +0.10 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.02 0.00 36 0 46 0
26FEB26 7.75 P 0.00 0.00 0.00 0.03 0.00 34 0 81 0
26FEB26 8.00 P 0.05 0.06 0.05 0.06 +0.01 35 31 168 +23
26FEB26 8.25 P 0.08 0.09 0.08 0.09 +0.01 35 26 375 +5
26FEB26 8.50 P 0.12 0.14 0.12 0.14 +0.02 35 36 322 +36
26FEB26 8.75 P 0.20 0.20 0.20 0.19 +0.01 33 70 647 +50
26FEB26 9.00 P 0.25 0.28 0.25 0.28 +0.03 34 14 593 +13
26FEB26 9.25 P 0.38 0.39 0.35 0.39 +0.05 34 34 954 +34
26FEB26 9.50 P 0.00 0.00 0.00 0.51 +0.05 34 0 1,940 0
26FEB26 9.75 P 0.63 0.63 0.63 0.66 +0.07 34 3 2,016 0
26FEB26 10.00 P 0.77 0.80 0.77 0.81 +0.06 33 15 791 +5
26FEB26 10.50 P 0.00 0.00 0.00 1.20 +0.06 33 0 732 0
26FEB26 11.00 P 0.00 0.00 0.00 1.68 +0.17 40 0 218 0
26FEB26 11.50 P 0.00 0.00 0.00 2.10 +0.07 33 0 25 0
26FEB26 12.00 P 0.00 0.00 0.00 2.59 +0.09 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.09 +0.08 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.59 +0.06 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.09 +0.09 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.59 +0.09 0 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 5.09 +0.08 0 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 5.59 +0.07 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 6.09 +0.09 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 6.59 +0.08 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 61 0 32 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 121 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 45 0 121 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 34 0 34 0
30MAR26 7.00 P 0.03 0.03 0.03 0.02 0.00 35 2 263 +2
30MAR26 7.25 P 0.00 0.00 0.00 0.04 +0.01 36 0 23 0
30MAR26 7.50 P 0.00 0.00 0.00 0.05 0.00 34 0 152 0
30MAR26 7.75 P 0.08 0.08 0.08 0.08 0.00 35 1 150 0
30MAR26 8.00 P 0.12 0.12 0.12 0.12 +0.01 35 10 485 0
30MAR26 8.25 P 0.17 0.17 0.17 0.17 +0.01 35 10 794 +5
30MAR26 8.50 P 0.21 0.23 0.21 0.23 +0.02 34 67 7,811 +27
30MAR26 8.75 P 0.29 0.31 0.29 0.31 +0.02 34 26 951 +26
30MAR26 9.00 P 0.41 0.41 0.41 0.39 +0.02 33 7 8,643 +7
30MAR26 9.25 P 0.48 0.50 0.48 0.52 +0.04 35 13 392 +11
30MAR26 9.50 P 0.00 0.00 0.00 0.64 +0.04 34 0 953 0
30MAR26 9.75 P 0.79 0.79 0.79 0.80 +0.06 35 2 3,559 +2
30MAR26 10.00 P 0.00 0.00 0.00 0.93 +0.04 34 0 1,685 0
30MAR26 10.50 P 0.00 0.00 0.00 1.32 +0.08 36 0 245 0
30MAR26 11.00 P 0.00 0.00 0.00 1.70 +0.06 34 0 130 0
30MAR26 11.50 P 0.00 0.00 0.00 2.15 +0.11 35 0 2,114 0
30MAR26 12.00 P 0.00 0.00 0.00 2.61 +0.05 34 0 211 0
30MAR26 12.50 P 0.00 0.00 0.00 3.09 +0.05 0 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 3.59 +0.06 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.09 +0.08 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.59 +0.09 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.09 +0.08 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.59 +0.07 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 6.09 +0.09 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.59 +0.08 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 7.09 +0.07 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 7.59 +0.10 0 0 0 0
29APR26 7.00 P 0.05 0.05 0.05 0.05 0.00 36 5 5 +5
29APR26 7.25 P 0.07 0.07 0.07 0.07 0.00 36 4 4 +4
29APR26 7.50 P 0.00 0.00 0.00 0.10 +0.01 36 0 1 0
29APR26 7.75 P 0.00 0.00 0.00 0.13 0.00 35 0 6 0
29APR26 8.00 P 0.00 0.00 0.00 0.18 +0.01 35 0 0 0
29APR26 8.25 P 0.23 0.24 0.23 0.24 +0.02 35 7 45 +7
29APR26 8.50 P 0.31 0.31 0.31 0.31 +0.02 34 13 16 +13
29APR26 8.75 P 0.00 0.00 0.00 0.40 +0.03 35 0 2 0
29APR26 9.00 P 0.46 0.50 0.46 0.49 +0.03 34 24 24 +24
29APR26 9.25 P 0.00 0.00 0.00 0.61 +0.03 34 0 0 0
29APR26 9.50 P 0.70 0.71 0.70 0.74 +0.04 34 60 60 +60
29APR26 9.75 P 0.00 0.00 0.00 0.89 +0.05 35 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.08 +0.09 37 0 12 0
29APR26 10.50 P 0.00 0.00 0.00 1.39 +0.06 35 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 1.77 +0.03 35 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.21 +0.05 36 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.65 +0.04 36 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.14 +0.08 39 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.60 +0.07 36 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.09 +0.08 0 0 0 0
29JUN26 6.75 P 0.08 0.08 0.08 0.08 0.00 36 11 126 +11
29JUN26 7.00 P 0.10 0.10 0.10 0.11 0.00 36 4 604 +4
29JUN26 7.25 P 0.00 0.00 0.00 0.14 0.00 36 0 48 0
29JUN26 7.50 P 0.00 0.00 0.00 0.19 +0.01 36 0 22 0
29JUN26 7.75 P 0.00 0.00 0.00 0.24 +0.01 36 0 2,644 0
29JUN26 8.00 P 0.00 0.00 0.00 0.30 +0.01 35 0 187 0
29JUN26 8.25 P 0.00 0.00 0.00 0.38 +0.02 36 0 322 0
29JUN26 8.50 P 0.00 0.00 0.00 0.46 +0.01 35 0 522 0
29JUN26 8.75 P 0.00 0.00 0.00 0.56 +0.02 35 0 501 0
29JUN26 9.00 P 0.00 0.00 0.00 0.67 +0.03 36 0 2,200 0
29JUN26 9.25 P 0.00 0.00 0.00 0.78 +0.03 35 0 283 0
29JUN26 9.50 P 0.00 0.00 0.00 0.92 +0.04 35 0 419 0
29JUN26 9.75 P 0.00 0.00 0.00 1.07 +0.05 36 0 196 0
29JUN26 10.00 P 0.00 0.00 0.00 1.22 +0.05 36 0 135 0
29JUN26 10.50 P 0.00 0.00 0.00 1.58 +0.08 37 0 262 0
29JUN26 11.00 P 0.00 0.00 0.00 1.95 +0.08 37 0 2,217 0
29JUN26 11.50 P 0.00 0.00 0.00 2.39 +0.09 39 0 140 0
29JUN26 12.00 P 0.00 0.00 0.00 2.75 +0.07 37 0 95 0
29JUN26 12.50 P 0.00 0.00 0.00 3.19 +0.05 37 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.69 +0.10 40 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.11 +0.07 36 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.64 +0.08 42 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.09 +0.05 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.59 +0.07 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.09 +0.09 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.59 +0.08 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.09 +0.07 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.59 +0.10 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.26 +0.02 37 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 0.32 +0.02 37 0 8 0
29SEP26 7.50 P 0.00 0.00 0.00 0.39 +0.02 37 0 209 0
29SEP26 7.75 P 0.00 0.00 0.00 0.47 +0.03 37 0 409 0
29SEP26 8.00 P 0.00 0.00 0.00 0.55 +0.03 37 0 629 0
29SEP26 8.25 P 0.00 0.00 0.00 0.65 +0.03 36 0 106 0
29SEP26 8.50 P 0.00 0.00 0.00 0.76 +0.04 37 0 204 0
29SEP26 8.75 P 0.86 0.86 0.86 0.87 +0.04 36 10 329 0
29SEP26 9.00 P 0.00 0.00 0.00 0.99 +0.04 36 0 35 0
29SEP26 9.25 P 0.00 0.00 0.00 1.12 +0.04 36 0 291 0
29SEP26 9.50 P 0.00 0.00 0.00 1.27 +0.05 36 0 565 0
29SEP26 9.75 P 0.00 0.00 0.00 1.42 +0.06 36 0 3,076 0
29SEP26 10.00 P 1.58 1.58 1.58 1.58 +0.06 36 20 30 +7
29SEP26 10.50 P 0.00 0.00 0.00 1.92 +0.06 37 0 25 0
29SEP26 11.00 P 0.00 0.00 0.00 2.34 +0.11 39 0 7,506 0
29SEP26 11.50 P 0.00 0.00 0.00 2.68 +0.07 37 0 8,080 0
29SEP26 12.00 P 0.00 0.00 0.00 3.08 +0.07 37 0 251 0
29SEP26 12.50 P 0.00 0.00 0.00 3.51 +0.08 38 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.94 +0.12 37 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.38 +0.11 37 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.83 +0.07 37 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.29 +0.09 37 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.76 +0.08 37 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.22 +0.09 36 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.69 +0.08 36 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.17 +0.09 35 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.64 +0.08 33 0 0 0
30DEC26 7.00 P 0.35 0.36 0.35 0.36 +0.01 37 11 27 +11
30DEC26 7.25 P 0.00 0.00 0.00 0.44 +0.03 37 0 20 0
30DEC26 7.50 P 0.50 0.50 0.50 0.51 +0.02 37 1 253 0
30DEC26 7.75 P 0.00 0.00 0.00 0.60 +0.02 37 0 3 0
30DEC26 8.00 P 0.00 0.00 0.00 0.69 +0.02 37 0 49 0
30DEC26 8.25 P 0.00 0.00 0.00 0.80 +0.03 37 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.91 +0.03 37 0 37 0
30DEC26 8.75 P 0.00 0.00 0.00 1.03 +0.04 37 0 73 0
30DEC26 9.00 P 0.00 0.00 0.00 1.16 +0.04 37 0 61 0
30DEC26 9.25 P 0.00 0.00 0.00 1.30 +0.05 37 0 107 0
30DEC26 9.50 P 0.00 0.00 0.00 1.44 +0.05 37 0 5,571 0
30DEC26 9.75 P 0.00 0.00 0.00 1.59 +0.05 37 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 1.75 +0.05 37 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.09 +0.06 37 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.44 +0.06 37 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.82 +0.07 37 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.22 +0.06 37 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.62 +0.06 37 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.05 +0.07 38 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.47 +0.05 37 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.92 +0.06 38 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.41 +0.11 40 0 0 0
TOTAL PUT 1,070 82,516 +912
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$ 19.67
29JAN26 12.00 C 0.00 0.00 0.00 7.69 +0.61 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 7.19 +0.61 0 0 15 0
29JAN26 13.00 C 0.00 0.00 0.00 6.69 +0.51 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 6.19 +0.48 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 5.70 +0.61 53 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 5.25 +0.66 71 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 4.70 +0.64 41 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 4.33 +0.65 71 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 3.76 +0.58 53 0 205 0
29JAN26 16.50 C 0.00 0.00 0.00 3.27 +0.68 48 0 151 0
29JAN26 17.00 C 0.00 0.00 0.00 2.79 +0.67 44 0 92 0
29JAN26 17.50 C 0.00 0.00 0.00 2.33 +0.53 42 0 794 0
29JAN26 18.00 C 1.26 1.94 1.26 1.89 +0.57 39 25 224 -15
29JAN26 18.50 C 0.00 0.00 0.00 1.50 +0.47 39 0 340 0
29JAN26 19.00 C 0.65 1.23 0.63 1.17 +0.43 39 87 839 +16
29JAN26 19.50 C 0.50 0.90 0.46 0.84 +0.30 37 115 3,085 -11
29JAN26 20.00 C 0.28 0.67 0.28 0.61 +0.25 37 371 1,482 +311
29JAN26 21.00 C 0.13 0.35 0.13 0.30 +0.15 38 116 825 +56
29JAN26 22.00 C 0.06 0.17 0.06 0.13 +0.07 38 115 1,294 +10
29JAN26 23.00 C 0.00 0.00 0.00 0.05 +0.03 38 0 312 0
29JAN26 24.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 216 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 7.77 +0.67 71 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 7.28 +0.68 68 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 6.78 +0.60 63 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 6.29 +0.58 59 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 5.80 +0.67 56 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 5.25 +0.63 40 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 4.75 +0.60 36 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 4.33 +0.65 44 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 3.85 +0.54 41 0 70 0
26FEB26 16.50 C 0.00 0.00 0.00 3.27 +0.48 27 0 115 0
26FEB26 17.00 C 0.00 0.00 0.00 2.82 +0.38 29 0 305 0
26FEB26 17.50 C 0.00 0.00 0.00 2.42 +0.38 31 0 85 0
26FEB26 18.00 C 2.10 2.10 2.10 2.14 +0.45 37 2 80 -2
26FEB26 18.50 C 1.25 1.64 1.25 1.77 +0.45 36 16 236 +1
26FEB26 19.00 C 1.32 1.52 1.32 1.43 +0.37 35 35 259 +25
26FEB26 19.50 C 0.00 0.00 0.00 1.17 +0.33 35 0 190 0
26FEB26 20.00 C 0.84 0.84 0.84 0.94 +0.28 35 1 149 -1
26FEB26 21.00 C 0.36 0.65 0.36 0.60 +0.22 36 60 102 +60
26FEB26 22.00 C 0.21 0.42 0.21 0.35 +0.15 36 281 364 +243
26FEB26 23.00 C 0.00 0.00 0.00 0.19 +0.09 36 0 295 0
26FEB26 24.00 C 0.00 0.00 0.00 0.10 +0.05 36 0 130 0
26FEB26 25.00 C 0.00 0.00 0.00 0.06 +0.03 37 0 135 0
26FEB26 26.00 C 0.00 0.00 0.00 0.03 +0.02 37 0 15 0
26FEB26 27.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 64 0
30MAR26 9.75 C 0.00 0.00 0.00 10.04 +0.66 77 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 9.79 +0.66 75 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 9.30 +0.67 71 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 8.80 +0.67 66 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 8.29 +0.56 59 0 10 0
30MAR26 12.00 C 0.00 0.00 0.00 7.82 +0.68 60 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 7.28 +0.61 47 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 6.84 +0.57 53 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 6.29 +0.58 41 0 3 0
30MAR26 14.00 C 0.00 0.00 0.00 5.86 +0.73 46 0 6 0
30MAR26 14.50 C 0.00 0.00 0.00 5.31 +0.57 36 0 331 0
30MAR26 15.00 C 0.00 0.00 0.00 4.95 +0.60 45 0 200 0
30MAR26 15.50 C 0.00 0.00 0.00 4.47 +0.63 42 0 472 0
30MAR26 16.00 C 0.00 0.00 0.00 4.02 +0.58 41 0 340 0
30MAR26 16.50 C 0.00 0.00 0.00 3.53 +0.44 37 0 3,640 0
30MAR26 17.00 C 0.00 0.00 0.00 3.19 +0.47 39 0 263 0
30MAR26 17.50 C 0.00 0.00 0.00 2.80 +0.46 38 0 370 0
30MAR26 18.00 C 0.00 0.00 0.00 2.44 +0.51 38 0 3,943 0
30MAR26 18.50 C 0.00 0.00 0.00 2.10 +0.42 37 0 964 0
30MAR26 19.00 C 0.00 0.00 0.00 1.80 +0.37 37 0 1,987 0
30MAR26 19.50 C 1.36 1.36 1.36 1.57 +0.35 38 3 722 +3
30MAR26 20.00 C 1.06 1.06 1.06 1.33 +0.30 37 15 559 +10
30MAR26 21.00 C 0.00 0.00 0.00 0.98 +0.28 38 0 2,024 0
30MAR26 22.00 C 0.00 0.00 0.00 0.68 +0.21 38 0 4,099 0
30MAR26 23.00 C 0.40 0.50 0.40 0.46 +0.16 38 113 409 -11
30MAR26 24.00 C 0.00 0.00 0.00 0.30 +0.11 38 0 207 0
30MAR26 25.00 C 0.00 0.00 0.00 0.20 +0.08 38 50 1,736 0
30MAR26 26.00 C 0.00 0.00 0.00 0.13 +0.06 38 0 235 0
30MAR26 27.00 C 0.00 0.00 0.00 0.08 +0.03 38 0 115 0
30MAR26 28.00 C 0.00 0.00 0.00 0.05 +0.02 38 0 30 0
30MAR26 29.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 700 0
29APR26 14.00 C 0.00 0.00 0.00 5.86 +0.53 37 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 5.38 +0.55 35 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 4.99 +0.62 39 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 4.56 +0.56 39 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 4.14 +0.48 39 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 3.61 +0.52 33 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 3.26 +0.40 35 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 3.03 +0.47 39 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 2.66 +0.47 37 0 11 0
29APR26 18.50 C 0.00 0.00 0.00 2.27 +0.37 35 0 11 0
29APR26 19.00 C 0.00 0.00 0.00 2.04 +0.38 37 0 8 0
29APR26 19.50 C 1.48 1.48 1.48 1.78 +0.34 37 15 15 +15
29APR26 20.00 C 1.49 1.60 1.49 1.58 +0.33 37 10 8 +8
29APR26 21.00 C 0.98 1.13 0.98 1.19 +0.28 37 20 35 +20
29APR26 22.00 C 0.00 0.00 0.00 0.90 +0.25 38 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.65 +0.20 38 0 15 0
29APR26 24.00 C 0.00 0.00 0.00 0.46 +0.15 38 0 15 0
29APR26 25.00 C 0.00 0.00 0.00 0.33 +0.12 38 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.23 +0.09 38 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 0.16 +0.06 38 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 9.31 +0.61 37 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 8.82 +0.61 37 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 8.43 +0.53 50 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 7.92 +0.66 46 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 7.50 +0.68 48 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 6.98 +0.55 43 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 6.55 +0.70 44 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 5.98 +0.48 36 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 5.61 +0.48 39 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 5.30 +0.83 43 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 4.83 +0.60 40 0 82 0
29JUN26 16.00 C 0.00 0.00 0.00 4.33 +0.41 37 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 3.98 +0.61 37 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 3.65 +0.42 38 0 2,262 0
29JUN26 17.50 C 0.00 0.00 0.00 3.30 +0.41 37 0 93 0
29JUN26 18.00 C 0.00 0.00 0.00 3.01 +0.55 38 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 2.74 +0.39 38 0 297 0
29JUN26 19.00 C 2.00 2.00 2.00 2.51 +0.49 39 5 519 +5
29JUN26 19.50 C 0.00 0.00 0.00 2.22 +0.41 38 0 15 0
29JUN26 20.00 C 1.96 1.96 1.95 2.00 +0.38 38 400 1,945 +154
29JUN26 21.00 C 1.37 1.42 1.37 1.61 +0.32 38 41 229 +41
29JUN26 22.00 C 1.11 1.11 1.11 1.27 +0.28 38 40 408 0
29JUN26 23.00 C 0.00 0.00 0.00 1.00 +0.24 38 0 265 0
29JUN26 24.00 C 0.00 0.00 0.00 0.77 +0.19 38 0 15 0
29JUN26 25.00 C 0.00 0.00 0.00 0.60 +0.16 38 0 264 0
29JUN26 26.00 C 0.00 0.00 0.00 0.46 +0.13 38 0 18 0
29JUN26 27.00 C 0.00 0.00 0.00 0.35 +0.11 38 0 95 0
29JUN26 28.00 C 0.00 0.00 0.00 0.26 +0.08 38 0 128 0
29JUN26 29.00 C 0.00 0.00 0.00 0.20 +0.07 38 0 31 0
29SEP26 12.00 C 0.00 0.00 0.00 7.97 +0.64 41 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 7.55 +0.72 42 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 7.08 +0.65 40 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.64 +0.54 39 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.22 +0.59 39 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.77 +0.47 37 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 5.32 +0.47 36 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.05 +0.59 38 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.69 +0.59 38 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.28 +0.37 36 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 3.94 +0.37 36 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 3.66 +0.38 36 0 88 0
29SEP26 18.00 C 0.00 0.00 0.00 3.40 +0.39 37 0 0 0
29SEP26 18.50 C 2.59 2.59 2.59 3.13 +0.38 37 1 3 0
29SEP26 19.00 C 0.00 0.00 0.00 2.89 +0.38 37 0 27 0
29SEP26 19.50 C 0.00 0.00 0.00 2.66 +0.35 37 0 20 0
29SEP26 20.00 C 0.00 0.00 0.00 2.46 +0.35 37 0 19 0
29SEP26 21.00 C 0.00 0.00 0.00 2.07 +0.29 37 0 123 0
29SEP26 22.00 C 0.00 0.00 0.00 1.77 +0.29 38 0 12 0
29SEP26 23.00 C 0.00 0.00 0.00 1.51 +0.29 38 0 24 0
29SEP26 24.00 C 0.00 0.00 0.00 1.30 +0.26 39 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.09 +0.20 39 0 21 0
29SEP26 26.00 C 0.00 0.00 0.00 0.91 +0.18 39 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.75 +0.15 39 0 53 0
30DEC26 12.50 C 0.00 0.00 0.00 7.62 +0.57 38 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 7.18 +0.54 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.75 +0.49 36 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 6.34 +0.46 35 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.96 +0.60 35 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.59 +0.42 35 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.24 +0.53 35 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.01 +0.61 37 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.62 +0.51 36 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.34 +0.50 36 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.02 +0.45 36 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.80 +0.47 37 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.53 +0.43 36 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 3.30 +0.42 37 0 0 0
30DEC26 19.50 C 2.81 2.81 2.81 3.05 +0.37 36 11 11 +11
30DEC26 20.00 C 2.62 2.62 2.62 2.86 +0.38 37 11 12 +11
30DEC26 21.00 C 0.00 0.00 0.00 2.47 +0.33 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.16 +0.34 37 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.87 +0.29 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.65 +0.27 38 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.46 +0.25 38 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 1.25 +0.22 38 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.07 +0.20 38 0 17 0
TOTAL CALL 1,959 44,076 +960
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 71 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 60 0 15 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 54 0 131 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 49 0 167 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 44 0 119 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 3,093 0
29JAN26 16.50 P 0.05 0.05 0.05 0.03 -0.01 40 6 652 0
29JAN26 17.00 P 0.06 0.06 0.06 0.05 -0.04 38 6 860 -6
29JAN26 17.50 P 0.18 0.18 0.15 0.09 -0.07 37 80 790 +80
29JAN26 18.00 P 0.32 0.32 0.16 0.17 -0.10 38 47 414 -25
29JAN26 18.50 P 0.48 0.49 0.48 0.28 -0.16 38 30 1,323 0
29JAN26 19.00 P 0.73 0.76 0.41 0.42 -0.24 37 44 969 0
29JAN26 19.50 P 1.04 1.07 1.04 0.66 -0.28 38 30 295 +25
29JAN26 20.00 P 1.25 1.25 1.24 0.94 -0.34 39 30 105 -15
29JAN26 21.00 P 1.56 1.56 1.56 1.64 -0.39 41 15 17 +15
29JAN26 22.00 P 0.00 0.00 0.00 2.49 -0.57 43 0 2 0
29JAN26 23.00 P 0.00 0.00 0.00 3.35 -0.62 37 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 4.33 -0.61 0 0 1,000 0
29JAN26 25.00 P 0.00 0.00 0.00 5.48 -0.46 72 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 6.33 -0.67 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 7.48 -0.57 89 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 48 0 5 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 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
26FEB26 15.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 39 0
26FEB26 15.50 P 0.00 0.00 0.00 0.04 -0.02 37 0 83 0
26FEB26 16.00 P 0.10 0.10 0.09 0.07 -0.02 37 30 145 0
26FEB26 16.50 P 0.12 0.12 0.12 0.11 -0.04 36 6 838 -2
26FEB26 17.00 P 0.27 0.27 0.16 0.17 -0.07 36 123 787 +88
26FEB26 17.50 P 0.40 0.40 0.25 0.27 -0.08 36 115 797 +73
26FEB26 18.00 P 0.55 0.55 0.36 0.38 -0.12 36 60 364 +45
26FEB26 18.50 P 0.50 0.50 0.50 0.53 -0.16 36 47 695 0
26FEB26 19.00 P 1.03 1.03 0.68 0.70 -0.23 35 336 359 +134
26FEB26 19.50 P 0.98 0.98 0.89 0.96 -0.24 36 57 189 +7
26FEB26 20.00 P 1.51 1.51 1.16 1.22 -0.31 36 76 121 +76
26FEB26 21.00 P 0.00 0.00 0.00 1.88 -0.34 37 0 15 0
26FEB26 22.00 P 0.00 0.00 0.00 2.68 -0.38 39 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 3.50 -0.47 39 0 19 0
26FEB26 24.00 P 0.00 0.00 0.00 4.41 -0.54 39 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 5.50 -0.44 52 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 6.48 -0.52 56 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 7.48 -0.57 62 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 61 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 59 0 21 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 55 0 4 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 51 0 58 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 48 0 110 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 44 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 115 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 38 0 98 0
30MAR26 13.50 P 0.00 0.00 0.00 0.02 0.00 38 0 227 0
30MAR26 14.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 44 0
30MAR26 14.50 P 0.10 0.10 0.10 0.06 -0.02 38 8 595 0
30MAR26 15.00 P 0.00 0.00 0.00 0.09 -0.03 38 0 379 0
30MAR26 15.50 P 0.00 0.00 0.00 0.14 -0.03 38 0 547 0
30MAR26 16.00 P 0.00 0.00 0.00 0.20 -0.05 38 0 5,345 0
30MAR26 16.50 P 0.00 0.00 0.00 0.27 -0.07 38 0 1,449 0
30MAR26 17.00 P 0.00 0.00 0.00 0.37 -0.09 38 0 1,641 0
30MAR26 17.50 P 0.66 0.67 0.66 0.49 -0.11 37 45 658 -1
30MAR26 18.00 P 0.00 0.00 0.00 0.65 -0.14 38 0 8,914 0
30MAR26 18.50 P 0.00 0.00 0.00 0.83 -0.17 38 0 102 0
30MAR26 19.00 P 1.26 1.26 1.26 1.05 -0.20 38 15 165 +15
30MAR26 19.50 P 0.00 0.00 0.00 1.29 -0.26 38 0 550 0
30MAR26 20.00 P 0.00 0.00 0.00 1.56 -0.28 38 0 150 0
30MAR26 21.00 P 0.00 0.00 0.00 2.20 -0.23 39 0 15 0
30MAR26 22.00 P 0.00 0.00 0.00 2.91 -0.45 39 0 4 0
30MAR26 23.00 P 0.00 0.00 0.00 3.77 -0.39 42 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 4.65 -0.51 43 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 5.50 -0.54 42 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 6.48 -0.52 46 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 7.48 -0.57 50 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 8.48 -0.46 54 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 9.33 -0.61 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.07 -0.02 37 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.11 -0.02 38 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.16 -0.03 38 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.21 -0.05 37 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.28 -0.07 37 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.39 -0.07 37 0 4 0
29APR26 17.00 P 0.00 0.00 0.00 0.50 -0.10 37 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.65 -0.12 37 0 15 0
29APR26 18.00 P 0.00 0.00 0.00 0.82 -0.14 37 0 0 0
29APR26 18.50 P 1.23 1.23 1.23 1.01 -0.17 37 15 15 +15
29APR26 19.00 P 1.54 1.54 1.44 1.20 -0.22 36 26 26 +26
29APR26 19.50 P 1.41 1.41 1.41 1.48 -0.22 37 15 15 +15
29APR26 20.00 P 1.84 1.84 1.84 1.74 -0.27 37 9 9 +9
29APR26 21.00 P 2.29 2.29 2.29 2.37 -0.32 38 15 15 +15
29APR26 22.00 P 0.00 0.00 0.00 3.10 -0.36 39 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 3.91 -0.28 40 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 4.75 -0.44 41 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 5.67 -0.37 44 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 6.48 -0.62 40 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 7.54 -0.51 47 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 0.00 38 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.03 -0.01 38 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.05 0.00 38 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.07 -0.01 38 0 162 0
29JUN26 13.00 P 0.00 0.00 0.00 0.10 -0.02 38 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.14 -0.02 38 0 97 0
29JUN26 14.00 P 0.00 0.00 0.00 0.19 -0.04 37 0 273 0
29JUN26 14.50 P 0.00 0.00 0.00 0.26 -0.04 38 0 465 0
29JUN26 15.00 P 0.00 0.00 0.00 0.33 -0.07 37 0 442 0
29JUN26 15.50 P 0.00 0.00 0.00 0.42 -0.09 37 0 569 0
29JUN26 16.00 P 0.00 0.00 0.00 0.54 -0.10 37 0 1,934 0
29JUN26 16.50 P 0.00 0.00 0.00 0.67 -0.11 37 0 313 0
29JUN26 17.00 P 0.00 0.00 0.00 0.82 -0.13 37 0 3,492 0
29JUN26 17.50 P 0.00 0.00 0.00 0.99 -0.15 37 0 987 0
29JUN26 18.00 P 0.00 0.00 0.00 1.18 -0.18 37 0 268 0
29JUN26 18.50 P 0.00 0.00 0.00 1.40 -0.22 37 0 105 0
29JUN26 19.00 P 0.00 0.00 0.00 1.63 -0.25 37 0 19 0
29JUN26 19.50 P 0.00 0.00 0.00 1.86 -0.27 37 0 42 0
29JUN26 20.00 P 0.00 0.00 0.00 2.14 -0.31 37 0 138 0
29JUN26 21.00 P 2.90 2.90 2.90 2.78 -0.33 37 10 140 +10
29JUN26 22.00 P 0.00 0.00 0.00 3.48 -0.31 38 0 9 0
29JUN26 23.00 P 0.00 0.00 0.00 4.29 -0.37 40 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 5.06 -0.39 40 0 5 0
29JUN26 25.00 P 0.00 0.00 0.00 5.83 -0.36 39 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 6.69 -0.49 39 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.59 -0.46 40 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.48 -0.57 39 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.45 -0.50 41 0 15 0
29SEP26 12.00 P 0.00 0.00 0.00 0.15 -0.02 39 0 49 0
29SEP26 12.50 P 0.00 0.00 0.00 0.20 -0.03 39 0 24 0
29SEP26 13.00 P 0.00 0.00 0.00 0.25 -0.05 39 0 228 0
29SEP26 13.50 P 0.00 0.00 0.00 0.33 -0.05 39 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.42 -0.07 39 0 74 0
29SEP26 14.50 P 0.60 0.60 0.60 0.52 -0.08 39 23 17 -8
29SEP26 15.00 P 0.00 0.00 0.00 0.64 -0.10 39 0 2 0
29SEP26 15.50 P 0.00 0.00 0.00 0.78 -0.10 39 0 12 0
29SEP26 16.00 P 0.00 0.00 0.00 0.92 -0.14 39 0 381 0
29SEP26 16.50 P 1.15 1.23 1.15 1.10 -0.13 39 21 587 -15
29SEP26 17.00 P 0.00 0.00 0.00 1.28 -0.17 39 0 515 0
29SEP26 17.50 P 0.00 0.00 0.00 1.49 -0.17 39 0 47 0
29SEP26 18.00 P 0.00 0.00 0.00 1.70 -0.21 39 0 34 0
29SEP26 18.50 P 0.00 0.00 0.00 1.94 -0.22 39 0 52 0
29SEP26 19.00 P 0.00 0.00 0.00 2.20 -0.23 39 0 64 0
29SEP26 19.50 P 0.00 0.00 0.00 2.46 -0.27 40 0 33 0
29SEP26 20.00 P 0.00 0.00 0.00 2.76 -0.26 40 0 40 0
29SEP26 21.00 P 3.74 3.74 3.74 3.37 -0.31 40 6 124 +6
29SEP26 22.00 P 4.16 4.16 4.07 4.04 -0.35 40 19 49 +19
29SEP26 23.00 P 0.00 0.00 0.00 4.73 -0.39 40 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.53 -0.38 41 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.34 -0.44 42 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.17 -0.47 42 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.99 -0.55 42 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.30 -0.04 38 0 88 0
30DEC26 13.00 P 0.00 0.00 0.00 0.39 -0.03 38 0 4 0
30DEC26 13.50 P 0.54 0.54 0.54 0.48 -0.05 38 4 4 0
30DEC26 14.00 P 0.00 0.00 0.00 0.59 -0.05 38 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.71 -0.07 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.84 -0.09 38 0 43 0
30DEC26 15.50 P 0.00 0.00 0.00 0.99 -0.11 38 0 20 0
30DEC26 16.00 P 0.00 0.00 0.00 1.17 -0.10 38 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 1.34 -0.13 38 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.54 -0.15 38 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.76 -0.15 38 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.98 -0.18 39 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.23 -0.19 39 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.49 -0.20 39 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.76 -0.23 39 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.05 -0.24 39 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.66 -0.28 39 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.33 -0.30 39 0 20 0
30DEC26 23.00 P 0.00 0.00 0.00 5.04 -0.34 40 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.79 -0.37 40 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.58 -0.39 41 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.40 -0.42 41 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.25 -0.45 42 0 0 0
TOTAL PUT 1,369 48,135 +601
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$ 34.20
29JAN26 25.00 C 0.00 0.00 0.00 9.31 -0.39 68 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 8.31 -0.39 60 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 7.31 -0.39 53 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 6.31 -0.24 46 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 5.28 -0.28 34 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 4.31 -0.25 32 0 1 0
29JAN26 31.00 C 0.00 0.00 0.00 3.32 -0.24 26 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 2.35 -0.22 21 0 31 0
29JAN26 33.00 C 0.00 0.00 0.00 1.41 -0.28 17 0 231 0
29JAN26 34.00 C 0.79 0.79 0.72 0.66 -0.24 15 22 60 +20
29JAN26 35.00 C 0.34 0.34 0.29 0.25 -0.12 15 158 400 +68
29JAN26 36.00 C 0.12 0.13 0.10 0.07 -0.05 15 129 763 -10
29JAN26 37.00 C 0.04 0.04 0.04 0.02 -0.01 16 1 913 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 19 0 926 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 23 0 163 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 27 0 720 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 30 0 559 0
29JAN26 42.00 C 0.00 0.00 0.00 0.01 0.00 34 0 212 0
29JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 37 0 519 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 41 0 249 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 44 0 194 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 47 0 209 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 50 0 25 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 56 0 3 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 58 0 20 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 9.37 -0.48 46 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 8.35 -0.50 38 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 7.39 -0.45 37 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 6.31 -0.51 0 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 5.40 -0.22 28 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 4.40 -0.23 23 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 3.43 -0.22 20 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 2.51 -0.20 18 0 0 0
26FEB26 33.00 C 1.70 1.70 1.70 1.67 -0.25 16 30 190 +10
26FEB26 34.00 C 1.00 1.00 1.00 1.01 -0.18 16 1 17 0
26FEB26 35.00 C 0.61 0.61 0.55 0.54 -0.12 16 133 248 +117
26FEB26 36.00 C 0.31 0.31 0.31 0.25 -0.07 15 46 187 0
26FEB26 37.00 C 0.15 0.17 0.15 0.11 -0.03 16 12 438 0
26FEB26 38.00 C 0.00 0.00 0.00 0.04 -0.02 16 0 1,614 0
26FEB26 39.00 C 0.00 0.00 0.00 0.02 0.00 17 0 313 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 18 0 372 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 20 0 61 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 22 0 60 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 25 0 45 0
26FEB26 44.00 C 0.00 0.00 0.00 0.01 0.00 27 0 89 0
26FEB26 45.00 C 0.00 0.00 0.00 0.01 0.00 29 0 31 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 31 0 85 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 33 0 45 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 10.42 -0.49 39 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 9.42 -0.51 35 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 8.42 -0.52 30 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 7.44 -0.47 28 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 6.45 -0.44 25 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 5.49 -0.22 23 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 4.53 -0.21 21 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 3.60 -0.20 19 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 2.74 -0.19 18 0 16 0
30MAR26 33.00 C 0.00 0.00 0.00 1.97 -0.24 17 0 12 0
30MAR26 34.00 C 0.00 0.00 0.00 1.33 -0.21 17 0 44 0
30MAR26 35.00 C 0.97 0.97 0.97 0.85 -0.16 16 100 456 +100
30MAR26 36.00 C 0.57 0.64 0.57 0.50 -0.12 16 40 151 0
30MAR26 37.00 C 0.35 0.37 0.33 0.28 -0.08 16 28 289 0
30MAR26 38.00 C 0.22 0.22 0.22 0.15 -0.05 16 6 176 +6
30MAR26 39.00 C 0.00 0.00 0.00 0.07 -0.03 16 0 404 0
30MAR26 40.00 C 0.10 0.10 0.10 0.04 -0.01 17 70 2,390 -70
30MAR26 41.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 277 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 17 0 144 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 19 0 533 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 21 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 24 0 67 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 26 0 179 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 27 0 541 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 29 0 33 0
30MAR26 50.00 C 0.01 0.01 0.01 0.01 0.00 30 1 188 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 37 0 40 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 43 0 120 0
29APR26 25.00 C 0.00 0.00 0.00 9.49 - 31 0 0 -
29APR26 26.00 C 0.00 0.00 0.00 8.46 -0.54 24 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 7.52 -0.46 25 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 6.45 -0.52 0 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 5.60 -0.19 22 0 0 0
29APR26 30.00 C 4.72 4.72 4.72 4.63 -0.21 19 3 3 +3
29APR26 31.00 C 0.00 0.00 0.00 3.75 -0.18 18 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 2.93 -0.15 18 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 2.19 -0.21 17 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 1.57 -0.17 17 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 1.08 -0.13 17 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.71 -0.09 17 0 7 0
29APR26 37.00 C 0.00 0.00 0.00 0.44 -0.07 16 0 5 0
29APR26 38.00 C 0.00 0.00 0.00 0.27 -0.04 16 0 63 0
29APR26 39.00 C 0.00 0.00 0.00 0.15 -0.03 16 0 6 0
29APR26 40.00 C 0.00 0.00 0.00 0.09 -0.01 17 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 0.05 -0.01 17 0 4 0
29APR26 42.00 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 9.70 -0.42 33 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 8.69 -0.42 29 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 7.76 -0.34 28 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 6.79 -0.31 25 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 5.84 -0.10 23 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 4.92 -0.11 21 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 4.03 -0.13 19 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 3.25 -0.11 19 0 2 0
29JUN26 33.00 C 0.00 0.00 0.00 2.56 -0.09 18 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 1.91 -0.12 18 0 81 0
29JUN26 35.00 C 0.00 0.00 0.00 1.47 -0.09 18 0 333 0
29JUN26 36.00 C 0.00 0.00 0.00 1.07 -0.06 18 0 108 0
29JUN26 37.00 C 0.90 0.90 0.90 0.75 -0.05 18 300 418 -2
29JUN26 38.00 C 0.00 0.00 0.00 0.52 -0.02 18 0 2,043 0
29JUN26 39.00 C 0.00 0.00 0.00 0.35 -0.01 18 0 10 0
29JUN26 40.00 C 0.34 0.34 0.34 0.23 0.00 18 4 94 +4
29JUN26 41.00 C 0.00 0.00 0.00 0.15 0.00 18 0 63 0
29JUN26 42.00 C 0.00 0.00 0.00 0.09 0.00 18 0 73 0
29JUN26 43.00 C 0.00 0.00 0.00 0.06 0.00 18 0 82 0
29JUN26 44.00 C 0.00 0.00 0.00 0.04 0.00 18 0 148 0
29JUN26 45.00 C 0.00 0.00 0.00 0.02 0.00 18 0 73 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 17 0 126 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 18 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 20 0 62 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 21 0 92 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 22 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 29 0 102 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 31 0 136 0
29SEP26 25.00 C 0.00 0.00 0.00 9.70 -0.42 30 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.69 -0.42 26 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.76 -0.35 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.79 -0.33 23 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.85 -0.13 21 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 4.94 -0.15 19 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 4.11 -0.15 19 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 3.37 -0.13 18 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 2.75 -0.08 19 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 2.18 -0.06 18 0 30 0
29SEP26 35.00 C 0.00 0.00 0.00 1.70 -0.10 18 0 42 0
29SEP26 36.00 C 1.31 1.31 1.31 1.31 -0.07 18 1 52 +1
29SEP26 37.00 C 1.10 1.10 1.10 0.99 -0.06 18 1 8 -1
29SEP26 38.00 C 0.00 0.00 0.00 0.75 -0.03 18 0 21 0
29SEP26 39.00 C 0.00 0.00 0.00 0.55 -0.02 18 0 16 0
29SEP26 40.00 C 0.00 0.00 0.00 0.40 -0.01 18 0 32 0
29SEP26 41.00 C 0.00 0.00 0.00 0.29 -0.01 18 0 15 0
29SEP26 42.00 C 0.34 0.34 0.34 0.21 0.00 18 20 79 0
29SEP26 43.00 C 0.00 0.00 0.00 0.15 0.00 18 0 65 0
29SEP26 44.00 C 0.00 0.00 0.00 0.11 0.00 18 0 109 0
29SEP26 45.00 C 0.00 0.00 0.00 0.07 0.00 18 0 190 0
29SEP26 46.00 C 0.00 0.00 0.00 0.05 0.00 18 0 27 0
29SEP26 47.00 C 0.00 0.00 0.00 0.04 0.00 18 0 20 0
29SEP26 48.00 C 0.12 0.12 0.12 0.03 0.00 18 10 18 -10
29SEP26 49.00 C 0.10 0.10 0.10 0.02 0.00 18 10 12 0
29SEP26 50.00 C 0.08 0.08 0.08 0.01 0.00 18 20 31 -20
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 20 0 7 0
30DEC26 25.00 C 0.00 0.00 0.00 9.70 -0.43 27 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 8.71 -0.42 24 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.76 -0.40 23 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.82 -0.40 21 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 5.85 -0.28 19 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.05 -0.27 19 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 4.24 -0.32 18 0 0 0
30DEC26 32.00 C 3.60 3.60 3.60 3.61 -0.27 19 10 10 +10
30DEC26 33.00 C 0.00 0.00 0.00 3.05 -0.23 19 0 46 0
30DEC26 34.00 C 0.00 0.00 0.00 2.55 -0.20 19 0 25 0
30DEC26 35.00 C 2.03 2.03 2.03 2.13 -0.09 19 1 37 0
30DEC26 36.00 C 0.00 0.00 0.00 1.76 -0.06 19 0 216 0
30DEC26 37.00 C 1.25 1.25 1.25 1.44 -0.06 19 1 6 0
30DEC26 38.00 C 0.00 0.00 0.00 1.19 -0.04 19 0 67 0
30DEC26 39.00 C 0.00 0.00 0.00 0.96 -0.03 19 0 7 0
30DEC26 40.00 C 0.00 0.00 0.00 0.78 -0.02 19 0 18 0
30DEC26 41.00 C 0.00 0.00 0.00 0.63 -0.02 19 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.50 -0.04 19 0 24 0
30DEC26 43.00 C 0.00 0.00 0.00 0.42 0.00 20 0 1 0
30DEC26 44.00 C 0.00 0.00 0.00 0.34 0.00 20 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.26 -0.01 20 0 16 0
30DEC26 46.00 C 0.00 0.00 0.00 0.21 0.00 20 0 3 0
TOTAL CALL 1,158 23,797 +226
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 40 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 29 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 24 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 0.04 0.04 0.04 0.02 0.00 15 3 93 +3
29JAN26 33.00 P 0.12 0.13 0.12 0.12 +0.03 15 46 739 +46
29JAN26 34.00 P 0.33 0.42 0.33 0.41 +0.11 15 609 1,613 +488
29JAN26 35.00 P 0.92 1.00 0.85 0.96 +0.18 14 112 1,060 -2
29JAN26 36.00 P 1.81 1.81 1.81 1.82 +0.30 14 3 421 -3
29JAN26 37.00 P 0.00 0.00 0.00 2.80 +0.30 0 32 184 -21
29JAN26 38.00 P 3.68 3.78 3.68 3.80 +0.30 0 75 147 +68
29JAN26 39.00 P 0.00 0.00 0.00 4.80 +0.30 0 0 50 0
29JAN26 40.00 P 5.68 5.78 5.68 5.80 +0.30 0 77 222 0
29JAN26 41.00 P 0.00 0.00 0.00 6.80 +0.30 0 0 22 0
29JAN26 42.00 P 0.00 0.00 0.00 7.80 +0.30 0 0 5 0
29JAN26 43.00 P 0.00 0.00 0.00 8.80 +0.30 0 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 9.80 +0.30 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 10.80 +0.30 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 11.80 +0.30 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 12.80 +0.30 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 13.80 +0.30 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 14.80 +0.30 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 15.80 +0.30 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 18.30 +0.30 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 27 0 30 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 23 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 16 0 80 0
26FEB26 31.00 P 0.00 0.00 0.00 0.04 +0.01 16 0 19 0
26FEB26 32.00 P 0.11 0.11 0.11 0.11 +0.03 15 1 260 0
26FEB26 33.00 P 0.28 0.31 0.24 0.30 +0.08 15 59 459 -28
26FEB26 34.00 P 0.51 0.65 0.51 0.63 +0.12 15 36 913 +25
26FEB26 35.00 P 1.20 1.20 1.17 1.21 +0.23 15 56 2,817 0
26FEB26 36.00 P 0.00 0.00 0.00 1.93 +0.26 15 0 83 0
26FEB26 37.00 P 0.00 0.00 0.00 2.81 +0.27 14 32 134 +32
26FEB26 38.00 P 0.00 0.00 0.00 3.80 +0.30 0 0 169 0
26FEB26 39.00 P 0.00 0.00 0.00 4.81 +0.31 21 0 33 0
26FEB26 40.00 P 0.00 0.00 0.00 5.80 +0.30 0 0 1 0
26FEB26 41.00 P 0.00 0.00 0.00 6.80 +0.30 0 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 7.80 +0.30 0 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 8.80 +0.30 0 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 9.80 +0.30 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 10.80 +0.30 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 11.96 +0.46 54 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 12.80 +0.30 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 13.80 +0.30 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 14.80 +0.30 0 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 15.80 +0.30 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 18.30 +0.30 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 27 0 231 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 24 0 72 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 21 0 206 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 18 0 172 0
30MAR26 29.00 P 0.00 0.00 0.00 0.02 0.00 17 0 85 0
30MAR26 30.00 P 0.00 0.00 0.00 0.05 +0.01 17 0 184 0
30MAR26 31.00 P 0.00 0.00 0.00 0.11 +0.01 16 0 222 0
30MAR26 32.00 P 0.00 0.00 0.00 0.26 +0.05 16 0 744 0
30MAR26 33.00 P 0.50 0.50 0.45 0.48 +0.06 16 80 767 0
30MAR26 34.00 P 0.85 0.85 0.81 0.86 +0.10 16 5 283 0
30MAR26 35.00 P 0.00 0.00 0.00 1.46 +0.22 17 0 817 0
30MAR26 36.00 P 2.00 2.11 2.00 2.12 +0.24 16 25 413 0
30MAR26 37.00 P 0.00 0.00 0.00 2.96 +0.28 17 0 271 0
30MAR26 38.00 P 0.00 0.00 0.00 3.85 +0.30 17 0 226 0
30MAR26 39.00 P 0.00 0.00 0.00 4.81 +0.31 18 0 269 0
30MAR26 40.00 P 0.00 0.00 0.00 5.80 +0.30 0 0 0 -10
30MAR26 41.00 P 0.00 0.00 0.00 6.80 +0.30 0 0 12 0
30MAR26 42.00 P 0.00 0.00 0.00 7.80 +0.30 0 0 2 0
30MAR26 43.00 P 0.00 0.00 0.00 8.80 +0.30 0 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 9.80 +0.30 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 10.80 +0.30 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 11.96 +0.46 44 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 12.82 +0.32 38 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 13.80 +0.30 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 14.80 +0.30 0 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 15.80 +0.30 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 18.42 +0.42 57 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 20.80 +0.30 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 23.30 +0.30 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 25.80 +0.30 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 - 24 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 18 0 30 0
29APR26 28.00 P 0.00 0.00 0.00 0.02 +0.01 17 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 0.04 +0.01 17 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.09 +0.02 16 0 0 0
29APR26 31.00 P 0.20 0.20 0.20 0.19 +0.04 16 1 16 +1
29APR26 32.00 P 0.36 0.37 0.36 0.38 +0.07 16 22 66 +22
29APR26 33.00 P 0.63 0.63 0.60 0.62 +0.06 16 13 41 +13
29APR26 34.00 P 0.92 1.03 0.92 1.02 +0.14 16 21 22 +21
29APR26 35.00 P 1.55 1.55 1.55 1.52 +0.17 15 1 1 +1
29APR26 36.00 P 0.00 0.00 0.00 2.23 +0.24 16 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 3.05 +0.30 17 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 3.88 +0.29 17 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 4.83 +0.32 18 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 5.80 +0.30 0 0 2 0
29APR26 41.00 P 0.00 0.00 0.00 6.80 +0.30 0 0 0 0
29APR26 42.00 P 7.53 7.53 7.53 7.91 +0.41 28 1 1 +1
29APR26 43.00 P 0.00 0.00 0.00 8.80 +0.30 0 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 9.80 +0.30 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.07 +0.02 18 0 3 0
29JUN26 28.00 P 0.00 0.00 0.00 0.14 +0.04 18 0 183 0
29JUN26 29.00 P 0.00 0.00 0.00 0.24 +0.05 17 0 15 0
29JUN26 30.00 P 0.33 0.36 0.33 0.41 +0.09 17 25 227 +25
29JUN26 31.00 P 0.59 0.60 0.59 0.66 +0.13 17 36 315 +36
29JUN26 32.00 P 0.86 0.86 0.86 0.98 +0.15 17 2 479 +2
29JUN26 33.00 P 1.20 1.20 1.20 1.40 +0.18 17 2 248 +2
29JUN26 34.00 P 0.00 0.00 0.00 1.92 +0.22 17 0 240 0
29JUN26 35.00 P 2.35 2.35 2.31 2.52 +0.24 17 12 272 +6
29JUN26 36.00 P 3.20 3.20 3.08 3.30 +0.27 18 22 259 +18
29JUN26 37.00 P 0.00 0.00 0.00 4.00 +0.21 17 0 52 0
29JUN26 38.00 P 0.00 0.00 0.00 4.81 +0.20 16 0 107 0
29JUN26 39.00 P 0.00 0.00 0.00 5.60 +0.12 12 0 36 0
29JUN26 40.00 P 0.00 0.00 0.00 6.56 +0.18 12 0 216 0
29JUN26 41.00 P 7.10 7.10 7.10 7.47 +0.37 0 10 44 +10
29JUN26 42.00 P 0.00 0.00 0.00 8.43 +0.41 0 0 84 0
29JUN26 43.00 P 0.00 0.00 0.00 9.35 +0.40 0 0 29 0
29JUN26 44.00 P 0.00 0.00 0.00 10.33 +0.43 0 0 126 0
29JUN26 45.00 P 0.00 0.00 0.00 11.30 +0.45 0 0 50 0
29JUN26 46.00 P 0.00 0.00 0.00 12.28 +0.48 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.29 +0.53 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 14.23 +0.50 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 15.21 +0.51 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 16.20 +0.52 0 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 18.68 +0.54 0 0 2 0
29JUN26 55.00 P 0.00 0.00 0.00 21.10 +0.51 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 23.59 +0.54 0 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 26.06 +0.55 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.10 +0.03 18 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.16 +0.03 18 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.27 +0.05 18 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 0.43 +0.07 18 0 2 0
29SEP26 30.00 P 0.54 0.54 0.54 0.64 +0.09 17 1 84 +1
29SEP26 31.00 P 0.00 0.00 0.00 0.93 +0.12 17 0 150 0
29SEP26 32.00 P 1.13 1.13 1.09 1.29 +0.15 17 7 116 +7
29SEP26 33.00 P 1.60 1.60 1.60 1.72 +0.17 17 1 80 0
29SEP26 34.00 P 2.05 2.05 2.05 2.23 +0.20 17 30 89 +30
29SEP26 35.00 P 0.00 0.00 0.00 2.82 +0.22 17 0 217 0
29SEP26 36.00 P 0.00 0.00 0.00 3.50 +0.17 17 0 72 0
29SEP26 37.00 P 0.00 0.00 0.00 4.19 +0.14 16 0 67 0
29SEP26 38.00 P 0.00 0.00 0.00 5.05 +0.22 17 0 67 0
29SEP26 39.00 P 0.00 0.00 0.00 5.91 +0.25 17 0 14 0
29SEP26 40.00 P 0.00 0.00 0.00 6.76 +0.24 17 0 89 0
29SEP26 41.00 P 0.00 0.00 0.00 7.70 +0.50 17 0 35 0
29SEP26 42.00 P 0.00 0.00 0.00 8.61 +0.50 17 0 29 0
29SEP26 43.00 P 0.00 0.00 0.00 9.53 +0.49 15 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 10.51 +0.53 16 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.47 +0.54 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.42 +0.53 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.38 +0.52 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 14.38 +0.55 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 15.35 +0.55 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 16.32 +0.54 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 18.72 +0.50 0 0 0 0
30DEC26 25.00 P 0.14 0.14 0.14 0.16 +0.03 20 1 1 +1
30DEC26 26.00 P 0.00 0.00 0.00 0.25 +0.04 20 0 23 0
30DEC26 27.00 P 0.00 0.00 0.00 0.36 +0.04 19 0 103 0
30DEC26 28.00 P 0.00 0.00 0.00 0.54 +0.07 20 0 36 0
30DEC26 29.00 P 0.70 0.75 0.70 0.76 +0.09 19 3 37 +3
30DEC26 30.00 P 0.95 0.98 0.95 1.04 +0.14 19 15 64 +15
30DEC26 31.00 P 0.00 0.00 0.00 1.42 +0.18 20 0 34 0
30DEC26 32.00 P 1.84 1.84 1.84 1.83 +0.17 20 10 70 +10
30DEC26 33.00 P 2.29 2.29 2.29 2.31 +0.19 20 4 79 +4
30DEC26 34.00 P 2.70 2.70 2.70 2.82 +0.18 20 5 210 +5
30DEC26 35.00 P 0.00 0.00 0.00 3.46 +0.23 20 0 132 0
30DEC26 36.00 P 0.00 0.00 0.00 4.13 +0.37 21 0 3 0
30DEC26 37.00 P 0.00 0.00 0.00 4.84 +0.39 21 0 29 0
30DEC26 38.00 P 0.00 0.00 0.00 5.62 +0.43 21 0 39 0
30DEC26 39.00 P 0.00 0.00 0.00 6.43 +0.47 21 0 9 0
30DEC26 40.00 P 0.00 0.00 0.00 7.28 +0.29 22 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 8.17 +0.30 23 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.08 +0.31 23 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.02 +0.31 24 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.97 +0.32 25 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.94 +0.36 26 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.92 +0.41 27 0 0 0
TOTAL PUT 1,496 20,136 +832
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$ 87.20
29JAN26 57.50 C 0.00 0.00 0.00 29.81 -0.16 55 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 27.31 -0.16 0 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 24.82 -0.18 46 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 22.99 +0.45 87 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 19.99 -0.04 57 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 17.45 -0.08 47 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 15.28 -0.20 54 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 12.35 -0.58 24 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 10.06 +0.08 32 0 0 0
29JAN26 80.00 C 7.94 7.94 7.94 7.52 -0.27 24 4 39 -1
29JAN26 82.50 C 0.00 0.00 0.00 5.34 -0.11 24 0 123 0
29JAN26 85.00 C 0.00 0.00 0.00 3.48 -0.14 24 0 88 0
29JAN26 87.50 C 1.98 2.50 1.98 2.00 -0.17 23 59 202 +6
29JAN26 90.00 C 1.18 1.37 1.08 1.08 -0.09 24 73 191 +36
29JAN26 92.50 C 0.75 0.77 0.69 0.53 -0.06 24 23 151 +21
29JAN26 95.00 C 0.33 0.33 0.33 0.22 -0.03 24 1 288 -1
29JAN26 97.50 C 0.18 0.20 0.18 0.09 -0.01 24 20 336 +15
29JAN26 100.00 C 0.12 0.12 0.12 0.03 -0.01 24 2 448 +2
29JAN26 102.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 151 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 28 0 50 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 31 0 162 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 34 0 3 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 27.31 -0.27 0 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 24.82 -0.70 0 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 22.99 +0.44 55 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 19.99 -0.22 27 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 17.74 +0.02 37 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 15.28 -0.20 33 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 12.83 -0.10 29 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 10.30 -0.23 23 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 8.13 -0.43 23 0 8 0
26FEB26 82.50 C 0.00 0.00 0.00 6.18 -0.12 23 0 115 0
26FEB26 85.00 C 4.70 4.70 4.70 4.50 -0.10 23 1 147 -1
26FEB26 87.50 C 2.80 2.80 2.80 3.09 -0.15 23 15 54 0
26FEB26 90.00 C 1.92 1.92 1.85 2.08 -0.13 23 85 79 -19
26FEB26 92.50 C 1.50 1.50 1.35 1.35 -0.07 24 12 128 -7
26FEB26 95.00 C 1.00 1.08 1.00 0.81 -0.05 24 5 341 0
26FEB26 97.50 C 0.00 0.00 0.00 0.47 -0.03 24 0 48 0
26FEB26 100.00 C 0.00 0.00 0.00 0.26 -0.02 24 0 119 0
26FEB26 102.50 C 0.27 0.27 0.27 0.14 -0.01 24 15 185 +15
26FEB26 105.00 C 0.00 0.00 0.00 0.07 -0.01 24 0 55 0
26FEB26 107.50 C 0.00 0.00 0.00 0.04 0.00 24 0 15 0
26FEB26 110.00 C 0.00 0.00 0.00 0.02 0.00 24 0 60 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 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 41.67 -0.78 67 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 40.69 -0.03 66 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 39.52 -0.20 37 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 39.38 -0.15 84 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 37.26 -0.90 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 35.25 -0.89 56 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 32.57 -0.21 33 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 30.76 +0.48 61 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 27.58 -0.16 0 0 15 0
30MAR26 62.50 C 0.00 0.00 0.00 25.05 -1.04 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 22.99 -0.55 40 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 20.19 -0.27 24 0 16 0
30MAR26 70.00 C 0.00 0.00 0.00 17.76 -0.75 24 0 8 0
30MAR26 72.50 C 0.00 0.00 0.00 15.28 -0.33 21 0 15 0
30MAR26 75.00 C 0.00 0.00 0.00 12.83 -0.88 19 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 10.86 -0.62 23 0 15 0
30MAR26 80.00 C 0.00 0.00 0.00 8.93 -0.30 24 0 25 0
30MAR26 82.50 C 0.00 0.00 0.00 7.14 -0.15 24 0 11 0
30MAR26 85.00 C 0.00 0.00 0.00 5.56 -0.13 24 0 8 0
30MAR26 87.50 C 4.51 4.51 4.51 4.21 -0.22 24 15 44 -15
30MAR26 90.00 C 0.00 0.00 0.00 3.14 -0.21 24 0 35 0
30MAR26 92.50 C 0.00 0.00 0.00 2.32 -0.16 25 0 26 0
30MAR26 95.00 C 0.00 0.00 0.00 1.65 -0.12 25 0 50 0
30MAR26 97.50 C 0.00 0.00 0.00 1.14 -0.09 25 0 17 0
30MAR26 100.00 C 0.00 0.00 0.00 0.77 -0.07 24 0 82 0
30MAR26 102.50 C 0.00 0.00 0.00 0.50 -0.06 24 0 81 0
30MAR26 105.00 C 0.55 0.55 0.55 0.32 -0.04 24 15 175 +15
30MAR26 107.50 C 0.00 0.00 0.00 0.20 -0.03 24 0 194 0
30MAR26 110.00 C 0.00 0.00 0.00 0.13 -0.02 24 0 30 0
30MAR26 112.50 C 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 25.61 -0.48 38 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 22.99 -0.55 30 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 20.76 +0.22 32 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 18.61 +0.10 33 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 16.05 +0.13 28 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 13.80 +0.01 27 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 11.65 -0.43 26 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 9.58 +0.05 24 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 7.80 -0.06 24 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 6.44 -0.11 25 0 60 0
29APR26 87.50 C 5.38 5.38 5.38 5.14 -0.16 25 15 75 +15
29APR26 90.00 C 4.29 4.29 4.29 4.06 -0.14 25 15 15 +15
29APR26 92.50 C 2.89 2.89 2.89 3.17 -0.11 25 15 15 +15
29APR26 95.00 C 0.00 0.00 0.00 2.42 -0.08 25 0 25 0
29APR26 97.50 C 0.00 0.00 0.00 1.81 -0.06 25 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 1.33 -0.05 25 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 0.96 -0.04 25 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.69 -0.03 25 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 0.49 -0.02 25 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 0.34 -0.02 25 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 0.23 -0.02 25 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 35.61 -0.53 47 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 33.08 -0.07 42 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 30.76 +0.06 42 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 27.91 -0.35 20 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 25.84 -0.25 35 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 23.02 -0.52 23 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 20.92 -0.12 29 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 18.72 -0.37 29 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 16.24 +0.28 26 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 13.80 -0.77 23 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 11.88 -0.37 24 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 10.39 -0.14 26 0 101 0
29JUN26 82.50 C 0.00 0.00 0.00 8.43 -0.43 24 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 6.94 -0.37 24 0 1 0
29JUN26 87.50 C 0.00 0.00 0.00 5.81 -0.14 25 0 4 0
29JUN26 90.00 C 0.00 0.00 0.00 4.66 -0.13 25 0 82 0
29JUN26 92.50 C 0.00 0.00 0.00 3.69 -0.12 25 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 2.90 -0.11 24 0 893 0
29JUN26 97.50 C 0.00 0.00 0.00 2.25 -0.09 24 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 1.72 -0.07 24 0 7 0
29JUN26 102.50 C 0.00 0.00 0.00 1.29 -0.06 24 0 6 0
29JUN26 105.00 C 0.00 0.00 0.00 0.98 -0.05 24 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 0.71 -0.04 24 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 0.52 -0.02 24 0 75 0
29JUN26 112.50 C 0.00 0.00 0.00 0.38 -0.02 24 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.28 -0.01 24 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 30.76 -0.47 38 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 28.23 -0.16 34 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 25.84 -0.65 32 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 23.15 -0.39 25 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 21.29 +0.11 31 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 18.72 -0.37 26 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 16.24 -0.88 23 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 14.84 +0.27 27 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 12.93 -0.19 27 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 10.58 -0.76 24 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 9.58 -0.18 26 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 8.16 -0.16 26 0 12 0
29SEP26 87.50 C 0.00 0.00 0.00 6.90 -0.15 26 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 5.83 -0.15 26 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 4.89 -0.12 25 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 4.05 -0.13 25 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 3.39 -0.11 25 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 2.79 -0.09 25 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 2.31 -0.08 25 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 1.90 -0.06 25 0 12 0
29SEP26 107.50 C 0.00 0.00 0.00 1.50 -0.07 25 0 8 0
29SEP26 110.00 C 0.00 0.00 0.00 1.23 -0.05 25 0 54 0
29SEP26 112.50 C 0.00 0.00 0.00 0.99 -0.05 25 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.81 -0.04 25 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 25.84 -0.65 29 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 23.15 -0.42 23 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 21.58 +0.14 29 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 19.12 -0.09 27 0 13 0
30DEC26 72.50 C 0.00 0.00 0.00 17.19 -0.17 27 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 15.24 -0.22 26 0 21 0
30DEC26 77.50 C 0.00 0.00 0.00 13.60 -0.12 26 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 11.44 -0.52 24 0 31 0
30DEC26 82.50 C 0.00 0.00 0.00 10.68 +0.01 26 0 15 0
30DEC26 85.00 C 0.00 0.00 0.00 9.38 -0.03 26 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 8.17 -0.12 26 0 32 0
30DEC26 90.00 C 0.00 0.00 0.00 7.16 -0.10 26 0 278 0
30DEC26 92.50 C 0.00 0.00 0.00 6.19 -0.10 26 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 5.40 -0.09 26 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 4.65 -0.07 26 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 4.04 -0.07 26 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 3.45 -0.06 26 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 2.99 -0.06 26 0 12 0
30DEC26 107.50 C 0.00 0.00 0.00 2.47 -0.05 25 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 2.13 -0.04 25 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 1.81 -0.04 25 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 1.55 -0.03 25 0 0 0
TOTAL CALL 390 6,394 +111
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 55 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 44 0 10 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 39 0 121 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 34 0 243 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 29 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 0.12 0.12 0.12 0.05 0.00 24 15 155 +9
29JAN26 80.00 P 0.00 0.00 0.00 0.17 0.00 24 0 309 0
29JAN26 82.50 P 0.61 0.62 0.53 0.50 +0.03 24 57 404 +30
29JAN26 85.00 P 1.10 1.33 1.01 1.16 +0.10 24 29 478 -4
29JAN26 87.50 P 2.02 2.25 2.02 2.27 +0.12 25 3 266 -1
29JAN26 90.00 P 0.00 0.00 0.00 3.75 +0.13 24 0 36 0
29JAN26 92.50 P 0.00 0.00 0.00 5.69 +0.13 24 0 24 0
29JAN26 95.00 P 0.00 0.00 0.00 7.91 -0.06 24 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 10.37 +0.13 28 0 15 0
29JAN26 100.00 P 0.00 0.00 0.00 12.88 +0.23 33 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 15.30 +0.09 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 18.33 +0.68 57 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 20.75 +0.61 60 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 22.80 -0.48 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 25.30 +0.20 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 27.80 -0.63 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 37 0 12 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 25 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 0.05 0.00 24 0 19 0
26FEB26 75.00 P 0.00 0.00 0.00 0.13 +0.01 24 0 26 0
26FEB26 77.50 P 0.39 0.39 0.39 0.30 +0.02 24 2 105 +2
26FEB26 80.00 P 0.62 0.62 0.62 0.63 +0.03 24 1 121 +1
26FEB26 82.50 P 1.29 1.29 1.00 1.16 +0.08 24 31 402 +16
26FEB26 85.00 P 1.70 1.82 1.70 1.97 +0.10 23 3 184 +1
26FEB26 87.50 P 0.00 0.00 0.00 3.14 +0.13 24 0 94 0
26FEB26 90.00 P 0.00 0.00 0.00 4.56 +0.25 23 0 174 0
26FEB26 92.50 P 0.00 0.00 0.00 6.31 +0.03 23 0 15 0
26FEB26 95.00 P 0.00 0.00 0.00 8.31 -0.08 23 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 10.75 +0.11 27 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 12.88 +0.07 24 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 15.43 +0.17 29 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 18.33 +0.68 40 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 20.75 +0.54 42 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 22.80 -0.48 0 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 25.52 +0.42 44 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 27.80 -0.63 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 48 0 3 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 25 0 21 0
30MAR26 67.50 P 0.00 0.00 0.00 0.04 -0.01 24 0 111 0
30MAR26 70.00 P 0.00 0.00 0.00 0.10 0.00 24 0 54 0
30MAR26 72.50 P 0.28 0.29 0.28 0.21 -0.01 24 2 28 +2
30MAR26 75.00 P 0.00 0.00 0.00 0.42 0.00 24 0 74 0
30MAR26 77.50 P 0.85 0.85 0.79 0.74 -0.01 24 2 281 +2
30MAR26 80.00 P 1.35 1.35 1.33 1.24 +0.02 24 23 133 +15
30MAR26 82.50 P 1.84 1.84 1.81 1.92 +0.06 24 40 315 +40
30MAR26 85.00 P 0.00 0.00 0.00 2.82 +0.05 24 0 340 0
30MAR26 87.50 P 0.00 0.00 0.00 4.02 +0.08 24 0 20 0
30MAR26 90.00 P 0.00 0.00 0.00 5.52 +0.16 25 0 18 0
30MAR26 92.50 P 0.00 0.00 0.00 7.28 +0.19 26 0 1 0
30MAR26 95.00 P 0.00 0.00 0.00 9.16 +0.25 26 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 10.75 -0.17 22 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 13.52 +0.14 28 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 15.89 +0.62 30 0 15 0
30MAR26 105.00 P 0.00 0.00 0.00 18.33 +0.63 33 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 20.91 +0.70 37 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 22.80 -0.48 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 25.52 +0.26 36 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 27.80 -0.63 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.13 +0.01 25 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.25 +0.01 25 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.45 +0.01 25 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.75 +0.02 25 0 2 0
29APR26 77.50 P 0.00 0.00 0.00 1.18 +0.07 25 0 0 0
29APR26 80.00 P 1.83 1.83 1.83 1.74 +0.08 25 8 28 +8
29APR26 82.50 P 0.00 0.00 0.00 2.50 +0.09 25 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 3.47 +0.10 25 0 60 0
29APR26 87.50 P 4.48 4.49 4.48 4.69 +0.13 25 28 103 +28
29APR26 90.00 P 5.87 5.87 5.87 6.12 +0.16 25 30 30 +30
29APR26 92.50 P 0.00 0.00 0.00 7.81 +0.48 25 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 9.49 -0.03 25 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 11.39 +0.31 25 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 13.61 +0.23 26 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 15.90 -0.07 27 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 18.33 +0.01 29 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 20.91 +0.66 32 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 22.80 -0.48 0 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 25.56 +0.30 33 0 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 0.00 24 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.10 0.00 24 0 55 0
29JUN26 62.50 P 0.00 0.00 0.00 0.18 0.00 24 0 22 0
29JUN26 65.00 P 0.00 0.00 0.00 0.33 0.00 24 0 117 0
29JUN26 67.50 P 0.00 0.00 0.00 0.55 0.00 24 0 49 0
29JUN26 70.00 P 0.00 0.00 0.00 0.83 0.00 24 0 75 0
29JUN26 72.50 P 0.00 0.00 0.00 1.29 +0.02 24 0 35 0
29JUN26 75.00 P 0.00 0.00 0.00 1.81 +0.02 24 0 21 0
29JUN26 77.50 P 0.00 0.00 0.00 2.53 +0.02 24 0 6 0
29JUN26 80.00 P 0.00 0.00 0.00 3.42 +0.04 24 0 27 0
29JUN26 82.50 P 0.00 0.00 0.00 4.48 +0.05 23 0 91 0
29JUN26 85.00 P 0.00 0.00 0.00 5.71 +0.06 23 0 48 0
29JUN26 87.50 P 0.00 0.00 0.00 7.10 +0.08 23 0 17 0
29JUN26 90.00 P 8.80 8.90 8.75 8.64 +0.10 23 10 80 +10
29JUN26 92.50 P 0.00 0.00 0.00 10.38 +0.17 23 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 12.14 +0.11 22 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 14.08 +0.14 21 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 16.62 +0.67 24 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 18.31 +0.28 20 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 20.45 +0.26 18 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 23.20 +0.67 23 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 25.43 +0.49 22 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 27.63 +0.43 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 30.05 +0.46 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.21 0.00 25 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.35 0.00 25 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.54 +0.01 25 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.81 +0.01 25 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 1.13 +0.01 25 0 85 0
29SEP26 70.00 P 0.00 0.00 0.00 1.58 0.00 25 0 81 0
29SEP26 72.50 P 0.00 0.00 0.00 2.16 +0.01 25 0 24 0
29SEP26 75.00 P 0.00 0.00 0.00 2.87 +0.02 25 0 115 0
29SEP26 77.50 P 0.00 0.00 0.00 3.70 +0.03 24 0 59 0
29SEP26 80.00 P 0.00 0.00 0.00 4.65 +0.04 24 0 5 0
29SEP26 82.50 P 0.00 0.00 0.00 5.77 +0.04 24 0 21 0
29SEP26 85.00 P 0.00 0.00 0.00 7.02 +0.05 24 0 32 0
29SEP26 87.50 P 0.00 0.00 0.00 8.38 +0.07 24 0 17 0
29SEP26 90.00 P 0.00 0.00 0.00 9.89 +0.07 24 0 6 0
29SEP26 92.50 P 0.00 0.00 0.00 11.52 +0.09 24 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 13.22 +0.09 23 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 15.18 +0.16 23 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 17.57 +0.72 25 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 19.18 +0.21 23 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 21.37 +0.22 23 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 23.60 +0.50 23 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 25.83 +0.54 23 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 28.21 +0.37 23 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 30.05 +0.03 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.94 +0.02 25 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.33 +0.05 25 0 9 0
30DEC26 67.50 P 0.00 0.00 0.00 1.72 +0.03 25 0 116 0
30DEC26 70.00 P 2.08 2.08 2.05 2.28 +0.03 25 40 125 +40
30DEC26 72.50 P 0.00 0.00 0.00 2.94 +0.04 25 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 3.70 +0.04 25 0 42 0
30DEC26 77.50 P 0.00 0.00 0.00 4.62 +0.06 25 0 11 0
30DEC26 80.00 P 0.00 0.00 0.00 5.62 +0.07 25 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 6.75 +0.07 25 0 0 0
30DEC26 85.00 P 8.01 8.01 8.01 8.01 +0.08 24 1 43 +1
30DEC26 87.50 P 0.00 0.00 0.00 9.36 +0.10 24 0 27 0
30DEC26 90.00 P 0.00 0.00 0.00 10.86 +0.09 24 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 12.41 +0.03 24 0 5 0
30DEC26 95.00 P 0.00 0.00 0.00 14.11 -0.10 24 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 15.89 -0.16 24 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 17.79 +0.07 24 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 19.72 -0.30 23 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 21.85 -0.45 23 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 23.95 -0.31 23 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 26.12 -0.10 23 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 28.21 -0.07 21 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 30.45 -0.30 20 0 0 0
TOTAL PUT 325 7,182 +230
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$ 15.32
29JAN26 9.75 C 0.00 0.00 0.00 5.57 +0.01 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 5.33 +0.03 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.82 +0.02 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.32 +0.02 0 0 40 0
29JAN26 11.50 C 0.00 0.00 0.00 3.83 +0.03 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.33 +0.02 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.83 +0.02 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.35 +0.04 30 0 5 0
29JAN26 13.50 C 0.00 0.00 0.00 1.86 +0.04 28 0 55 0
29JAN26 14.00 C 0.00 0.00 0.00 1.39 +0.02 27 0 177 0
29JAN26 14.50 C 0.00 0.00 0.00 0.98 +0.05 28 0 336 0
29JAN26 15.00 C 0.00 0.00 0.00 0.61 +0.02 27 0 454 0
29JAN26 15.50 C 0.34 0.34 0.33 0.34 0.00 26 9 262 0
29JAN26 16.00 C 0.18 0.21 0.16 0.17 -0.02 26 27 1,235 +8
29JAN26 16.50 C 0.10 0.11 0.10 0.07 -0.02 26 330 831 +292
29JAN26 17.00 C 0.06 0.06 0.06 0.03 -0.01 26 10 616 0
29JAN26 17.50 C 0.03 0.03 0.03 0.01 -0.01 26 10 269 +10
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 31 0 105 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 35 0 113 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 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 5.59 +0.01 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.35 +0.02 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.86 +0.02 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.35 +0.01 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.96 +0.11 54 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.37 +0.02 23 0 50 0
26FEB26 12.50 C 0.00 0.00 0.00 2.87 0.00 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.40 +0.01 26 0 0 0
26FEB26 13.50 C 1.88 1.88 1.88 1.94 +0.08 26 15 15 +15
26FEB26 14.00 C 0.00 0.00 0.00 1.53 +0.05 27 0 10 0
26FEB26 14.50 C 0.00 0.00 0.00 1.15 +0.04 27 0 72 0
26FEB26 15.00 C 0.00 0.00 0.00 0.82 +0.03 27 0 91 0
26FEB26 15.50 C 0.54 0.54 0.54 0.56 +0.02 26 1 99 0
26FEB26 16.00 C 0.36 0.38 0.36 0.38 +0.02 27 66 90 +38
26FEB26 16.50 C 0.24 0.25 0.24 0.24 +0.01 27 291 243 +181
26FEB26 17.00 C 0.15 0.18 0.15 0.14 0.00 27 110 141 +70
26FEB26 17.50 C 0.10 0.10 0.10 0.08 0.00 27 8 137 +8
26FEB26 18.00 C 0.08 0.08 0.08 0.05 0.00 27 3 38 +3
26FEB26 18.50 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.02 0.00 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 5.62 +0.01 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.37 +0.01 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.89 +0.02 25 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.41 +0.02 34 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.96 +0.07 39 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.42 -0.03 27 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.90 -0.03 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.52 +0.03 29 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 2.15 +0.09 32 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 1.76 +0.09 31 0 46 0
30MAR26 14.50 C 0.00 0.00 0.00 1.37 +0.03 29 0 147 0
30MAR26 15.00 C 0.00 0.00 0.00 1.08 +0.03 29 0 178 0
30MAR26 15.50 C 0.00 0.00 0.00 0.82 +0.02 29 0 335 0
30MAR26 16.00 C 0.00 0.00 0.00 0.62 +0.01 29 0 268 0
30MAR26 16.50 C 0.00 0.00 0.00 0.46 0.00 29 0 234 0
30MAR26 17.00 C 0.00 0.00 0.00 0.33 0.00 29 0 586 0
30MAR26 17.50 C 0.25 0.25 0.25 0.23 0.00 29 2 121 0
30MAR26 18.00 C 0.00 0.00 0.00 0.16 0.00 29 0 336 0
30MAR26 18.50 C 0.00 0.00 0.00 0.11 0.00 29 0 154 0
30MAR26 19.00 C 0.00 0.00 0.00 0.08 +0.01 30 0 44 0
30MAR26 19.50 C 0.00 0.00 0.00 0.05 0.00 29 0 12 0
30MAR26 20.00 C 0.00 0.00 0.00 0.03 0.00 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 50 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 52 0 100 0
29APR26 10.50 C 0.00 0.00 0.00 4.91 +0.01 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.43 +0.01 28 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.96 -0.03 30 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.47 0.00 27 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.04 +0.01 29 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.60 -0.06 28 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.22 +0.10 29 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.84 +0.03 29 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.52 +0.04 29 0 100 0
29APR26 15.00 C 0.00 0.00 0.00 1.23 +0.03 29 0 200 0
29APR26 15.50 C 0.00 0.00 0.00 0.99 +0.02 29 0 119 0
29APR26 16.00 C 0.00 0.00 0.00 0.77 0.00 29 0 23 0
29APR26 16.50 C 0.00 0.00 0.00 0.62 +0.02 30 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.48 +0.02 30 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.36 +0.01 29 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.27 +0.01 29 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.20 +0.01 29 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.15 +0.01 30 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.11 +0.01 30 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.08 - 30 0 0 -
29JUN26 9.75 C 0.00 0.00 0.00 5.72 +0.05 37 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.44 +0.01 0 0 20 0
29JUN26 10.50 C 0.00 0.00 0.00 4.99 +0.02 34 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.43 -0.07 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.02 -0.01 29 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.60 +0.03 31 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.14 -0.01 29 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.72 0.00 29 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.35 +0.01 29 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 2.02 +0.02 30 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 1.69 +0.01 29 0 8 0
29JUN26 15.00 C 0.00 0.00 0.00 1.38 -0.03 28 0 28 0
29JUN26 15.50 C 0.00 0.00 0.00 1.17 +0.01 29 0 5 0
29JUN26 16.00 C 0.00 0.00 0.00 0.95 +0.01 29 0 13 0
29JUN26 16.50 C 0.00 0.00 0.00 0.76 0.00 29 0 119 0
29JUN26 17.00 C 0.00 0.00 0.00 0.61 +0.01 29 0 120 0
29JUN26 17.50 C 0.00 0.00 0.00 0.48 0.00 29 0 58 0
29JUN26 18.00 C 0.00 0.00 0.00 0.38 0.00 29 0 157 0
29JUN26 18.50 C 0.00 0.00 0.00 0.29 0.00 29 0 19 0
29JUN26 19.00 C 0.00 0.00 0.00 0.23 +0.01 29 0 2 0
29JUN26 19.50 C 0.00 0.00 0.00 0.17 0.00 28 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.13 0.00 28 0 8 0
29JUN26 21.00 C 0.00 0.00 0.00 0.08 0.00 29 0 30 0
29JUN26 22.00 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.03 0.00 30 0 5 0
29JUN26 24.00 C 0.00 0.00 0.00 0.02 0.00 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 5.74 +0.02 37 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.49 +0.01 35 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.02 +0.05 34 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.55 +0.05 33 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.10 +0.01 32 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.68 +0.01 32 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.25 +0.04 31 0 6 0
29SEP26 13.00 C 0.00 0.00 0.00 2.88 +0.01 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.53 +0.01 31 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.18 0.00 30 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.90 +0.03 31 0 6 0
29SEP26 15.00 C 0.00 0.00 0.00 1.64 +0.01 30 0 21 0
29SEP26 15.50 C 0.00 0.00 0.00 1.40 0.00 30 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 1.20 +0.01 30 0 20 0
29SEP26 16.50 C 1.10 1.10 1.10 1.01 0.00 30 3 5 +3
29SEP26 17.00 C 0.00 0.00 0.00 0.86 +0.01 30 0 2 0
29SEP26 17.50 C 0.00 0.00 0.00 0.72 0.00 30 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.60 0.00 30 0 19 0
29SEP26 18.50 C 0.00 0.00 0.00 0.51 0.00 30 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.42 0.00 30 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.35 -0.01 30 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.29 0.00 30 0 14 0
29SEP26 21.00 C 0.00 0.00 0.00 0.20 0.00 30 0 197 0
30DEC26 9.75 C 0.00 0.00 0.00 5.75 +0.03 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.51 +0.02 34 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.05 +0.01 34 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.60 -0.02 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.15 -0.04 31 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.73 -0.02 31 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.36 -0.02 31 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.01 -0.01 31 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.68 0.00 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.36 -0.02 30 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.10 0.00 30 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.85 -0.01 30 0 40 0
30DEC26 15.50 C 0.00 0.00 0.00 1.62 -0.01 30 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 1.43 0.00 30 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.24 -0.01 30 0 18 0
30DEC26 17.00 C 0.00 0.00 0.00 1.09 -0.01 30 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.94 -0.01 30 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.83 -0.01 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.71 -0.01 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.62 -0.01 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.54 0.00 30 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.46 -0.01 30 0 8 0
TOTAL CALL 885 9,598 +628
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 53 0 34 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 46 0 145 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 39 0 57 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 33 0 304 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 133 0
29JAN26 14.00 P 0.05 0.05 0.05 0.04 -0.01 26 31 340 +29
29JAN26 14.50 P 0.12 0.13 0.12 0.11 -0.03 26 39 372 +39
29JAN26 15.00 P 0.27 0.27 0.27 0.25 -0.03 26 10 370 +10
29JAN26 15.50 P 0.53 0.53 0.50 0.47 -0.07 25 65 390 +25
29JAN26 16.00 P 0.00 0.00 0.00 0.84 -0.05 27 0 17 0
29JAN26 16.50 P 0.00 0.00 0.00 1.26 -0.05 29 0 10 0
29JAN26 17.00 P 0.00 0.00 0.00 1.73 -0.03 33 0 34 0
29JAN26 17.50 P 0.00 0.00 0.00 2.22 -0.03 38 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 2.72 -0.01 43 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.20 -0.03 44 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 3.70 -0.02 49 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.20 -0.02 54 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 4.71 -0.02 62 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 0.00 0.00 0.00 0.01 0.00 41 0 0 0
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 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 651 0
26FEB26 13.00 P 0.00 0.00 0.00 0.03 0.00 27 0 204 0
26FEB26 13.50 P 0.00 0.00 0.00 0.07 0.00 27 0 393 0
26FEB26 14.00 P 0.00 0.00 0.00 0.15 0.00 27 0 125 0
26FEB26 14.50 P 0.25 0.25 0.24 0.26 -0.01 26 120 158 +120
26FEB26 15.00 P 0.00 0.00 0.00 0.44 -0.01 27 0 125 0
26FEB26 15.50 P 0.00 0.00 0.00 0.69 -0.02 27 0 88 0
26FEB26 16.00 P 0.00 0.00 0.00 1.00 -0.04 27 0 16 0
26FEB26 16.50 P 0.00 0.00 0.00 1.32 -0.10 24 0 8 0
26FEB26 17.00 P 0.00 0.00 0.00 1.80 -0.05 29 0 32 0
26FEB26 17.50 P 0.00 0.00 0.00 2.27 -0.04 31 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.73 -0.03 32 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.22 -0.06 35 0 32 0
26FEB26 19.00 P 0.00 0.00 0.00 3.70 -0.02 36 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.21 -0.01 41 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.71 -0.02 44 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 0.00 29 0 400 0
30MAR26 12.50 P 0.00 0.00 0.00 0.06 0.00 29 0 779 0
30MAR26 13.00 P 0.00 0.00 0.00 0.11 -0.01 29 0 261 0
30MAR26 13.50 P 0.00 0.00 0.00 0.19 -0.01 29 0 374 0
30MAR26 14.00 P 0.00 0.00 0.00 0.30 -0.01 29 0 526 0
30MAR26 14.50 P 0.46 0.46 0.45 0.45 -0.01 29 4 186 -4
30MAR26 15.00 P 0.64 0.64 0.64 0.65 -0.02 29 3 127 -3
30MAR26 15.50 P 0.00 0.00 0.00 0.90 -0.03 29 0 78 0
30MAR26 16.00 P 0.00 0.00 0.00 1.21 -0.03 29 0 167 0
30MAR26 16.50 P 0.00 0.00 0.00 1.57 -0.01 30 0 114 0
30MAR26 17.00 P 0.00 0.00 0.00 1.95 -0.03 30 0 123 0
30MAR26 17.50 P 0.00 0.00 0.00 2.37 -0.03 31 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.81 -0.03 32 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.27 -0.07 33 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.74 -0.08 34 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.23 -0.09 36 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.71 -0.04 37 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.68 -0.04 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.71 0.00 47 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.71 -0.01 51 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.71 0.00 55 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.70 -0.01 58 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.71 -0.01 63 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 11.70 -0.02 65 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 12.71 0.00 71 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 13.70 -0.05 72 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 27 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.11 0.00 29 0 2 0
29APR26 13.00 P 0.00 0.00 0.00 0.17 0.00 29 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.27 0.00 29 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.40 0.00 29 0 7 0
29APR26 14.50 P 0.00 0.00 0.00 0.56 -0.01 28 0 100 0
29APR26 15.00 P 0.79 0.79 0.79 0.78 -0.01 29 10 216 +10
29APR26 15.50 P 0.00 0.00 0.00 1.04 0.00 29 0 100 0
29APR26 16.00 P 0.00 0.00 0.00 1.32 -0.01 29 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 1.68 -0.01 30 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 2.06 +0.08 31 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.45 -0.02 31 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.89 -0.04 32 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.31 -0.03 31 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.78 -0.04 33 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.26 -0.06 34 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.72 - 34 0 0 -
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 27 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.02 0.00 28 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.08 0.00 29 0 134 0
29JUN26 11.50 P 0.00 0.00 0.00 0.12 -0.01 28 0 10 0
29JUN26 12.00 P 0.00 0.00 0.00 0.19 0.00 29 0 45 0
29JUN26 12.50 P 0.00 0.00 0.00 0.28 -0.02 28 0 75 0
29JUN26 13.00 P 0.00 0.00 0.00 0.41 0.00 29 0 267 0
29JUN26 13.50 P 0.00 0.00 0.00 0.56 0.00 28 0 379 0
29JUN26 14.00 P 0.73 0.73 0.73 0.74 -0.01 28 1 582 +1
29JUN26 14.50 P 0.00 0.00 0.00 0.96 -0.01 28 0 193 0
29JUN26 15.00 P 0.00 0.00 0.00 1.21 -0.01 28 0 85 0
29JUN26 15.50 P 0.00 0.00 0.00 1.49 -0.02 27 0 179 0
29JUN26 16.00 P 0.00 0.00 0.00 1.82 0.00 28 0 75 0
29JUN26 16.50 P 0.00 0.00 0.00 2.16 -0.03 27 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 2.53 -0.06 27 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 2.96 -0.02 28 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.35 -0.05 27 0 8 0
29JUN26 18.50 P 0.00 0.00 0.00 3.80 +0.01 28 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.21 -0.02 26 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 4.66 -0.06 25 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.12 -0.02 24 0 20 0
29JUN26 21.00 P 0.00 0.00 0.00 6.06 -0.01 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.00 -0.01 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.99 +0.02 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.96 +0.01 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.93 +0.02 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.06 -0.01 30 0 7 0
29SEP26 10.00 P 0.00 0.00 0.00 0.08 0.00 30 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.13 0.00 30 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.18 0.00 29 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.26 0.00 29 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.37 +0.01 30 0 23 0
29SEP26 12.50 P 0.00 0.00 0.00 0.48 -0.01 29 0 10 0
29SEP26 13.00 P 0.59 0.61 0.59 0.63 -0.01 29 3 71 +2
29SEP26 13.50 P 0.00 0.00 0.00 0.80 -0.02 29 0 149 0
29SEP26 14.00 P 0.00 0.00 0.00 1.00 -0.02 29 0 164 0
29SEP26 14.50 P 0.00 0.00 0.00 1.23 -0.02 29 0 235 0
29SEP26 15.00 P 0.00 0.00 0.00 1.49 -0.02 29 0 206 0
29SEP26 15.50 P 0.00 0.00 0.00 1.77 -0.02 28 0 6 0
29SEP26 16.00 P 0.00 0.00 0.00 2.08 -0.02 28 0 0 0
29SEP26 16.50 P 2.35 2.35 2.35 2.41 -0.02 28 3 3 +3
29SEP26 17.00 P 0.00 0.00 0.00 2.78 -0.01 29 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.15 0.00 28 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.54 -0.02 28 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 3.96 -0.01 28 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 4.37 -0.01 28 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.81 0.00 28 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.25 -0.02 28 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.18 +0.02 28 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.11 -0.01 30 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.14 0.00 30 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.19 -0.01 29 0 5 0
30DEC26 11.00 P 0.00 0.00 0.00 0.27 0.00 29 0 6 0
30DEC26 11.50 P 0.00 0.00 0.00 0.37 0.00 29 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 0.48 -0.01 29 0 3 0
30DEC26 12.50 P 0.00 0.00 0.00 0.62 -0.01 29 0 5 0
30DEC26 13.00 P 0.00 0.00 0.00 0.77 -0.02 29 0 110 0
30DEC26 13.50 P 0.00 0.00 0.00 0.96 -0.03 29 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.17 -0.03 29 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.41 -0.02 29 0 160 0
30DEC26 15.00 P 0.00 0.00 0.00 1.66 -0.04 28 0 172 0
30DEC26 15.50 P 0.00 0.00 0.00 1.94 -0.03 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.24 -0.04 28 0 5 0
30DEC26 16.50 P 0.00 0.00 0.00 2.58 -0.01 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.94 +0.01 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.31 +0.01 28 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.71 +0.01 29 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.11 +0.01 29 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.52 +0.03 29 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.94 +0.02 29 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.37 +0.03 29 0 0 0
TOTAL PUT 289 11,371 +232
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$ 106.10
09JAN26 80.00 C 27.77 27.78 27.38 26.12 +0.06 92 225 367 +225
09JAN26 82.50 C 0.00 0.00 0.00 23.62 +0.67 74 0 0 0
09JAN26 85.00 C 0.00 0.00 0.00 21.12 +0.08 0 0 0 0
09JAN26 87.50 C 0.00 0.00 0.00 18.62 +0.15 0 0 0 0
09JAN26 90.00 C 0.00 0.00 0.00 16.12 +0.69 0 0 0 0
09JAN26 92.50 C 0.00 0.00 0.00 13.62 +0.30 0 0 0 0
09JAN26 95.00 C 0.00 0.00 0.00 11.21 +0.78 67 0 0 0
09JAN26 97.50 C 0.00 0.00 0.00 8.74 +0.56 57 0 0 0
09JAN26 100.00 C 0.00 0.00 0.00 6.16 +0.75 34 0 38 0
09JAN26 102.50 C 4.60 4.60 3.65 3.71 +0.49 26 5 251 +1
09JAN26 105.00 C 2.58 3.40 1.70 1.87 +0.29 32 952 2,329 -171
09JAN26 107.50 C 1.18 1.70 0.68 0.75 +0.12 34 1,679 1,966 +169
09JAN26 110.00 C 0.50 0.77 0.30 0.20 +0.02 33 984 3,095 +170
09JAN26 112.50 C 0.28 0.41 0.18 0.04 0.00 34 420 1,403 +173
09JAN26 115.00 C 0.15 0.19 0.09 0.01 0.00 36 112 1,477 +46
09JAN26 117.50 C 0.10 0.10 0.10 0.01 0.00 45 5 337 +5
09JAN26 120.00 C 0.04 0.04 0.01 0.01 0.00 53 6 697 +6
09JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 61 0 47 0
09JAN26 125.00 C 0.01 0.01 0.01 0.01 0.00 69 56 150 +56
09JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 76 0 64 0
16JAN26 82.50 C 0.00 0.00 0.00 23.67 +0.66 51 0 0 0
16JAN26 85.00 C 0.00 0.00 0.00 21.17 +0.08 43 0 0 0
16JAN26 87.50 C 0.00 0.00 0.00 18.67 +0.15 0 0 0 0
16JAN26 90.00 C 0.00 0.00 0.00 16.18 +0.57 37 0 0 0
16JAN26 92.50 C 0.00 0.00 0.00 13.68 +0.30 31 0 0 0
16JAN26 95.00 C 0.00 0.00 0.00 11.55 +1.01 51 0 0 0
16JAN26 97.50 C 0.00 0.00 0.00 8.78 +0.38 30 0 0 0
16JAN26 100.00 C 0.00 0.00 0.00 6.68 +0.91 35 0 0 0
16JAN26 102.50 C 5.65 5.80 5.65 4.65 +0.73 34 4 6 +2
16JAN26 105.00 C 3.53 3.96 3.53 2.78 +0.34 30 4 118 0
16JAN26 107.50 C 2.06 2.57 1.56 1.61 +0.23 31 163 158 +83
16JAN26 110.00 C 1.05 1.53 0.90 0.89 +0.14 32 400 282 +141
16JAN26 112.50 C 0.77 0.95 0.52 0.41 +0.07 32 105 140 +72
16JAN26 115.00 C 0.45 0.55 0.32 0.17 +0.03 32 839 521 +462
16JAN26 117.50 C 0.28 0.37 0.28 0.07 +0.01 32 22 53 +21
16JAN26 120.00 C 0.20 0.25 0.20 0.03 +0.01 33 202 330 +172
16JAN26 122.50 C 0.18 0.18 0.17 0.01 0.00 33 152 182 +152
16JAN26 125.00 C 0.09 0.15 0.09 0.01 0.00 37 216 195 +150
16JAN26 127.50 C 0.05 0.08 0.05 0.01 0.00 41 100 120 +100
29JAN26 50.00 C 0.00 0.00 0.00 56.19 +0.69 0 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 53.70 +0.70 88 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 51.20 +0.42 0 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 48.71 +0.65 78 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 47.04 +1.28 149 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 43.72 -0.19 69 0 0 0
29JAN26 65.00 C 42.80 42.80 41.90 41.22 +0.69 49 90 847 +90
29JAN26 67.50 C 0.00 0.00 0.00 38.72 -0.23 0 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 36.10 -0.50 0 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 33.73 -0.25 0 0 0 0
29JAN26 75.00 C 32.94 32.94 31.12 31.12 -0.34 0 120 120 +120
29JAN26 77.50 C 0.00 0.00 0.00 28.66 +0.72 0 0 30 0
29JAN26 80.00 C 27.61 27.61 26.14 26.14 +0.08 0 95 128 +90
29JAN26 82.50 C 0.00 0.00 0.00 23.75 0.00 0 0 30 0
29JAN26 85.00 C 0.00 0.00 0.00 21.18 +0.09 0 0 120 0
29JAN26 87.50 C 0.00 0.00 0.00 18.77 +0.25 29 0 63 0
29JAN26 90.00 C 15.61 18.05 15.61 16.66 +1.05 46 41 790 -41
29JAN26 92.50 C 15.43 15.61 15.43 14.32 +0.82 44 16 1,243 -14
29JAN26 95.00 C 13.02 13.02 12.50 11.64 +0.69 33 12 1,408 -12
29JAN26 97.50 C 9.80 11.00 9.80 9.60 +0.88 35 811 2,773 -415
29JAN26 100.00 C 9.00 9.00 8.15 7.23 +0.59 30 188 3,896 +61
29JAN26 102.50 C 5.36 6.85 5.36 5.64 +0.66 32 21 5,581 -1
29JAN26 105.00 C 4.35 5.00 3.88 3.93 +0.33 30 855 8,719 +14
29JAN26 107.50 C 3.00 3.88 2.75 2.76 +0.23 31 1,141 7,941 +484
29JAN26 110.00 C 2.30 2.72 2.00 1.97 +0.20 32 714 14,017 +231
29JAN26 112.50 C 1.67 2.00 1.40 1.27 +0.14 32 416 2,520 +32
29JAN26 115.00 C 1.20 1.50 0.99 0.78 +0.08 32 556 5,393 +228
29JAN26 117.50 C 0.90 1.10 0.73 0.46 +0.05 32 241 2,139 +71
29JAN26 120.00 C 0.65 0.85 0.57 0.26 +0.03 32 647 3,462 +201
29JAN26 122.50 C 0.50 0.64 0.50 0.14 +0.01 31 229 1,499 +11
29JAN26 125.00 C 0.45 0.50 0.40 0.08 +0.01 32 273 3,389 +77
29JAN26 127.50 C 0.38 0.40 0.38 0.04 0.00 32 126 2,663 +10
29JAN26 130.00 C 0.28 0.34 0.28 0.02 0.00 32 88 1,887 +14
29JAN26 132.50 C 0.28 0.29 0.24 0.01 0.00 32 87 1,139 -32
29JAN26 135.00 C 0.25 0.25 0.25 0.01 0.00 34 3 10,243 0
29JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 37 0 27,320 0
29JAN26 140.00 C 0.19 0.21 0.15 0.01 0.00 39 130 23,065 +62
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 0.09 0.12 0.08 0.01 0.00 48 68 16,448 +40
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 54 0 211 0
29JAN26 160.00 C 0.00 0.00 0.00 0.01 0.00 56 0 417 0
29JAN26 162.50 C 0.00 0.00 0.00 0.01 0.00 58 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 0.00 0.00 0.00 0.01 0.00 65 0 357 0
29JAN26 175.00 C 0.00 0.00 0.00 0.01 0.00 67 0 344 0
29JAN26 177.50 C 0.00 0.00 0.00 0.01 0.00 68 0 154 0
29JAN26 180.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,799 0
26FEB26 70.00 C 0.00 0.00 0.00 36.29 -0.31 0 0 1 0
26FEB26 72.50 C 0.00 0.00 0.00 33.90 -0.08 33 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 31.27 -0.19 0 0 10 0
26FEB26 77.50 C 0.00 0.00 0.00 28.88 +0.59 0 0 0 0
26FEB26 80.00 C 27.88 27.88 27.88 26.49 +0.43 35 5 14 0
26FEB26 82.50 C 0.00 0.00 0.00 24.00 +0.25 31 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 21.58 +0.49 32 0 4 0
26FEB26 87.50 C 0.00 0.00 0.00 19.20 +0.25 32 0 1 0
26FEB26 90.00 C 18.46 18.46 18.46 16.89 +0.31 32 3 3 +3
26FEB26 92.50 C 0.00 0.00 0.00 15.12 +1.15 37 0 371 0
26FEB26 95.00 C 13.68 13.68 13.68 12.48 +0.70 31 1 1,265 0
26FEB26 97.50 C 0.00 0.00 0.00 10.78 +0.52 33 0 1,973 0
26FEB26 100.00 C 0.00 0.00 0.00 8.89 +0.82 32 0 3,120 0
26FEB26 102.50 C 7.70 8.00 7.70 7.03 +0.46 30 8 1,510 -5
26FEB26 105.00 C 6.10 6.76 5.58 5.70 +0.42 31 155 5,189 +22
26FEB26 107.50 C 4.90 5.55 4.78 4.59 +0.37 31 251 6,971 +9
26FEB26 110.00 C 4.02 4.52 3.60 3.61 +0.24 32 1,772 7,424 +762
26FEB26 112.50 C 3.31 3.55 2.91 2.87 +0.30 32 674 1,542 +455
26FEB26 115.00 C 2.60 2.88 2.51 2.17 +0.25 32 488 3,659 +31
26FEB26 117.50 C 2.30 2.32 2.00 1.61 +0.20 32 593 2,314 -176
26FEB26 120.00 C 1.80 2.00 1.59 1.18 +0.16 32 246 6,862 -21
26FEB26 122.50 C 1.46 1.62 1.32 0.85 +0.12 32 45 426 -13
26FEB26 125.00 C 1.28 1.30 1.00 0.61 +0.10 32 46 876 0
26FEB26 127.50 C 1.06 1.06 0.85 0.43 +0.08 32 183 767 +118
26FEB26 130.00 C 0.90 0.93 0.74 0.29 +0.05 32 305 763 +45
26FEB26 132.50 C 0.75 0.75 0.75 0.20 +0.04 32 1 532 0
26FEB26 135.00 C 0.00 0.00 0.00 0.14 +0.03 32 0 549 0
26FEB26 137.50 C 0.61 0.61 0.61 0.09 +0.02 32 11 523 +11
26FEB26 140.00 C 0.48 0.54 0.48 0.06 +0.01 32 30 487 +21
26FEB26 142.50 C 0.00 0.00 0.00 0.04 +0.01 32 0 363 0
26FEB26 145.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 575 0
26FEB26 147.50 C 0.00 0.00 0.00 0.02 +0.01 33 0 566 0
26FEB26 150.00 C 0.00 0.00 0.00 0.01 0.00 32 0 409 0
26FEB26 152.50 C 0.00 0.00 0.00 0.01 0.00 33 0 302 0
26FEB26 155.00 C 0.00 0.00 0.00 0.01 0.00 34 0 74 0
26FEB26 157.50 C 0.00 0.00 0.00 0.01 0.00 36 0 4 0
26FEB26 160.00 C 0.23 0.23 0.23 0.01 0.00 37 1 696 0
26FEB26 162.50 C 0.00 0.00 0.00 0.01 0.00 38 0 161 0
26FEB26 165.00 C 0.00 0.00 0.00 0.01 0.00 40 0 44 0
26FEB26 167.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
26FEB26 172.50 C 0.00 0.00 0.00 0.01 0.00 43 0 38 0
26FEB26 175.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
26FEB26 180.00 C 0.00 0.00 0.00 0.01 0.00 47 0 436 0
30MAR26 50.00 C 0.00 0.00 0.00 56.27 -0.16 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 54.78 +1.71 95 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 51.47 +0.58 45 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 48.84 +0.69 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 47.04 +1.28 72 0 1 0
30MAR26 62.50 C 0.00 0.00 0.00 43.89 -0.02 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 41.44 -0.08 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 40.14 +1.19 70 0 20 0
30MAR26 70.00 C 0.00 0.00 0.00 36.56 -0.04 0 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 34.95 +0.97 57 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 32.68 +1.22 56 0 15 0
30MAR26 77.50 C 0.00 0.00 0.00 29.26 +0.47 34 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 27.77 +1.57 49 0 52 0
30MAR26 82.50 C 0.00 0.00 0.00 24.00 -0.29 0 0 64 0
30MAR26 85.00 C 0.00 0.00 0.00 23.09 +1.56 44 0 1,541 0
30MAR26 87.50 C 0.00 0.00 0.00 20.23 +1.20 36 0 1 0
30MAR26 90.00 C 19.45 19.45 19.45 18.73 +1.60 41 2 756 +2
30MAR26 92.50 C 0.00 0.00 0.00 15.73 -0.25 32 0 430 0
30MAR26 95.00 C 15.00 15.48 15.00 14.42 +1.03 37 31 1,229 +31
30MAR26 97.50 C 0.00 0.00 0.00 12.27 +0.52 34 0 9,973 0
30MAR26 100.00 C 11.32 12.20 11.32 10.81 +0.57 35 36 4,669 0
30MAR26 102.50 C 10.50 10.50 10.00 9.32 +0.42 35 6 8,410 -3
30MAR26 105.00 C 8.60 9.10 8.10 8.10 +0.37 35 133 16,811 -90
30MAR26 107.50 C 7.71 8.01 7.09 7.09 +0.52 36 461 2,016 -72
30MAR26 110.00 C 6.60 7.00 6.18 6.18 +0.42 37 95 16,570 +3
30MAR26 112.50 C 6.00 6.00 6.00 5.27 +0.34 37 2 2,752 -2
30MAR26 115.00 C 4.89 5.30 4.55 4.43 +0.30 37 63 4,222 +33
30MAR26 117.50 C 4.26 4.48 4.19 3.70 +0.27 37 22 2,249 +20
30MAR26 120.00 C 3.56 4.00 3.48 3.08 +0.24 37 149 11,709 +37
30MAR26 122.50 C 3.45 3.45 3.00 2.54 +0.20 37 65 2,063 -64
30MAR26 125.00 C 3.00 3.00 3.00 2.09 +0.18 37 7 14,221 +3
30MAR26 127.50 C 2.67 2.67 2.60 1.71 +0.16 37 3 2,687 +3
30MAR26 130.00 C 2.25 2.32 2.25 1.39 +0.13 37 23 9,393 +21
30MAR26 132.50 C 1.90 2.06 1.90 1.12 +0.11 37 52 1,224 +6
30MAR26 135.00 C 1.81 1.81 1.81 0.91 +0.10 37 52 13,904 +34
30MAR26 137.50 C 1.65 1.65 1.65 0.73 +0.08 37 1 1,202 +1
30MAR26 140.00 C 1.20 1.50 1.20 0.58 +0.07 37 31 10,664 +3
30MAR26 142.50 C 0.00 0.00 0.00 0.46 +0.05 36 0 473 0
30MAR26 145.00 C 0.00 0.00 0.00 0.37 +0.05 37 0 5,007 0
30MAR26 147.50 C 1.07 1.07 1.07 0.29 +0.04 36 9 1,444 +9
30MAR26 150.00 C 0.87 1.00 0.87 0.23 +0.03 37 1,087 9,386 -471
30MAR26 152.50 C 0.00 0.00 0.00 0.18 +0.03 36 0 1,970 0
30MAR26 155.00 C 0.00 0.00 0.00 0.14 +0.02 36 0 1,086 0
30MAR26 157.50 C 0.00 0.00 0.00 0.11 +0.01 36 0 1,916 0
30MAR26 160.00 C 0.00 0.00 0.00 0.09 +0.02 37 0 5,701 0
30MAR26 162.50 C 0.00 0.00 0.00 0.07 +0.01 37 0 8,183 0
30MAR26 165.00 C 0.00 0.00 0.00 0.05 0.00 36 0 1,442 0
30MAR26 167.50 C 0.00 0.00 0.00 0.04 0.00 36 0 146 0
30MAR26 170.00 C 0.00 0.00 0.00 0.03 0.00 36 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 0.50 0.50 0.45 0.01 0.00 35 750 15,139 -700
30MAR26 177.50 C 0.46 0.46 0.46 0.01 0.00 35 1 176 +1
30MAR26 180.00 C 0.37 0.37 0.37 0.01 0.00 36 5 160 -5
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 37 0 292 0
30MAR26 185.00 C 0.37 0.37 0.37 0.01 0.00 38 5 273 -5
30MAR26 187.50 C 0.36 0.36 0.36 0.01 0.00 39 10 89 -10
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 40 0 784 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 40 0 220 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 41 0 73 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 42 0 168 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2,328 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 44 0 429 0
30MAR26 210.00 C 0.20 0.20 0.20 0.01 0.00 46 12 460 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 56.42 -0.12 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 54.78 +1.40 78 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 51.48 -0.18 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 49.02 +0.59 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 47.04 +0.18 58 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 44.15 +0.24 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 41.72 -0.23 35 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 40.14 +0.61 58 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 36.85 +0.25 36 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 35.41 +1.04 53 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 32.68 +1.21 46 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 29.72 +0.25 36 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 27.90 +0.37 41 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 24.54 -0.03 26 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 23.09 +0.67 36 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 20.80 +0.22 34 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 18.73 +0.47 34 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 17.83 +1.60 40 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 16.03 +0.57 39 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 13.51 +0.15 35 0 0 0
29APR26 100.00 C 12.79 12.79 12.79 12.11 +0.56 35 30 90 +30
29APR26 102.50 C 0.00 0.00 0.00 10.73 +0.41 35 0 66 0
29APR26 105.00 C 10.46 10.46 9.94 9.56 +0.45 36 119 292 +119
29APR26 107.50 C 9.20 9.29 8.87 8.62 +0.56 37 127 187 +127
29APR26 110.00 C 8.13 8.22 7.64 7.50 +0.34 37 84 114 +54
29APR26 112.50 C 7.04 7.04 7.04 6.65 +0.31 37 30 124 +30
29APR26 115.00 C 6.21 6.43 6.21 5.84 +0.33 37 181 275 +181
29APR26 117.50 C 5.53 5.63 5.53 5.05 +0.30 37 75 243 +75
29APR26 120.00 C 4.93 5.03 4.93 4.35 +0.27 37 116 159 +115
29APR26 122.50 C 4.50 4.58 4.48 3.74 +0.24 37 58 151 +58
29APR26 125.00 C 4.13 4.13 3.94 3.20 +0.22 37 209 269 +186
29APR26 127.50 C 3.57 3.57 3.54 2.73 +0.19 37 58 60 +58
29APR26 130.00 C 3.28 3.28 3.00 2.32 +0.17 37 143 204 +141
29APR26 132.50 C 2.91 3.00 2.86 1.97 +0.15 37 37 47 +37
29APR26 135.00 C 2.70 2.70 2.64 1.67 +0.14 37 63 63 +63
29APR26 137.50 C 2.35 2.44 2.35 1.41 +0.12 37 129 160 +129
29APR26 140.00 C 2.20 2.26 2.10 1.18 +0.10 37 135 144 +104
29APR26 142.50 C 2.06 2.06 2.06 0.99 +0.09 37 1 1 +1
29APR26 145.00 C 0.00 0.00 0.00 0.83 +0.08 37 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 0.69 +0.06 37 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 0.58 +0.06 37 0 8 0
29JUN26 50.00 C 58.00 58.00 58.00 56.42 -0.38 0 1 20 -1
29JUN26 52.50 C 0.00 0.00 0.00 54.78 +1.21 58 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 52.04 +0.38 47 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 49.60 +0.43 45 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 47.12 +0.26 42 0 7 0
29JUN26 62.50 C 0.00 0.00 0.00 44.73 +0.23 41 0 12 0
29JUN26 65.00 C 0.00 0.00 0.00 41.76 -0.19 0 0 21 0
29JUN26 67.50 C 0.00 0.00 0.00 40.40 +0.56 46 0 12 0
29JUN26 70.00 C 36.92 36.92 36.92 37.57 +0.65 38 1 54 0
29JUN26 72.50 C 0.00 0.00 0.00 36.18 +0.99 47 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 33.67 +0.93 43 0 60 0
29JUN26 77.50 C 0.00 0.00 0.00 30.45 +0.22 33 0 30 0
29JUN26 80.00 C 0.00 0.00 0.00 28.61 +0.53 36 0 2,277 0
29JUN26 82.50 C 0.00 0.00 0.00 26.36 +1.00 35 0 2 0
29JUN26 85.00 C 0.00 0.00 0.00 25.32 +0.39 41 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 22.21 +0.08 34 0 4 0
29JUN26 90.00 C 0.00 0.00 0.00 21.19 +0.25 38 0 39 0
29JUN26 92.50 C 0.00 0.00 0.00 18.89 +0.33 35 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 18.32 +1.51 40 0 268 0
29JUN26 97.50 C 0.00 0.00 0.00 15.79 -0.50 36 0 1,914 0
29JUN26 100.00 C 0.00 0.00 0.00 14.68 +0.57 37 0 3,972 0
29JUN26 102.50 C 14.00 14.00 14.00 13.35 +0.47 37 4 2,526 0
29JUN26 105.00 C 12.84 12.84 12.20 12.20 +0.64 37 12 14,364 0
29JUN26 107.50 C 11.40 11.40 11.40 11.18 +0.43 38 1 1,557 0
29JUN26 110.00 C 10.95 10.97 10.16 10.16 +0.36 38 110 7,410 -42
29JUN26 112.50 C 9.36 9.36 9.36 9.36 +0.49 38 5 1,188 0
29JUN26 115.00 C 9.30 9.30 8.56 8.43 +0.28 38 6 8,568 -2
29JUN26 117.50 C 7.84 7.84 7.84 7.58 +0.26 38 4 927 -4
29JUN26 120.00 C 7.81 7.81 7.10 6.80 +0.23 38 20 6,422 -7
29JUN26 122.50 C 7.07 7.07 6.59 6.09 +0.21 38 152 1,603 +119
29JUN26 125.00 C 6.07 6.07 6.07 5.45 +0.20 38 4 7,061 -4
29JUN26 127.50 C 0.00 0.00 0.00 4.86 +0.17 38 0 1,280 0
29JUN26 130.00 C 5.40 5.50 5.40 4.34 +0.16 38 287 8,536 -221
29JUN26 132.50 C 0.00 0.00 0.00 3.86 +0.14 38 0 1,289 0
29JUN26 135.00 C 4.50 4.50 4.50 3.43 +0.13 38 4 2,349 0
29JUN26 137.50 C 0.00 0.00 0.00 3.05 +0.12 38 0 453 0
29JUN26 140.00 C 3.80 3.93 3.80 2.70 +0.10 38 12 2,142 +1
29JUN26 142.50 C 0.00 0.00 0.00 2.39 +0.09 38 0 864 0
29JUN26 145.00 C 3.31 3.31 3.30 2.12 +0.09 38 11 2,607 +11
29JUN26 147.50 C 0.00 0.00 0.00 1.87 +0.07 38 0 742 0
29JUN26 150.00 C 2.79 3.13 2.72 1.65 +0.06 38 119 3,090 +80
29JUN26 152.50 C 0.00 0.00 0.00 1.46 +0.06 38 0 385 0
29JUN26 155.00 C 0.00 0.00 0.00 1.29 +0.06 38 0 274 0
29JUN26 157.50 C 0.00 0.00 0.00 1.13 +0.05 38 0 483 0
29JUN26 160.00 C 0.00 0.00 0.00 1.00 +0.05 38 0 487 0
29JUN26 162.50 C 0.00 0.00 0.00 0.88 +0.04 38 0 224 0
29JUN26 165.00 C 0.00 0.00 0.00 0.77 +0.03 38 0 192 0
29JUN26 167.50 C 0.00 0.00 0.00 0.68 +0.03 38 0 833 0
29JUN26 170.00 C 0.00 0.00 0.00 0.59 +0.02 38 0 356 0
29JUN26 172.50 C 0.00 0.00 0.00 0.52 +0.02 38 0 352 0
29JUN26 175.00 C 0.00 0.00 0.00 0.46 +0.02 38 0 237 0
29JUN26 177.50 C 0.00 0.00 0.00 0.40 +0.02 38 0 210 0
29JUN26 180.00 C 1.35 1.40 1.35 0.35 +0.02 38 18 342 +3
29JUN26 182.50 C 0.00 0.00 0.00 0.31 +0.02 38 0 255 0
29JUN26 185.00 C 0.00 0.00 0.00 0.27 +0.01 38 0 158 0
29JUN26 187.50 C 0.00 0.00 0.00 0.23 +0.01 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 37 0 241 0
29JUN26 195.00 C 0.00 0.00 0.00 0.15 0.00 37 0 341 0
29JUN26 197.50 C 0.00 0.00 0.00 0.14 +0.01 38 0 306 0
29JUN26 200.00 C 1.00 1.00 0.88 0.12 0.00 38 121 2,149 -20
29SEP26 50.00 C 0.00 0.00 0.00 57.98 +1.13 57 0 126 0
29SEP26 52.50 C 0.00 0.00 0.00 55.05 +1.12 45 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 52.75 +0.47 45 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 49.72 +0.01 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 48.22 +0.10 45 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 44.97 -0.02 26 0 3 0
29SEP26 65.00 C 0.00 0.00 0.00 43.42 +0.69 41 0 0 0
29SEP26 67.50 C 43.00 43.00 43.00 42.01 +1.16 47 2 2 +2
29SEP26 70.00 C 0.00 0.00 0.00 39.10 +1.37 41 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 36.95 +0.69 40 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 35.42 +1.19 43 0 37 0
29SEP26 77.50 C 0.00 0.00 0.00 32.66 +0.58 38 0 5 0
29SEP26 80.00 C 0.00 0.00 0.00 30.65 +0.81 38 0 19 0
29SEP26 82.50 C 0.00 0.00 0.00 29.69 +1.47 42 0 38 0
29SEP26 85.00 C 0.00 0.00 0.00 27.63 +1.10 41 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 24.78 +0.08 36 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 23.20 -0.02 36 0 14 0
29SEP26 92.50 C 0.00 0.00 0.00 22.37 +0.36 39 0 2 0
29SEP26 95.00 C 0.00 0.00 0.00 21.18 +0.53 40 0 1,621 0
29SEP26 97.50 C 0.00 0.00 0.00 18.91 +0.28 37 0 536 0
29SEP26 100.00 C 0.00 0.00 0.00 18.13 +1.07 39 0 2,770 0
29SEP26 102.50 C 17.68 17.68 17.68 16.45 +0.27 38 30 2,702 +30
29SEP26 105.00 C 0.00 0.00 0.00 15.52 +0.47 38 0 968 0
29SEP26 107.50 C 15.31 15.31 15.31 14.74 +0.68 39 30 395 +30
29SEP26 110.00 C 14.10 14.29 14.10 13.62 +0.55 39 39 2,039 +31
29SEP26 112.50 C 0.00 0.00 0.00 12.47 +0.26 39 0 628 0
29SEP26 115.00 C 12.64 12.64 12.64 11.80 +0.45 39 30 1,744 +30
29SEP26 117.50 C 0.00 0.00 0.00 11.03 +0.51 40 0 624 0
29SEP26 120.00 C 10.63 10.63 10.63 10.27 +0.45 40 7 930 +6
29SEP26 122.50 C 0.00 0.00 0.00 9.49 +0.42 40 0 778 0
29SEP26 125.00 C 9.46 9.46 9.46 8.77 +0.41 40 60 1,203 -30
29SEP26 127.50 C 0.00 0.00 0.00 8.09 +0.39 40 0 257 0
29SEP26 130.00 C 8.27 8.27 8.00 7.47 +0.37 40 5 2,855 -2
29SEP26 132.50 C 0.00 0.00 0.00 6.88 +0.35 40 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 6.34 +0.33 40 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 5.84 +0.32 40 0 30 0
29SEP26 140.00 C 0.00 0.00 0.00 5.38 +0.30 40 0 36 0
29SEP26 142.50 C 0.00 0.00 0.00 4.95 +0.29 40 0 101 0
29SEP26 145.00 C 0.00 0.00 0.00 4.55 +0.27 39 0 205 0
29SEP26 147.50 C 0.00 0.00 0.00 4.19 +0.26 40 0 1 0
29SEP26 150.00 C 0.00 0.00 0.00 3.85 +0.24 39 0 50 0
29SEP26 152.50 C 0.00 0.00 0.00 3.54 +0.23 39 0 30 0
29SEP26 155.00 C 0.00 0.00 0.00 3.25 +0.22 39 0 37 0
29SEP26 157.50 C 0.00 0.00 0.00 2.98 +0.20 39 0 21 0
29SEP26 160.00 C 4.00 4.20 4.00 2.74 +0.19 39 74 160 +73
30DEC26 72.50 C 0.00 0.00 0.00 38.79 +0.87 42 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 36.36 +0.31 39 0 1 0
30DEC26 77.50 C 0.00 0.00 0.00 34.93 +0.85 41 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 32.84 +0.29 40 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 31.42 +0.85 41 0 30 0
30DEC26 85.00 C 0.00 0.00 0.00 30.20 +1.87 42 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 28.26 +0.39 41 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 26.75 +1.25 41 0 11 0
30DEC26 92.50 C 0.00 0.00 0.00 24.65 +0.59 39 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 22.76 +0.16 38 0 6 0
30DEC26 97.50 C 0.00 0.00 0.00 22.70 +1.38 41 0 0 0
30DEC26 100.00 C 22.00 22.00 21.00 20.90 +1.19 40 31 2,022 +21
30DEC26 102.50 C 0.00 0.00 0.00 19.78 +0.74 40 0 393 0
30DEC26 105.00 C 0.00 0.00 0.00 18.43 +0.78 39 0 9 0
30DEC26 107.50 C 0.00 0.00 0.00 17.81 +0.98 41 0 4 0
30DEC26 110.00 C 0.00 0.00 0.00 16.45 +0.59 40 0 41 0
30DEC26 112.50 C 16.14 16.14 16.14 15.53 +0.57 40 20 18 -2
30DEC26 115.00 C 0.00 0.00 0.00 14.70 +0.58 40 0 22 0
30DEC26 117.50 C 0.00 0.00 0.00 13.85 +0.53 40 0 124 0
30DEC26 120.00 C 13.62 13.62 13.62 13.13 +0.58 40 1 283 -1
30DEC26 122.50 C 0.00 0.00 0.00 12.33 +0.47 40 0 223 0
30DEC26 125.00 C 0.00 0.00 0.00 11.57 +0.38 40 0 431 0
30DEC26 127.50 C 0.00 0.00 0.00 10.85 +0.37 40 0 188 0
30DEC26 130.00 C 11.00 11.00 11.00 10.18 +0.36 40 6 336 +6
30DEC26 132.50 C 10.05 10.64 10.05 9.54 +0.34 40 151 200 +84
30DEC26 135.00 C 0.00 0.00 0.00 8.95 +0.33 40 0 30 0
30DEC26 137.50 C 0.00 0.00 0.00 8.38 +0.31 40 0 46 0
30DEC26 140.00 C 8.60 8.60 8.60 7.85 +0.30 40 2 49 0
30DEC26 142.50 C 0.00 0.00 0.00 7.36 +0.29 40 0 30 0
30DEC26 145.00 C 0.00 0.00 0.00 6.89 +0.27 40 0 30 0
30DEC26 147.50 C 0.00 0.00 0.00 6.45 +0.26 40 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 6.04 +0.25 40 1 14 0
30DEC26 152.50 C 0.00 0.00 0.00 5.66 +0.24 40 1 2 +1
30DEC26 155.00 C 6.60 6.60 6.60 5.30 +0.23 40 1 12 +1
30DEC26 157.50 C 0.00 0.00 0.00 4.96 +0.22 40 0 2 0
30DEC26 160.00 C 5.90 6.02 5.75 4.64 +0.21 40 22 175 +18
TOTAL CALL 24,550 598,889 +5,122
09JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
09JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
09JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
09JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
09JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 70 0 70 0
09JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 60 0 240 0
09JAN26 95.00 P 0.01 0.02 0.01 0.01 0.00 49 26 160 +26
09JAN26 97.50 P 0.03 0.05 0.03 0.01 -0.01 39 78 1,007 -10
09JAN26 100.00 P 0.14 0.14 0.05 0.04 -0.05 35 430 957 +74
09JAN26 102.50 P 0.22 0.30 0.15 0.21 -0.18 34 1,223 1,807 -413
09JAN26 105.00 P 0.65 1.00 0.45 0.83 -0.40 34 1,477 1,161 +235
09JAN26 107.50 P 2.20 2.35 1.29 2.17 -0.59 35 246 175 +92
09JAN26 110.00 P 3.31 3.31 2.98 4.20 -0.69 39 12 12 +7
09JAN26 112.50 P 5.36 5.36 5.36 6.61 -0.72 49 1 10 +1
09JAN26 115.00 P 0.00 0.00 0.00 9.17 -0.72 66 0 5 0
09JAN26 117.50 P 0.00 0.00 0.00 11.74 -0.72 84 0 0 0
09JAN26 120.00 P 0.00 0.00 0.00 14.32 -0.72 101 0 0 0
09JAN26 122.50 P 0.00 0.00 0.00 16.67 -0.43 103 0 0 0
09JAN26 125.00 P 0.00 0.00 0.00 19.20 -0.40 116 0 0 0
09JAN26 127.50 P 0.00 0.00 0.00 21.52 -0.58 108 0 0 0
16JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
16JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
16JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 45 0 9 0
16JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
16JAN26 92.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 15 0
16JAN26 95.00 P 0.00 0.00 0.00 0.04 -0.02 32 0 0 0
16JAN26 97.50 P 0.15 0.20 0.15 0.12 -0.06 32 4 252 +4
16JAN26 100.00 P 0.32 0.43 0.30 0.36 -0.12 32 140 197 +130
16JAN26 102.50 P 0.91 0.91 0.57 0.86 -0.22 32 183 241 +156
16JAN26 105.00 P 1.40 1.80 1.16 1.73 -0.36 32 113 318 +79
16JAN26 107.50 P 2.59 3.18 2.14 3.07 -0.46 33 13 11 +10
16JAN26 110.00 P 3.84 3.84 3.84 4.82 -0.58 34 30 30 +30
16JAN26 112.50 P 0.00 0.00 0.00 6.94 -0.64 36 0 0 0
16JAN26 115.00 P 0.00 0.00 0.00 9.28 -0.69 41 0 0 0
16JAN26 117.50 P 0.00 0.00 0.00 11.74 -0.73 47 0 0 0
16JAN26 120.00 P 0.00 0.00 0.00 14.32 -0.72 56 0 0 0
16JAN26 122.50 P 0.00 0.00 0.00 16.89 -0.24 66 0 0 0
16JAN26 125.00 P 0.00 0.00 0.00 19.47 -0.24 75 0 0 0
16JAN26 127.50 P 0.00 0.00 0.00 22.04 -0.06 84 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 85 0 6 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 80 0 84 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 75 0 20 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 69 0 362 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 64 0 120 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 59 0 91 0
29JAN26 72.50 P 0.03 0.03 0.02 0.01 0.00 55 15 201 +8
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 50 0 758 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 46 0 678 0
29JAN26 80.00 P 0.05 0.05 0.05 0.01 0.00 41 102 6,666 -102
29JAN26 82.50 P 0.08 0.08 0.07 0.01 0.00 37 99 1,442 +48
29JAN26 85.00 P 0.10 0.10 0.09 0.01 0.00 33 43 2,190 -7
29JAN26 87.50 P 0.14 0.14 0.12 0.02 -0.01 32 18 2,729 -9
29JAN26 90.00 P 0.15 0.15 0.15 0.06 -0.02 32 12 4,284 +12
29JAN26 92.50 P 0.21 0.26 0.21 0.14 -0.03 32 153 9,338 -101
29JAN26 95.00 P 0.40 0.42 0.30 0.30 -0.08 32 599 6,555 +146
29JAN26 97.50 P 0.56 0.67 0.50 0.60 -0.13 32 361 7,151 -12
29JAN26 100.00 P 0.95 1.05 0.80 1.10 -0.19 32 1,521 16,963 +626
29JAN26 102.50 P 1.78 1.78 1.30 1.77 -0.27 31 1,013 6,081 +743
29JAN26 105.00 P 2.50 2.77 2.12 2.77 -0.45 31 2,342 5,436 +1,454
29JAN26 107.50 P 3.55 3.88 3.20 4.14 -0.49 32 96 668 -39
29JAN26 110.00 P 5.30 5.55 4.80 5.80 -0.53 33 23 367 +9
29JAN26 112.50 P 0.00 0.00 0.00 7.69 -0.57 34 0 75 0
29JAN26 115.00 P 9.50 9.50 9.50 9.78 -0.64 35 8 90 +6
29JAN26 117.50 P 0.00 0.00 0.00 12.06 -0.66 38 0 54 0
29JAN26 120.00 P 0.00 0.00 0.00 14.32 -0.72 39 0 112 0
29JAN26 122.50 P 15.12 15.12 15.12 16.89 -0.24 45 5 112 0
29JAN26 125.00 P 19.44 19.44 19.44 19.47 -0.24 51 3 202 +3
29JAN26 127.50 P 0.00 0.00 0.00 22.04 -0.36 56 0 344 0
29JAN26 130.00 P 0.00 0.00 0.00 23.90 -0.70 0 0 495 0
29JAN26 132.50 P 0.00 0.00 0.00 26.40 -0.70 0 0 1 0
29JAN26 135.00 P 0.00 0.00 0.00 28.90 -0.70 0 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 31.40 -0.70 0 0 2 0
29JAN26 140.00 P 0.00 0.00 0.00 33.90 -0.70 0 0 35 0
29JAN26 142.50 P 0.00 0.00 0.00 36.40 -0.70 0 0 0 0
29JAN26 145.00 P 38.05 38.68 38.05 38.90 -0.70 0 205 45 -15
29JAN26 147.50 P 0.00 0.00 0.00 41.40 -0.70 0 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 43.90 -0.70 0 0 0 -2
29JAN26 152.50 P 0.00 0.00 0.00 46.40 -0.70 0 0 0 0
29JAN26 155.00 P 0.00 0.00 0.00 48.90 -0.70 0 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 51.40 -0.70 0 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 53.90 -0.70 0 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 56.40 -0.70 0 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 58.90 -0.70 0 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 61.40 -0.70 0 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 63.90 -0.70 0 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 66.40 -0.70 0 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 68.90 -0.70 0 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 71.40 -0.70 0 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 73.90 -0.70 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 40 0 160 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 37 0 35 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 34 0 619 0
26FEB26 77.50 P 0.00 0.00 0.00 0.02 0.00 33 0 402 0
26FEB26 80.00 P 0.16 0.16 0.16 0.04 0.00 33 10 1,643 0
26FEB26 82.50 P 0.20 0.20 0.20 0.07 -0.01 32 4 1,094 -4
26FEB26 85.00 P 0.00 0.00 0.00 0.14 0.00 32 0 2,665 0
26FEB26 87.50 P 0.38 0.38 0.38 0.25 -0.02 32 4 6,274 -2
26FEB26 90.00 P 0.47 0.51 0.46 0.44 -0.03 32 33 8,922 +3
26FEB26 92.50 P 0.73 0.78 0.67 0.73 -0.05 32 50 2,833 +47
26FEB26 95.00 P 1.03 1.10 0.93 1.13 -0.08 32 604 6,973 +193
26FEB26 97.50 P 1.36 1.64 1.30 1.64 -0.16 32 194 5,241 +124
26FEB26 100.00 P 2.20 2.29 1.86 2.29 -0.25 31 704 9,401 +222
26FEB26 102.50 P 3.10 3.17 2.68 3.17 -0.31 31 434 4,395 +426
26FEB26 105.00 P 3.76 4.36 3.58 4.36 -0.35 32 1,649 2,083 +679
26FEB26 107.50 P 5.00 5.00 5.00 5.70 -0.42 32 10 176 +10
26FEB26 110.00 P 6.30 6.81 6.30 7.29 -0.42 33 87 506 +57
26FEB26 112.50 P 0.00 0.00 0.00 8.88 -0.60 32 0 250 0
26FEB26 115.00 P 10.10 10.10 9.85 10.94 -0.48 34 262 316 +261
26FEB26 117.50 P 0.00 0.00 0.00 12.79 -0.71 33 0 33 0
26FEB26 120.00 P 0.00 0.00 0.00 15.13 -0.58 36 0 153 0
26FEB26 122.50 P 0.00 0.00 0.00 17.40 -0.61 37 0 102 0
26FEB26 125.00 P 0.00 0.00 0.00 19.76 -0.64 39 0 2 0
26FEB26 127.50 P 0.00 0.00 0.00 22.04 -0.82 40 0 323 0
26FEB26 130.00 P 0.00 0.00 0.00 24.68 -0.27 45 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 27.20 -0.38 48 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 29.57 -0.40 49 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 31.83 -0.44 48 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 34.92 +0.01 59 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 36.51 -0.59 45 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 39.42 -1.37 57 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 42.30 -0.03 65 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 45.22 +0.62 73 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 46.64 -0.46 57 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 49.16 -1.70 60 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 51.52 -0.58 58 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 55.01 +0.41 79 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 56.54 -0.56 62 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 59.15 -1.34 67 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 61.54 -0.56 66 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 64.05 -0.55 68 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 66.40 -0.77 0 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 69.04 -0.69 71 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 71.73 -1.27 79 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 74.60 0.00 89 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 55 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 48 0 32 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 45 0 240 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 42 3 1,089 -3
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 0.00 37 0 686 0
30MAR26 67.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 495 0
30MAR26 70.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 2,590 0
30MAR26 72.50 P 0.25 0.25 0.25 0.08 0.00 37 1 359 -1
30MAR26 75.00 P 0.26 0.32 0.26 0.13 -0.01 37 6 10,635 0
30MAR26 77.50 P 0.00 0.00 0.00 0.21 -0.02 36 0 6,753 0
30MAR26 80.00 P 0.47 0.47 0.47 0.34 -0.02 37 6 7,876 -5
30MAR26 82.50 P 0.58 0.58 0.58 0.52 -0.03 37 6 5,814 -6
30MAR26 85.00 P 0.00 0.00 0.00 0.78 -0.03 37 0 28,485 0
30MAR26 87.50 P 1.07 1.09 0.98 1.09 -0.08 36 299 4,327 0
30MAR26 90.00 P 1.38 1.38 1.28 1.45 -0.16 36 247 22,588 -80
30MAR26 92.50 P 1.70 1.94 1.69 1.95 -0.18 36 63 4,215 +1
30MAR26 95.00 P 2.34 2.49 2.22 2.57 -0.19 36 560 19,196 +307
30MAR26 97.50 P 2.85 3.22 2.85 3.33 -0.23 36 38 9,035 +20
30MAR26 100.00 P 3.89 4.08 3.68 4.20 -0.28 36 1,836 25,031 -181
30MAR26 102.50 P 4.92 4.95 4.77 5.21 -0.38 36 209 7,452 +39
30MAR26 105.00 P 5.80 6.08 5.80 6.43 -0.47 36 90 26,402 -10
30MAR26 107.50 P 7.10 7.35 7.10 7.87 -0.47 36 62 1,486 -20
30MAR26 110.00 P 8.60 9.40 8.60 9.40 -0.52 37 351 20,530 -24
30MAR26 112.50 P 10.03 10.03 10.03 11.12 -0.44 38 30 2,609 0
30MAR26 115.00 P 12.00 12.00 12.00 12.90 -0.46 38 1 5,930 -1
30MAR26 117.50 P 14.52 14.52 14.52 14.77 -0.46 39 10 3,769 0
30MAR26 120.00 P 16.00 16.56 15.70 16.75 -0.48 39 4 7,618 -2
30MAR26 122.50 P 0.00 0.00 0.00 18.79 -0.53 40 0 3,394 0
30MAR26 125.00 P 20.53 20.53 20.53 20.72 -0.75 39 2 1,157 -2
30MAR26 127.50 P 0.00 0.00 0.00 23.15 -0.58 41 0 1,969 0
30MAR26 130.00 P 0.00 0.00 0.00 25.42 -0.60 42 0 6,847 0
30MAR26 132.50 P 0.00 0.00 0.00 27.77 -0.62 44 0 152 0
30MAR26 135.00 P 0.00 0.00 0.00 30.11 -0.59 45 0 1,432 0
30MAR26 137.50 P 0.00 0.00 0.00 32.59 -0.66 47 0 846 0
30MAR26 140.00 P 0.00 0.00 0.00 34.92 -0.81 48 0 1,172 0
30MAR26 142.50 P 0.00 0.00 0.00 37.56 -0.33 51 0 46 0
30MAR26 145.00 P 0.00 0.00 0.00 40.09 -0.71 54 0 13 0
30MAR26 147.50 P 0.00 0.00 0.00 42.30 -1.06 53 0 34 0
30MAR26 150.00 P 43.85 43.85 43.85 45.22 +0.07 59 2 1,812 0
30MAR26 152.50 P 0.00 0.00 0.00 46.64 -0.88 47 0 118 0
30MAR26 155.00 P 0.00 0.00 0.00 49.53 -1.33 55 0 35 0
30MAR26 157.50 P 0.00 0.00 0.00 52.65 +0.13 64 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 55.05 +0.10 64 0 39 0
30MAR26 162.50 P 0.00 0.00 0.00 56.54 -0.73 51 0 1 0
30MAR26 165.00 P 0.00 0.00 0.00 59.99 -0.50 67 0 5 0
30MAR26 167.50 P 0.00 0.00 0.00 61.81 -0.46 60 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 64.83 +0.23 69 0 16 0
30MAR26 172.50 P 0.00 0.00 0.00 67.60 +0.43 74 0 17 0
30MAR26 175.00 P 0.00 0.00 0.00 69.32 -0.41 65 0 4 0
30MAR26 177.50 P 0.00 0.00 0.00 71.73 -1.79 64 0 15 0
30MAR26 180.00 P 0.00 0.00 0.00 74.60 -0.32 72 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 76.66 -0.64 66 0 15 0
30MAR26 185.00 P 0.00 0.00 0.00 79.07 -0.53 65 0 97 0
30MAR26 187.50 P 0.00 0.00 0.00 81.68 -0.42 69 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 84.11 -0.88 69 0 40 0
30MAR26 192.50 P 0.00 0.00 0.00 86.68 -0.42 71 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 89.31 -0.79 75 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 91.76 -0.34 76 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 95.12 +0.52 90 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 99.16 -0.64 77 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 103.90 -0.86 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 110.05 +0.45 96 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 113.90 -0.91 0 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 119.12 -0.48 85 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 123.90 -0.70 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 129.17 -0.56 90 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 134.20 -0.52 93 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 138.90 -1.91 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 144.18 -0.42 96 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 149.17 -0.43 98 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 154.18 -0.57 100 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 158.90 -0.73 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 164.17 -0.72 103 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 168.90 -0.99 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 174.17 -0.43 106 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 178.90 -0.70 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 184.16 -0.65 109 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 189.08 -1.38 109 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 193.90 -0.83 0 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 204.08 -0.52 113 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 214.57 -0.03 128 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 44 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 39 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.02 0.00 39 0 16 0
29APR26 62.50 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.05 0.00 37 0 2 0
29APR26 67.50 P 0.00 0.00 0.00 0.08 -0.01 37 0 2 0
29APR26 70.00 P 0.00 0.00 0.00 0.13 -0.01 37 0 2 0
29APR26 72.50 P 0.00 0.00 0.00 0.21 -0.01 37 0 2 0
29APR26 75.00 P 0.00 0.00 0.00 0.33 -0.01 37 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 0.49 -0.02 37 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.70 -0.04 37 0 2 0
29APR26 82.50 P 0.00 0.00 0.00 0.98 -0.04 37 0 12 0
29APR26 85.00 P 1.20 1.20 1.20 1.28 -0.12 36 5 37 +5
29APR26 87.50 P 0.00 0.00 0.00 1.69 -0.12 36 0 7 0
29APR26 90.00 P 2.00 2.00 2.00 2.18 -0.13 36 2 16 +2
29APR26 92.50 P 2.42 2.50 2.42 2.81 -0.12 36 15 20 +12
29APR26 95.00 P 0.00 0.00 0.00 3.53 -0.16 36 10 196 0
29APR26 97.50 P 3.93 3.93 3.93 4.33 -0.23 36 13 53 +13
29APR26 100.00 P 4.82 4.93 4.73 5.30 -0.27 36 214 210 +188
29APR26 102.50 P 5.87 5.87 5.87 6.35 -0.36 36 12 19 +12
29APR26 105.00 P 0.00 0.00 0.00 7.62 -0.40 36 0 0 0
29APR26 107.50 P 8.26 9.00 8.26 9.00 -0.44 36 12 12 +12
29APR26 110.00 P 9.61 10.05 9.61 10.39 -0.63 36 3 63 +3
29APR26 112.50 P 11.27 11.41 11.23 12.14 -0.63 37 120 150 +120
29APR26 115.00 P 13.06 13.30 12.92 14.02 -0.45 38 212 242 +212
29APR26 117.50 P 0.00 0.00 0.00 15.89 -0.42 39 0 30 0
29APR26 120.00 P 17.12 17.12 17.12 17.62 -0.59 38 1 6 +1
29APR26 122.50 P 18.80 18.80 18.80 19.18 -0.86 37 5 5 +5
29APR26 125.00 P 20.72 20.72 20.72 21.77 0.00 40 30 30 +30
29APR26 127.50 P 0.00 0.00 0.00 23.92 -0.53 41 0 1 0
29APR26 130.00 P 0.00 0.00 0.00 26.08 -0.56 41 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 28.35 -0.58 42 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 30.64 -0.59 43 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 32.93 -0.64 44 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 34.92 -0.94 42 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 37.76 -0.40 46 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 40.09 -0.71 47 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 42.30 -1.06 46 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 45.26 +0.11 52 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 38 0 131 0
29JUN26 52.50 P 0.00 0.00 0.00 0.02 0.00 38 0 4 0
29JUN26 55.00 P 0.00 0.00 0.00 0.04 0.00 38 0 7 0
29JUN26 57.50 P 0.00 0.00 0.00 0.06 -0.01 38 0 5 0
29JUN26 60.00 P 0.00 0.00 0.00 0.10 -0.01 38 0 966 0
29JUN26 62.50 P 0.00 0.00 0.00 0.15 -0.02 38 0 236 0
29JUN26 65.00 P 0.00 0.00 0.00 0.23 -0.02 38 0 174 0
29JUN26 67.50 P 0.00 0.00 0.00 0.35 -0.02 38 0 625 0
29JUN26 70.00 P 0.00 0.00 0.00 0.49 -0.04 38 0 1,335 0
29JUN26 72.50 P 0.00 0.00 0.00 0.69 -0.04 38 0 435 0
29JUN26 75.00 P 1.06 1.09 1.06 0.94 -0.06 38 9 9,356 -7
29JUN26 77.50 P 1.30 1.30 1.30 1.23 -0.09 38 10 806 -10
29JUN26 80.00 P 1.87 1.87 1.60 1.62 -0.09 38 6 9,709 -1
29JUN26 82.50 P 1.92 1.92 1.89 2.06 -0.12 38 132 1,821 -34
29JUN26 85.00 P 0.00 0.00 0.00 2.50 -0.14 37 0 2,495 0
29JUN26 87.50 P 2.83 2.83 2.83 3.02 -0.16 37 2 1,420 -2
29JUN26 90.00 P 3.41 3.65 3.39 3.69 -0.15 37 257 5,787 -49
29JUN26 92.50 P 0.00 0.00 0.00 4.44 -0.20 37 0 3,052 0
29JUN26 95.00 P 5.25 5.25 4.83 5.26 -0.30 37 128 11,922 +103
29JUN26 97.50 P 6.10 6.10 5.72 6.22 -0.29 37 66 6,703 -42
29JUN26 100.00 P 7.00 7.28 6.80 7.28 -0.33 37 5 11,802 -3
29JUN26 102.50 P 7.90 8.43 7.90 8.43 -0.40 37 108 5,237 +104
29JUN26 105.00 P 9.29 9.76 9.29 9.76 -0.35 37 368 18,022 -357
29JUN26 107.50 P 10.71 11.14 10.71 11.14 -0.46 37 14 3,371 +10
29JUN26 110.00 P 12.66 12.71 11.94 12.71 -0.45 38 212 10,661 -112
29JUN26 112.50 P 13.80 13.80 13.80 14.37 -0.47 38 2 1,041 0
29JUN26 115.00 P 15.11 15.11 15.11 16.11 -0.44 39 21 11,369 0
29JUN26 117.50 P 17.90 17.90 17.90 17.88 -0.46 39 5 712 -5
29JUN26 120.00 P 19.00 19.72 17.79 19.71 -0.49 40 23 5,932 +16
29JUN26 122.50 P 21.07 21.07 21.07 21.57 -0.42 40 1 1,087 -1
29JUN26 125.00 P 22.51 23.18 22.39 23.49 -0.55 40 44 5,602 -12
29JUN26 127.50 P 24.38 24.38 24.38 25.52 -0.48 41 30 1,025 0
29JUN26 130.00 P 0.00 0.00 0.00 27.56 -0.55 41 0 444 0
29JUN26 132.50 P 0.00 0.00 0.00 29.68 -0.52 41 0 770 0
29JUN26 135.00 P 30.54 31.27 30.54 31.53 -0.56 40 90 1,488 -30
29JUN26 137.50 P 0.00 0.00 0.00 34.05 -0.61 42 0 295 0
29JUN26 140.00 P 36.00 36.00 36.00 36.33 -0.56 43 200 827 +36
29JUN26 142.50 P 37.20 37.20 37.20 38.63 -0.60 44 1 13 -1
29JUN26 145.00 P 0.00 0.00 0.00 40.95 -0.56 45 0 1,569 0
29JUN26 147.50 P 0.00 0.00 0.00 42.35 -1.46 40 0 14 0
29JUN26 150.00 P 0.00 0.00 0.00 45.74 -0.47 46 0 5,775 0
29JUN26 152.50 P 0.00 0.00 0.00 48.16 +0.10 47 0 802 0
29JUN26 155.00 P 0.00 0.00 0.00 50.62 -0.24 49 0 41 0
29JUN26 157.50 P 0.00 0.00 0.00 52.89 -0.27 49 0 577 0
29JUN26 160.00 P 0.00 0.00 0.00 55.05 -0.36 48 0 66 0
29JUN26 162.50 P 0.00 0.00 0.00 57.30 -0.77 47 0 891 0
29JUN26 165.00 P 0.00 0.00 0.00 59.99 -0.50 50 0 649 0
29JUN26 167.50 P 0.00 0.00 0.00 62.21 -0.06 49 0 650 0
29JUN26 170.00 P 0.00 0.00 0.00 64.83 +0.23 51 0 465 0
29JUN26 172.50 P 0.00 0.00 0.00 67.60 +0.37 54 0 100 0
29JUN26 175.00 P 0.00 0.00 0.00 69.65 -0.08 52 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 72.47 -1.05 56 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 74.60 -0.32 54 0 137 0
29JUN26 182.50 P 0.00 0.00 0.00 76.66 -0.89 50 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 79.18 -0.85 51 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 81.68 -0.42 52 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 84.11 -0.88 52 0 1 0
29JUN26 192.50 P 0.00 0.00 0.00 86.68 -0.42 54 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 89.31 -0.79 57 0 3 0
29JUN26 197.50 P 0.00 0.00 0.00 91.76 -0.55 57 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 95.12 +0.52 66 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.09 0.00 39 0 282 0
29SEP26 52.50 P 0.00 0.00 0.00 0.14 0.00 39 0 33 0
29SEP26 55.00 P 0.00 0.00 0.00 0.22 +0.01 39 0 99 0
29SEP26 57.50 P 0.00 0.00 0.00 0.31 0.00 39 0 12 0
29SEP26 60.00 P 0.00 0.00 0.00 0.44 0.00 39 0 142 0
29SEP26 62.50 P 0.00 0.00 0.00 0.60 0.00 39 0 226 0
29SEP26 65.00 P 0.00 0.00 0.00 0.81 0.00 39 0 65 0
29SEP26 67.50 P 0.00 0.00 0.00 1.06 -0.01 39 0 152 0
29SEP26 70.00 P 0.00 0.00 0.00 1.36 0.00 39 0 1,222 0
29SEP26 72.50 P 0.00 0.00 0.00 1.73 -0.02 39 0 17 0
29SEP26 75.00 P 0.00 0.00 0.00 2.14 -0.01 39 2 940 -2
29SEP26 77.50 P 2.50 2.63 2.50 2.65 +0.03 39 40 1,149 0
29SEP26 80.00 P 3.00 3.00 3.00 3.19 -0.03 40 1 2,925 -1
29SEP26 82.50 P 0.00 0.00 0.00 3.80 -0.08 39 2 2,430 +2
29SEP26 85.00 P 4.12 4.12 4.12 4.28 -0.19 39 1 3,938 -1
29SEP26 87.50 P 0.00 0.00 0.00 5.00 -0.23 38 0 1,112 0
29SEP26 90.00 P 0.00 0.00 0.00 5.84 -0.16 38 0 2,191 0
29SEP26 92.50 P 0.00 0.00 0.00 6.68 -0.24 38 0 1,921 0
29SEP26 95.00 P 7.32 7.66 7.32 7.68 -0.17 38 126 5,683 0
29SEP26 97.50 P 8.19 8.19 8.19 8.73 -0.19 38 2 2,080 +2
29SEP26 100.00 P 9.50 9.50 9.50 9.86 -0.25 38 10 2,524 0
29SEP26 102.50 P 10.43 10.70 10.43 11.09 -0.29 38 7 4,008 0
29SEP26 105.00 P 0.00 0.00 0.00 12.40 -0.31 38 0 1,719 0
29SEP26 107.50 P 13.35 13.43 13.35 13.83 -0.35 39 191 773 +191
29SEP26 110.00 P 14.75 14.79 14.75 15.31 -0.40 39 80 1,524 -41
29SEP26 112.50 P 16.43 16.43 16.43 17.05 -0.25 40 4 221 +4
29SEP26 115.00 P 0.00 0.00 0.00 18.59 -0.40 39 0 549 0
29SEP26 117.50 P 0.00 0.00 0.00 20.69 +0.09 41 0 99 0
29SEP26 120.00 P 0.00 0.00 0.00 21.77 -0.69 39 0 167 0
29SEP26 122.50 P 0.00 0.00 0.00 23.85 -0.46 40 0 71 0
29SEP26 125.00 P 24.50 24.50 24.50 25.86 -0.51 41 2 558 -2
29SEP26 127.50 P 0.00 0.00 0.00 27.85 -0.34 41 0 2 0
29SEP26 130.00 P 0.00 0.00 0.00 29.85 -0.16 42 0 399 0
29SEP26 132.50 P 0.00 0.00 0.00 31.55 -0.33 41 0 2 0
29SEP26 135.00 P 0.00 0.00 0.00 33.67 -0.37 41 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 35.99 +0.30 42 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 38.12 -0.26 43 0 240 0
29SEP26 142.50 P 0.00 0.00 0.00 40.11 -0.15 43 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 42.51 -0.11 44 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 44.73 -0.30 44 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 46.87 -0.46 44 0 5 0
29SEP26 152.50 P 0.00 0.00 0.00 48.53 -0.55 42 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 50.62 -0.97 41 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 53.34 -0.65 44 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 55.05 -1.26 41 0 0 0
30DEC26 72.50 P 3.10 3.10 2.93 2.78 -0.05 40 20 93 0
30DEC26 75.00 P 3.30 3.30 3.30 3.33 -0.05 40 16 84 -16
30DEC26 77.50 P 0.00 0.00 0.00 3.91 -0.08 40 0 49 0
30DEC26 80.00 P 0.00 0.00 0.00 4.36 -0.34 39 0 2,459 0
30DEC26 82.50 P 5.25 5.25 5.25 5.15 -0.17 39 34 289 0
30DEC26 85.00 P 5.68 5.79 5.68 5.88 -0.20 39 83 498 +49
30DEC26 87.50 P 6.55 6.55 6.55 6.66 -0.21 39 17 355 +17
30DEC26 90.00 P 7.40 7.40 7.40 7.58 -0.16 39 3 347 +3
30DEC26 92.50 P 8.21 8.21 8.15 8.52 -0.31 39 35 165 +30
30DEC26 95.00 P 9.10 9.50 9.10 9.57 -0.18 39 34 528 +32
30DEC26 97.50 P 10.11 10.40 10.11 10.59 -0.40 39 2 372 +2
30DEC26 100.00 P 0.00 0.00 0.00 11.79 -0.40 39 0 3,386 0
30DEC26 102.50 P 12.51 12.51 12.51 13.01 -0.37 39 2 110 0
30DEC26 105.00 P 0.00 0.00 0.00 14.31 -0.49 39 0 248 0
30DEC26 107.50 P 15.37 15.45 15.37 15.86 -0.37 39 100 132 +76
30DEC26 110.00 P 16.70 17.01 16.70 17.34 -0.30 39 258 480 +217
30DEC26 112.50 P 18.43 18.43 18.43 18.87 -0.40 39 20 112 +20
30DEC26 115.00 P 19.60 20.00 19.60 20.47 -0.43 39 2 74 +2
30DEC26 117.50 P 0.00 0.00 0.00 22.34 -0.29 40 0 30 0
30DEC26 120.00 P 22.68 23.70 22.68 24.07 +0.41 40 2 74 +2
30DEC26 122.50 P 24.60 24.60 24.60 25.80 -0.13 40 1 1 +1
30DEC26 125.00 P 0.00 0.00 0.00 27.67 -0.72 41 0 1 0
30DEC26 127.50 P 0.00 0.00 0.00 29.53 -0.56 41 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 31.54 -0.21 41 0 9 0
30DEC26 132.50 P 0.00 0.00 0.00 33.42 -0.06 41 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 35.47 -0.02 42 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 37.73 +0.01 43 0 9 0
30DEC26 140.00 P 38.15 38.15 38.15 39.20 -1.03 41 1 12 +1
30DEC26 142.50 P 0.00 0.00 0.00 41.87 -0.23 43 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 43.96 +0.05 43 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 46.13 -0.03 44 0 0 0
30DEC26 150.00 P 46.80 46.80 46.80 48.34 -0.50 44 2 2 +2
30DEC26 152.50 P 0.00 0.00 0.00 50.09 -0.47 43 0 2 0
30DEC26 155.00 P 0.00 0.00 0.00 52.17 -0.54 43 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 54.24 -0.71 42 0 0 0
30DEC26 160.00 P 55.00 55.00 55.00 57.15 -0.07 45 48 99 +48
TOTAL PUT 22,001 578,934 +6,093
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$ 12.58
29JAN26 9.00 C 0.00 0.00 0.00 3.60 -0.16 54 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 3.38 -0.15 71 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.15 -0.14 72 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 2.90 -0.14 67 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.59 -0.23 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.12 -0.16 42 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 1.67 -0.15 44 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 1.25 -0.14 43 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 0.92 -0.11 46 0 10 0
29JAN26 12.50 C 0.00 0.00 0.00 0.62 -0.10 45 0 49 0
29JAN26 13.00 C 0.33 0.33 0.33 0.38 -0.09 43 30 237 -30
29JAN26 13.50 C 0.20 0.20 0.20 0.22 -0.06 42 32 160 +30
29JAN26 14.00 C 0.11 0.11 0.11 0.13 -0.03 43 7 120 -7
29JAN26 14.50 C 0.00 0.00 0.00 0.08 -0.02 45 0 226 0
29JAN26 15.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 61 0
29JAN26 15.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 106 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 1,537 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 49 0 70 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 54 0 332 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 58 0 40 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 67 0 103 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 74 0 97 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.66 -0.16 54 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.41 -0.17 50 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.18 -0.15 50 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.94 -0.16 48 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.68 -0.19 43 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.20 -0.15 38 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.78 -0.13 38 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.39 -0.13 38 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.08 -0.12 39 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.80 -0.09 39 0 1 0
26FEB26 13.00 C 0.53 0.56 0.53 0.57 -0.08 38 11 32 0
26FEB26 13.50 C 0.36 0.36 0.36 0.38 -0.07 37 20 127 +20
26FEB26 14.00 C 0.25 0.25 0.25 0.27 -0.04 38 20 247 +15
26FEB26 14.50 C 0.00 0.00 0.00 0.18 -0.03 38 0 15 0
26FEB26 15.00 C 0.00 0.00 0.00 0.12 -0.02 39 0 32 0
26FEB26 15.50 C 0.00 0.00 0.00 0.07 -0.02 38 0 199 0
26FEB26 16.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 2 0
26FEB26 16.50 C 0.04 0.04 0.04 0.03 -0.01 39 20 28 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 61 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 39 0 26 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 42 0 65 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.87 -0.17 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.63 -0.16 48 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.38 -0.16 42 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 5.13 -0.16 33 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.88 -0.16 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.64 -0.16 41 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.43 -0.21 52 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.19 -0.13 51 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.96 -0.19 51 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.71 -0.18 47 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.49 -0.16 48 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.25 -0.19 46 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.03 -0.17 45 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.75 -0.21 39 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.33 -0.18 39 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.93 -0.10 38 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.58 -0.09 38 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.28 -0.09 39 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 1.03 -0.06 39 0 30 0
30MAR26 13.00 C 0.00 0.00 0.00 0.77 -0.07 38 0 1,001 0
30MAR26 13.50 C 0.00 0.00 0.00 0.59 -0.05 38 0 32 0
30MAR26 14.00 C 0.00 0.00 0.00 0.44 -0.04 38 0 0 0
30MAR26 14.50 C 0.32 0.32 0.32 0.33 -0.02 38 7 1,726 +7
30MAR26 15.00 C 0.00 0.00 0.00 0.24 -0.02 38 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 0.18 0.00 38 0 100 0
30MAR26 16.00 C 0.00 0.00 0.00 0.13 0.00 38 0 60 0
30MAR26 16.50 C 0.00 0.00 0.00 0.09 0.00 38 0 100 0
30MAR26 17.00 C 0.00 0.00 0.00 0.07 0.00 39 0 3 0
30MAR26 17.50 C 0.00 0.00 0.00 0.04 -0.01 38 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.03 0.00 38 0 70 0
30MAR26 18.50 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
30MAR26 19.50 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 0.01 0.00 40 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 48 0 450 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 51 0 180 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.73 -0.23 40 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.49 -0.23 39 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.26 -0.23 38 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.04 -0.21 38 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.84 -0.19 39 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.41 -0.18 37 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.00 -0.19 35 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.66 -0.11 35 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.35 -0.11 35 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.11 -0.08 36 0 1 0
29APR26 13.00 C 0.00 0.00 0.00 0.87 -0.09 35 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.67 -0.08 35 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.53 -0.05 35 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.41 -0.05 36 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.31 -0.04 36 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.23 -0.03 35 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.17 -0.03 35 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.13 -0.02 36 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.10 -0.01 36 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.07 -0.01 36 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.68 -0.16 34 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.54 -0.10 49 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.30 -0.06 47 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.97 -0.18 35 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.85 -0.13 45 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.55 -0.20 38 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.37 -0.17 41 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.14 -0.18 39 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.94 -0.16 39 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.54 -0.14 38 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.17 -0.13 37 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.78 -0.17 35 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.49 -0.10 35 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.27 -0.10 36 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.04 -0.09 36 0 2 0
29JUN26 13.50 C 0.85 0.85 0.85 0.85 -0.08 36 35 195 +35
29JUN26 14.00 C 0.00 0.00 0.00 0.69 -0.06 35 0 35 0
29JUN26 14.50 C 0.00 0.00 0.00 0.55 -0.06 35 0 55 0
29JUN26 15.00 C 0.00 0.00 0.00 0.44 -0.05 35 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 0.35 -0.04 35 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.28 -0.03 35 0 3,759 0
29JUN26 16.50 C 0.00 0.00 0.00 0.22 -0.02 35 0 6 0
29JUN26 17.00 C 0.00 0.00 0.00 0.17 -0.02 35 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.13 -0.02 35 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.10 -0.02 35 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.08 -0.01 35 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.06 -0.01 35 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.85 -0.13 39 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.58 -0.17 35 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.37 -0.17 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.17 -0.15 35 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.98 -0.14 35 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.62 -0.13 35 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.30 -0.11 35 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.99 -0.15 35 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.73 -0.10 35 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.47 -0.09 34 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.25 -0.10 34 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.07 -0.10 34 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.93 -0.06 35 0 180 0
29SEP26 14.50 C 0.00 0.00 0.00 0.79 -0.08 35 0 125 0
29SEP26 15.00 C 0.00 0.00 0.00 0.68 -0.07 35 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 0.58 -0.07 35 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.50 -0.05 35 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.42 -0.04 35 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.35 -0.04 35 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.30 -0.03 35 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.25 -0.02 35 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.21 -0.02 35 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.18 -0.01 35 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.15 -0.01 35 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.12 -0.01 35 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.09 0.00 35 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.06 -0.01 35 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.85 -0.14 34 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.65 -0.14 34 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.46 -0.13 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.27 -0.13 34 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.09 -0.13 34 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.76 -0.12 34 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.45 -0.11 34 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.17 -0.10 34 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.92 -0.09 34 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.66 -0.09 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.47 -0.10 33 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.30 -0.08 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.14 -0.09 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.99 -0.10 34 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.87 -0.02 34 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.76 -0.04 34 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.68 -0.04 34 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.59 -0.04 34 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.50 -0.04 34 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.43 -0.02 34 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.37 -0.03 34 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.32 -0.02 34 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.28 -0.02 34 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.24 -0.02 34 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.21 -0.01 34 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.15 -0.01 34 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.11 -0.01 34 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.09 0.00 34 0 10 0
TOTAL CALL 182 12,376 +70
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 13 0
29JAN26 10.50 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
29JAN26 11.00 P 0.09 0.09 0.09 0.07 +0.01 44 10 249 0
29JAN26 11.50 P 0.00 0.00 0.00 0.15 +0.02 43 0 203 0
29JAN26 12.00 P 0.29 0.35 0.29 0.30 +0.04 44 18 663 +17
29JAN26 12.50 P 0.00 0.00 0.00 0.48 +0.03 42 0 243 0
29JAN26 13.00 P 0.00 0.00 0.00 0.76 +0.07 41 0 108 0
29JAN26 13.50 P 0.00 0.00 0.00 1.10 +0.10 40 0 268 0
29JAN26 14.00 P 0.00 0.00 0.00 1.53 +0.12 43 0 81 0
29JAN26 14.50 P 0.00 0.00 0.00 1.97 +0.14 43 0 55 0
29JAN26 15.00 P 0.00 0.00 0.00 2.44 +0.15 43 0 425 0
29JAN26 15.50 P 0.00 0.00 0.00 2.93 +0.16 46 0 137 -113
29JAN26 16.00 P 0.00 0.00 0.00 3.42 +0.14 0 0 86 -300
29JAN26 16.50 P 0.00 0.00 0.00 3.92 +0.15 0 0 15 -200
29JAN26 17.00 P 0.00 0.00 0.00 4.42 +0.16 0 0 50 0
29JAN26 17.50 P 0.00 0.00 0.00 4.92 +0.16 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 5.42 +0.16 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 5.92 +0.16 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 6.42 +0.16 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 6.92 +0.16 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 7.42 +0.16 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 8.42 +0.16 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 9.42 +0.16 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 10.42 +0.16 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.08 +0.01 38 0 3 0
26FEB26 11.00 P 0.00 0.00 0.00 0.16 +0.03 39 0 25 0
26FEB26 11.50 P 0.00 0.00 0.00 0.27 +0.03 38 0 145 0
26FEB26 12.00 P 0.43 0.43 0.43 0.43 +0.04 38 53 153 +53
26FEB26 12.50 P 0.00 0.00 0.00 0.64 +0.06 37 0 71 0
26FEB26 13.00 P 0.00 0.00 0.00 0.91 +0.07 37 0 19 0
26FEB26 13.50 P 0.00 0.00 0.00 1.23 +0.09 36 0 183 0
26FEB26 14.00 P 0.00 0.00 0.00 1.64 +0.12 38 0 96 0
26FEB26 14.50 P 0.00 0.00 0.00 2.05 +0.13 38 0 42 0
26FEB26 15.00 P 0.00 0.00 0.00 2.49 +0.14 38 0 70 0
26FEB26 15.50 P 0.00 0.00 0.00 2.94 +0.17 36 0 58 0
26FEB26 16.00 P 0.00 0.00 0.00 3.43 +0.15 37 0 30 0
26FEB26 16.50 P 0.00 0.00 0.00 3.92 +0.15 0 0 245 0
26FEB26 17.00 P 0.00 0.00 0.00 4.42 +0.16 0 0 45 0
26FEB26 17.50 P 0.00 0.00 0.00 4.92 +0.16 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 5.42 +0.16 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.92 +0.16 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 6.42 +0.16 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 6.92 +0.16 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 7.42 +0.16 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 8.42 +0.16 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 9.42 +0.16 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 10.42 +0.16 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 49 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 43 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 38 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 0.02 +0.01 37 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.04 +0.02 39 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.06 +0.02 39 0 100 0
30MAR26 9.75 P 0.00 0.00 0.00 0.08 +0.02 39 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.10 +0.02 38 0 6 0
30MAR26 10.50 P 0.00 0.00 0.00 0.17 +0.03 38 0 25 0
30MAR26 11.00 P 0.00 0.00 0.00 0.28 +0.05 38 0 80 0
30MAR26 11.50 P 0.40 0.40 0.40 0.41 +0.05 37 1 3 +1
30MAR26 12.00 P 0.00 0.00 0.00 0.60 +0.06 38 0 33 0
30MAR26 12.50 P 0.81 0.81 0.81 0.82 +0.08 37 20 124 +20
30MAR26 13.00 P 0.00 0.00 0.00 1.09 +0.11 37 0 1,046 0
30MAR26 13.50 P 0.00 0.00 0.00 1.40 +0.13 37 0 30 0
30MAR26 14.00 P 0.00 0.00 0.00 1.79 +0.15 38 0 41 0
30MAR26 14.50 P 0.00 0.00 0.00 2.18 +0.15 38 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.56 +0.18 36 0 165 0
30MAR26 15.50 P 0.00 0.00 0.00 3.01 +0.20 37 0 255 0
30MAR26 16.00 P 0.00 0.00 0.00 3.43 +0.12 31 0 2 0
30MAR26 16.50 P 0.00 0.00 0.00 3.92 +0.13 0 0 3 0
30MAR26 17.00 P 0.00 0.00 0.00 4.44 +0.17 40 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.92 +0.16 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.42 +0.16 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.92 +0.16 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.42 +0.16 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.92 +0.16 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.42 +0.16 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 8.42 +0.16 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 9.42 +0.16 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 10.42 +0.16 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 11.42 +0.16 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.04 0.00 36 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.07 0.00 35 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.10 +0.01 36 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.13 +0.02 36 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.21 +0.02 35 0 10 0
29APR26 11.00 P 0.00 0.00 0.00 0.33 +0.03 36 0 35 0
29APR26 11.50 P 0.00 0.00 0.00 0.48 +0.03 35 0 0 0
29APR26 12.00 P 0.64 0.64 0.63 0.66 +0.04 35 82 82 +82
29APR26 12.50 P 0.00 0.00 0.00 0.88 +0.05 34 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 1.14 +0.06 34 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 1.46 +0.08 34 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 1.84 +0.11 35 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.22 +0.17 35 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 2.62 +0.16 35 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.05 +0.16 35 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.50 +0.19 35 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.96 +0.14 35 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.45 +0.16 37 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.95 +0.18 39 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.05 0.00 35 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.07 +0.01 35 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.09 +0.01 35 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.12 +0.01 36 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.15 +0.02 35 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.18 +0.01 35 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 0.23 +0.02 35 0 25 0
29JUN26 10.00 P 0.00 0.00 0.00 0.28 +0.02 35 0 110 0
29JUN26 10.50 P 0.00 0.00 0.00 0.41 +0.04 35 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.55 +0.02 34 0 50 0
29JUN26 11.50 P 0.00 0.00 0.00 0.73 +0.04 34 0 102 0
29JUN26 12.00 P 0.00 0.00 0.00 0.95 +0.05 34 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 1.21 +0.07 34 0 54 0
29JUN26 13.00 P 0.00 0.00 0.00 1.49 +0.08 33 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.80 +0.08 33 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.15 +0.10 33 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.52 +0.11 32 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.91 +0.13 32 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.32 +0.14 31 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.75 +0.16 31 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 4.18 +0.17 29 0 10 0
29JUN26 17.00 P 0.00 0.00 0.00 4.64 +0.19 29 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 5.11 +0.22 28 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 5.56 +0.21 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.04 +0.20 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.52 +0.21 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.96 +0.16 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.43 +0.15 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 8.54 +0.15 33 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.53 +0.16 36 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.51 +0.16 35 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.50 +0.16 38 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.22 +0.01 35 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.27 +0.02 35 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.33 +0.02 35 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.39 +0.02 35 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.46 +0.03 35 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.62 +0.04 35 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 0.80 +0.04 35 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.02 +0.07 36 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.25 +0.05 35 0 50 0
29SEP26 12.50 P 0.00 0.00 0.00 1.54 +0.11 36 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.82 +0.09 36 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 2.13 +0.08 35 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.50 +0.13 36 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 2.87 +0.15 36 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.25 +0.13 37 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.65 +0.17 37 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 4.04 +0.17 36 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.49 +0.14 37 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 4.85 +0.13 35 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.29 +0.13 35 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.75 +0.14 35 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.21 +0.14 35 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.67 +0.14 35 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.14 +0.14 35 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.62 +0.15 35 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.58 +0.15 35 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.55 +0.16 35 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.52 +0.15 34 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.30 +0.02 34 0 0 0
30DEC26 9.25 P 0.43 0.43 0.43 0.36 +0.03 34 25 25 +25
30DEC26 9.50 P 0.45 0.45 0.45 0.43 +0.04 34 5 45 +5
30DEC26 9.75 P 0.00 0.00 0.00 0.50 +0.04 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.57 +0.04 34 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.74 +0.04 34 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.94 +0.06 34 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 1.16 +0.06 35 0 50 0
30DEC26 12.00 P 0.00 0.00 0.00 1.41 +0.07 35 0 10 0
30DEC26 12.50 P 0.00 0.00 0.00 1.67 +0.11 34 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 1.96 +0.11 34 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 2.28 +0.08 35 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.62 +0.15 35 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 2.94 +0.12 34 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.39 +0.13 36 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 3.69 +0.12 34 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.09 +0.12 34 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.51 +0.13 34 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.93 +0.13 34 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.37 +0.14 34 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.81 +0.14 34 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.26 +0.14 34 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.72 +0.15 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.19 +0.15 34 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.65 +0.15 34 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.60 +0.15 34 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.57 +0.16 34 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 10.54 +0.16 34 0 0 0
TOTAL PUT 214 6,971 -410
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$ 38.76
09JAN26 30.00 C 0.00 0.00 0.00 8.83 -0.52 154 0 0 0
09JAN26 31.00 C 0.00 0.00 0.00 7.83 -0.52 137 0 0 0
09JAN26 32.00 C 0.00 0.00 0.00 6.83 -0.52 120 0 0 0
09JAN26 33.00 C 0.00 0.00 0.00 5.84 -0.51 107 0 0 0
09JAN26 34.00 C 0.00 0.00 0.00 4.84 -0.51 91 0 0 0
09JAN26 35.00 C 0.00 0.00 0.00 3.85 -0.50 77 0 0 0
09JAN26 36.00 C 0.00 0.00 0.00 2.87 -0.49 63 0 0 0
09JAN26 37.00 C 1.95 1.95 1.88 1.91 -0.49 50 33 39 +18
09JAN26 38.00 C 1.30 1.30 1.06 1.08 -0.39 44 19 64 +3
09JAN26 39.00 C 0.53 0.70 0.43 0.41 -0.39 36 313 321 +111
09JAN26 40.00 C 0.23 0.29 0.15 0.14 -0.25 38 1,566 1,647 -87
09JAN26 41.00 C 0.10 0.12 0.06 0.04 -0.14 40 797 1,545 +503
09JAN26 42.00 C 0.05 0.06 0.03 0.02 -0.06 46 204 516 +12
09JAN26 43.00 C 0.04 0.04 0.01 0.01 -0.04 52 155 353 -61
09JAN26 44.00 C 0.01 0.01 0.01 0.01 -0.02 62 50 316 0
09JAN26 45.00 C 0.00 0.00 0.00 0.01 -0.01 71 0 225 0
09JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 80 0 139 0
09JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
09JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
09JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
16JAN26 30.00 C 0.00 0.00 0.00 8.94 - 101 0 0 -
16JAN26 31.00 C 0.00 0.00 0.00 7.94 -0.42 90 0 0 0
16JAN26 32.00 C 0.00 0.00 0.00 6.83 -0.54 62 0 0 0
16JAN26 33.00 C 0.00 0.00 0.00 5.84 -0.54 55 0 0 0
16JAN26 34.00 C 0.00 0.00 0.00 4.84 -0.55 47 0 0 0
16JAN26 35.00 C 0.00 0.00 0.00 3.86 -0.56 41 0 0 0
16JAN26 36.00 C 0.00 0.00 0.00 2.94 -0.55 39 0 0 0
16JAN26 37.00 C 2.24 2.24 2.24 2.13 -0.46 39 1 1 +1
16JAN26 38.00 C 0.00 0.00 0.00 1.40 -0.39 37 0 1 0
16JAN26 39.00 C 0.87 1.01 0.83 0.82 -0.33 35 50 53 +47
16JAN26 40.00 C 0.53 0.63 0.47 0.46 -0.24 36 535 349 +140
16JAN26 41.00 C 0.32 0.32 0.27 0.25 -0.16 37 95 130 +81
16JAN26 42.00 C 0.21 0.21 0.18 0.13 -0.12 38 45 97 +37
16JAN26 43.00 C 0.15 0.15 0.12 0.07 -0.08 40 6 53 +5
16JAN26 44.00 C 0.00 0.00 0.00 0.03 -0.05 40 0 60 0
16JAN26 45.00 C 0.06 0.06 0.06 0.02 -0.03 43 30 96 +30
16JAN26 46.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 17 0
16JAN26 47.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
16JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
16JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 29.00 C 9.98 9.98 9.98 9.99 -0.72 76 10 2,493 0
29JAN26 30.00 C 9.04 9.04 9.04 9.00 -0.45 69 2 11 -2
29JAN26 31.00 C 0.00 0.00 0.00 8.02 -0.45 64 0 12 0
29JAN26 32.00 C 0.00 0.00 0.00 6.85 -0.59 38 0 2 0
29JAN26 33.00 C 0.00 0.00 0.00 5.89 -0.58 38 0 31 0
29JAN26 34.00 C 0.00 0.00 0.00 4.95 -0.57 37 0 1 0
29JAN26 35.00 C 0.00 0.00 0.00 4.05 -0.55 36 0 52 0
29JAN26 36.00 C 3.32 3.32 3.32 3.23 -0.57 36 1 172 +1
29JAN26 37.00 C 0.00 0.00 0.00 2.47 -0.49 36 0 606 0
29JAN26 38.00 C 2.00 2.01 1.79 1.82 -0.36 35 125 1,310 +63
29JAN26 39.00 C 1.39 1.46 1.26 1.25 -0.31 34 1,364 2,805 +894
29JAN26 40.00 C 0.95 1.06 0.87 0.87 -0.26 34 2,160 13,073 +853
29JAN26 41.00 C 0.66 0.75 0.61 0.60 -0.17 35 1,019 5,849 +457
29JAN26 42.00 C 0.50 0.54 0.44 0.41 -0.16 36 676 7,212 +418
29JAN26 43.00 C 0.35 0.40 0.32 0.27 -0.12 37 719 7,160 +351
29JAN26 44.00 C 0.29 0.29 0.25 0.18 -0.09 38 207 5,330 +46
29JAN26 45.00 C 0.20 0.24 0.18 0.12 -0.06 39 435 8,021 +57
29JAN26 46.00 C 0.18 0.18 0.15 0.09 -0.04 40 40 8,728 -6
29JAN26 47.00 C 0.13 0.14 0.13 0.06 -0.03 41 40 4,517 0
29JAN26 48.00 C 0.11 0.11 0.10 0.04 -0.02 42 68 2,410 +66
29JAN26 49.00 C 0.07 0.09 0.07 0.03 -0.01 43 211 2,072 +104
29JAN26 50.00 C 0.06 0.08 0.06 0.02 -0.01 44 281 7,627 -1
29JAN26 52.50 C 0.05 0.05 0.05 0.01 -0.01 47 72 3,870 +6
29JAN26 55.00 C 0.01 0.04 0.01 0.01 0.00 53 87 7,062 +58
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 59 0 3,658 0
29JAN26 60.00 C 0.01 0.01 0.01 0.01 0.00 65 203 14,355 +200
29JAN26 62.50 C 0.02 0.02 0.02 0.01 0.00 70 25 4,544 0
29JAN26 65.00 C 0.01 0.01 0.01 0.01 0.00 75 2 4,953 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 80 0 5,698 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 85 0 629 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 89 0 305 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 94 0 910 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 98 0 1,484 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 102 0 142 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 105 0 104 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 109 0 338 0
26FEB26 29.00 C 0.00 0.00 0.00 10.12 -0.59 55 0 0 0
26FEB26 30.00 C 9.20 9.20 9.20 9.15 -0.45 51 2 54 0
26FEB26 31.00 C 0.00 0.00 0.00 8.19 -0.42 48 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 7.02 -0.62 34 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 6.11 -0.54 34 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 5.24 -0.52 34 0 1 0
26FEB26 35.00 C 4.91 4.91 4.50 4.56 -0.35 37 4 11 +4
26FEB26 36.00 C 0.00 0.00 0.00 3.72 -0.36 34 0 10 0
26FEB26 37.00 C 3.28 3.28 3.08 3.00 -0.32 33 2 280 +2
26FEB26 38.00 C 2.37 2.53 2.37 2.38 -0.37 33 36 1,161 +10
26FEB26 39.00 C 2.14 2.14 1.88 1.88 -0.31 33 47 5,523 +22
26FEB26 40.00 C 1.67 1.67 1.48 1.47 -0.20 33 144 5,010 +69
26FEB26 41.00 C 1.19 1.22 1.13 1.13 -0.24 33 148 2,942 -43
26FEB26 42.00 C 0.99 0.99 0.91 0.89 -0.19 34 73 4,508 +5
26FEB26 43.00 C 0.79 0.82 0.75 0.68 -0.16 34 97 1,880 +1
26FEB26 44.00 C 0.61 0.62 0.60 0.52 -0.17 35 105 3,803 0
26FEB26 45.00 C 0.52 0.54 0.46 0.40 -0.15 35 847 12,751 -682
26FEB26 46.00 C 0.40 0.43 0.39 0.30 -0.16 36 200 2,202 +39
26FEB26 47.00 C 0.34 0.35 0.32 0.23 -0.13 36 258 677 +218
26FEB26 48.00 C 0.30 0.30 0.27 0.18 -0.14 37 219 1,364 +20
26FEB26 49.00 C 0.24 0.25 0.24 0.14 -0.13 38 11 1,088 +11
26FEB26 50.00 C 0.22 0.22 0.19 0.10 -0.12 38 395 2,801 +380
26FEB26 52.50 C 0.17 0.17 0.15 0.06 -0.09 40 48 1,760 +47
26FEB26 55.00 C 0.12 0.12 0.12 0.03 -0.08 41 1 1,887 -1
26FEB26 57.50 C 0.08 0.08 0.08 0.02 -0.06 43 2 1,893 0
26FEB26 60.00 C 0.06 0.06 0.06 0.01 -0.05 43 1 857 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 -0.04 47 0 959 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 -0.03 50 0 108 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 -0.02 54 0 45 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 125 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 62 0 103 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 65 0 100 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 68 0 322 0
30MAR26 20.00 C 0.00 0.00 0.00 19.04 -0.42 78 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 18.05 -0.42 73 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 17.07 -0.41 69 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 16.08 -0.42 65 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 15.10 -0.42 61 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 14.13 -0.43 58 0 10,805 0
30MAR26 26.00 C 0.00 0.00 0.00 13.16 -0.41 55 0 7 0
30MAR26 27.00 C 0.00 0.00 0.00 12.19 -0.45 52 0 11 0
30MAR26 28.00 C 0.00 0.00 0.00 11.23 -0.42 49 0 76 0
30MAR26 29.00 C 0.00 0.00 0.00 10.27 -0.45 46 0 25 0
30MAR26 30.00 C 0.00 0.00 0.00 9.34 -0.44 44 0 65 0
30MAR26 31.00 C 0.00 0.00 0.00 8.42 -0.43 42 0 1 0
30MAR26 32.00 C 0.00 0.00 0.00 7.36 -0.55 36 0 34 0
30MAR26 33.00 C 0.00 0.00 0.00 6.52 -0.41 36 0 7 0
30MAR26 34.00 C 0.00 0.00 0.00 5.72 -0.40 35 0 252 0
30MAR26 35.00 C 0.00 0.00 0.00 4.82 -0.53 32 0 22,646 0
30MAR26 36.00 C 0.00 0.00 0.00 4.40 -0.24 37 0 3,215 0
30MAR26 37.00 C 3.89 3.89 3.89 3.65 -0.35 35 4 2,957 0
30MAR26 38.00 C 3.33 3.33 3.05 3.07 -0.34 34 22 1,828 +4
30MAR26 39.00 C 2.73 2.79 2.60 2.56 -0.29 34 29 1,695 +17
30MAR26 40.00 C 2.18 2.27 2.15 2.15 -0.29 34 515 16,926 +306
30MAR26 41.00 C 1.91 1.91 1.82 1.80 -0.26 35 112 4,866 +37
30MAR26 42.00 C 1.61 1.64 1.54 1.52 -0.20 35 241 5,811 -134
30MAR26 43.00 C 1.42 1.42 1.30 1.26 -0.19 36 21 4,715 +9
30MAR26 44.00 C 1.12 1.18 1.11 1.05 -0.21 36 250 8,055 +22
30MAR26 45.00 C 0.95 1.05 0.94 0.87 -0.21 37 76 10,412 -8
30MAR26 46.00 C 0.83 0.84 0.82 0.72 -0.20 37 157 1,927 -25
30MAR26 47.00 C 0.73 0.73 0.70 0.59 -0.20 37 82 3,920 +8
30MAR26 48.00 C 0.63 0.63 0.63 0.49 -0.20 38 60 9,467 -40
30MAR26 49.00 C 0.55 0.55 0.55 0.41 -0.18 38 6 9,980 +6
30MAR26 50.00 C 0.50 0.50 0.47 0.34 -0.18 38 579 21,993 -28
30MAR26 52.50 C 0.37 0.37 0.35 0.21 -0.16 39 538 11,800 +103
30MAR26 55.00 C 0.27 0.28 0.26 0.14 -0.13 40 156 26,674 +50
30MAR26 57.50 C 0.22 0.22 0.21 0.09 -0.11 41 285 8,849 -99
30MAR26 60.00 C 0.17 0.18 0.17 0.06 -0.09 42 10 23,968 -10
30MAR26 62.50 C 0.00 0.00 0.00 0.05 -0.07 44 0 5,842 0
30MAR26 65.00 C 0.00 0.00 0.00 0.03 -0.07 44 0 8,798 0
30MAR26 67.50 C 0.00 0.00 0.00 0.02 -0.06 45 0 5,401 0
30MAR26 70.00 C 0.07 0.07 0.07 0.01 -0.06 44 10 14,109 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 -0.05 46 0 3,666 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 -0.04 49 0 3,628 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 -0.03 51 0 1,434 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 -0.02 53 0 5,942 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 -0.01 55 0 434 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 57 0 541 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 59 0 749 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 60 0 907 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 62 0 522 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 64 0 163 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 66 0 34 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 67 0 4,697 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 69 0 12 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 70 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 72 0 40 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1,603 0
29APR26 30.00 C 9.98 9.98 9.98 9.55 -0.43 42 5 5 +5
29APR26 31.00 C 0.00 0.00 0.00 8.66 -0.43 40 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 7.80 -0.42 39 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 6.77 -0.48 34 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 6.01 -0.47 34 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 5.30 -0.45 34 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 4.65 -0.43 34 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 4.09 -0.37 34 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 3.53 -0.40 34 0 0 0
29APR26 39.00 C 3.15 3.27 3.10 3.05 -0.30 34 265 360 +240
29APR26 40.00 C 2.79 2.83 2.67 2.63 -0.30 35 337 405 +288
29APR26 41.00 C 2.30 2.30 2.30 2.27 -0.27 35 15 107 0
29APR26 42.00 C 0.00 0.00 0.00 1.96 -0.24 35 0 34 0
29APR26 43.00 C 0.00 0.00 0.00 1.69 -0.23 36 0 15 0
29APR26 44.00 C 0.00 0.00 0.00 1.44 -0.21 36 0 110 0
29APR26 45.00 C 1.41 1.41 1.32 1.23 -0.19 36 280 483 +280
29APR26 46.00 C 0.00 0.00 0.00 1.05 -0.17 36 0 351 0
29APR26 47.00 C 0.00 0.00 0.00 0.90 -0.15 37 0 18 0
29APR26 48.00 C 0.90 0.93 0.90 0.76 -0.14 37 49 51 +49
29APR26 49.00 C 0.80 0.80 0.80 0.65 -0.12 37 58 59 +58
29APR26 50.00 C 0.76 0.76 0.74 0.56 -0.10 37 292 443 +275
29APR26 52.50 C 0.58 0.58 0.58 0.38 -0.07 38 100 100 +100
29APR26 55.00 C 0.45 0.45 0.45 0.26 -0.05 39 100 100 +100
29APR26 57.50 C 0.33 0.34 0.33 0.18 -0.04 40 6 2,003 0
29APR26 60.00 C 0.00 0.00 0.00 0.12 -0.03 40 0 20 0
29APR26 62.50 C 0.00 0.00 0.00 0.09 -0.03 41 0 0 0
29APR26 65.00 C 0.20 0.20 0.20 0.07 -0.03 42 110 110 +110
29APR26 67.50 C 0.00 0.00 0.00 0.05 -0.03 43 0 0 0
29APR26 70.00 C 0.14 0.14 0.14 0.04 -0.03 44 3 3 +3
29APR26 72.50 C 0.00 0.00 0.00 0.03 -0.03 45 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.02 -0.03 45 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 -0.03 43 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 100 0
29JUN26 20.00 C 0.00 0.00 0.00 19.27 -0.43 59 0 45 0
29JUN26 21.00 C 0.00 0.00 0.00 18.31 -0.36 56 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 17.35 -0.43 54 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 16.40 -0.43 52 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 15.45 -0.43 50 0 0 0
29JUN26 25.00 C 15.25 15.25 15.25 14.50 -0.42 47 2 154 +2
29JUN26 26.00 C 0.00 0.00 0.00 13.57 -0.42 45 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 12.65 -0.43 44 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 11.76 -0.41 43 0 15 0
29JUN26 29.00 C 0.00 0.00 0.00 10.88 -0.39 41 0 15 0
29JUN26 30.00 C 10.00 10.00 10.00 10.02 -0.43 40 1 27 -1
29JUN26 31.00 C 0.00 0.00 0.00 9.19 -0.33 39 0 155 0
29JUN26 32.00 C 0.00 0.00 0.00 8.40 -0.44 38 0 8 0
29JUN26 33.00 C 0.00 0.00 0.00 7.61 -0.34 37 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 6.73 -0.45 35 0 3 0
29JUN26 35.00 C 0.00 0.00 0.00 6.08 -0.43 35 0 29 0
29JUN26 36.00 C 0.00 0.00 0.00 5.48 -0.40 35 0 15 0
29JUN26 37.00 C 5.00 5.00 5.00 4.91 -0.38 35 1 64 +1
29JUN26 38.00 C 0.00 0.00 0.00 4.44 -0.34 35 510 3,121 +370
29JUN26 39.00 C 4.00 4.15 3.90 4.00 -0.25 36 544 1,203 +484
29JUN26 40.00 C 3.70 3.76 3.49 3.54 -0.28 36 156 2,246 -12
29JUN26 41.00 C 3.24 3.24 3.23 3.15 -0.27 36 5 465 +2
29JUN26 42.00 C 0.00 0.00 0.00 2.81 -0.27 36 0 2,071 0
29JUN26 43.00 C 0.00 0.00 0.00 2.53 -0.23 36 0 2,734 0
29JUN26 44.00 C 0.00 0.00 0.00 2.28 -0.21 37 0 1,885 0
29JUN26 45.00 C 2.18 2.18 2.05 2.03 -0.21 37 321 11,758 +98
29JUN26 46.00 C 1.97 1.97 1.97 1.81 -0.22 37 1 1,302 0
29JUN26 47.00 C 1.74 1.74 1.70 1.61 -0.23 37 202 1,397 -3
29JUN26 48.00 C 1.62 1.62 1.56 1.43 -0.24 37 65 4,257 +3
29JUN26 49.00 C 1.40 1.40 1.40 1.28 -0.23 38 14 2,328 0
29JUN26 50.00 C 1.30 1.31 1.26 1.14 -0.24 38 28 22,911 +24
29JUN26 52.50 C 1.02 1.02 1.02 0.86 -0.21 38 8 4,461 0
29JUN26 55.00 C 0.85 0.85 0.83 0.65 -0.21 39 12 10,683 0
29JUN26 57.50 C 0.00 0.00 0.00 0.49 -0.20 39 0 3,649 0
29JUN26 60.00 C 0.58 0.58 0.57 0.38 -0.18 40 111 24,346 -1
29JUN26 62.50 C 0.00 0.00 0.00 0.29 -0.17 40 0 4,401 0
29JUN26 65.00 C 0.41 0.42 0.41 0.23 -0.15 41 205 13,943 -194
29JUN26 67.50 C 0.00 0.00 0.00 0.18 -0.14 42 0 2,992 0
29JUN26 70.00 C 0.34 0.34 0.34 0.14 -0.13 42 300 15,439 +300
29JUN26 72.50 C 0.00 0.00 0.00 0.12 -0.12 43 0 1,402 0
29JUN26 75.00 C 0.00 0.00 0.00 0.09 -0.12 43 0 1,627 0
29JUN26 77.50 C 0.00 0.00 0.00 0.08 -0.10 44 0 1,526 0
29JUN26 80.00 C 0.00 0.00 0.00 0.07 -0.09 45 0 1,437 0
29JUN26 82.50 C 0.00 0.00 0.00 0.06 -0.09 46 0 1,093 0
29JUN26 85.00 C 0.00 0.00 0.00 0.05 -0.08 46 0 817 0
29JUN26 87.50 C 0.00 0.00 0.00 0.04 -0.08 46 0 300 0
29JUN26 90.00 C 0.14 0.14 0.14 0.03 -0.08 46 51 223 -50
29JUN26 92.50 C 0.00 0.00 0.00 0.02 -0.08 45 0 132 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 -0.08 44 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 -0.07 45 0 6 0
29JUN26 100.00 C 0.10 0.10 0.10 0.01 -0.06 46 60 398 -10
29JUN26 102.50 C 0.00 0.00 0.00 0.01 -0.05 47 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 -0.04 48 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 -0.03 49 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 -0.02 50 0 526 0
29SEP26 20.00 C 0.00 0.00 0.00 19.59 -0.43 54 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 18.65 -0.44 52 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 17.72 -0.43 50 0 8 0
29SEP26 23.00 C 0.00 0.00 0.00 16.80 -0.44 48 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 15.89 -0.44 47 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 14.96 -0.42 45 0 25 0
29SEP26 26.00 C 0.00 0.00 0.00 14.11 -0.44 44 0 25 0
29SEP26 27.00 C 0.00 0.00 0.00 13.25 -0.44 43 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 12.41 -0.44 42 0 8 0
29SEP26 29.00 C 0.00 0.00 0.00 11.60 -0.44 41 0 2 0
29SEP26 30.00 C 10.80 10.80 10.80 10.81 -0.56 40 1 88 +1
29SEP26 31.00 C 0.00 0.00 0.00 10.05 -0.41 40 0 89 0
29SEP26 32.00 C 0.00 0.00 0.00 9.32 -0.55 39 0 2 0
29SEP26 33.00 C 0.00 0.00 0.00 8.61 -0.40 39 0 71 0
29SEP26 34.00 C 0.00 0.00 0.00 7.95 -0.30 38 0 7 0
29SEP26 35.00 C 7.51 7.51 7.51 7.17 -0.51 36 1 94 +1
29SEP26 36.00 C 0.00 0.00 0.00 6.60 -0.44 36 0 3 0
29SEP26 37.00 C 6.15 6.15 6.15 6.06 -0.42 36 1 78 +1
29SEP26 38.00 C 0.00 0.00 0.00 5.73 -0.23 38 410 1,556 +410
29SEP26 39.00 C 5.21 5.21 5.21 5.13 -0.36 37 702 4,861 +700
29SEP26 40.00 C 4.90 4.95 4.67 4.71 -0.33 37 726 1,106 +401
29SEP26 41.00 C 0.00 0.00 0.00 4.33 -0.29 37 0 983 0
29SEP26 42.00 C 4.00 4.00 4.00 4.00 -0.25 37 1 875 +1
29SEP26 43.00 C 0.00 0.00 0.00 3.67 -0.25 37 0 1,499 0
29SEP26 44.00 C 3.42 3.46 3.42 3.38 -0.25 37 18 2,583 -2
29SEP26 45.00 C 3.16 3.16 3.16 3.12 -0.23 38 5 2,130 +3
29SEP26 46.00 C 0.00 0.00 0.00 2.87 -0.21 38 0 1,404 0
29SEP26 47.00 C 0.00 0.00 0.00 2.63 -0.21 38 0 504 0
29SEP26 48.00 C 0.00 0.00 0.00 2.42 -0.20 38 0 1,709 0
29SEP26 49.00 C 0.00 0.00 0.00 2.22 -0.19 38 0 952 0
29SEP26 50.00 C 2.21 2.22 2.13 2.04 -0.17 38 229 17,366 +229
29SEP26 52.50 C 1.82 1.82 1.82 1.65 -0.13 39 398 3,024 +398
29SEP26 55.00 C 1.50 1.54 1.50 1.34 -0.10 39 501 4,507 +101
29SEP26 57.50 C 1.27 1.27 1.27 1.10 -0.07 39 2 448 +2
29SEP26 60.00 C 1.12 1.12 1.10 0.90 -0.05 40 168 6,075 +153
29SEP26 62.50 C 0.00 0.00 0.00 0.74 -0.04 40 0 741 0
29SEP26 65.00 C 0.00 0.00 0.00 0.61 -0.03 41 0 1,755 0
29SEP26 67.50 C 0.00 0.00 0.00 0.51 -0.02 41 0 296 0
29SEP26 70.00 C 0.00 0.00 0.00 0.43 -0.01 41 0 473 0
29SEP26 72.50 C 0.00 0.00 0.00 0.36 0.00 42 0 308 0
29SEP26 75.00 C 0.54 0.56 0.54 0.31 +0.01 42 9 990 0
29SEP26 77.50 C 0.00 0.00 0.00 0.26 +0.01 42 0 470 0
29SEP26 80.00 C 0.00 0.00 0.00 0.23 +0.01 43 0 562 0
29SEP26 82.50 C 0.00 0.00 0.00 0.20 +0.02 44 0 970 0
29SEP26 85.00 C 0.00 0.00 0.00 0.17 +0.01 44 0 284 0
30DEC26 25.00 C 0.00 0.00 0.00 15.48 -0.17 44 0 7 0
30DEC26 26.00 C 0.00 0.00 0.00 14.64 -0.10 43 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 13.83 -0.03 43 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 13.03 +0.01 42 0 11 0
30DEC26 29.00 C 0.00 0.00 0.00 12.26 +0.03 41 0 2 0
30DEC26 30.00 C 0.00 0.00 0.00 11.52 +0.04 40 0 58 0
30DEC26 31.00 C 0.00 0.00 0.00 10.77 -0.01 40 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 10.08 -0.05 39 0 94 0
30DEC26 33.00 C 0.00 0.00 0.00 9.59 +0.06 40 0 94 0
30DEC26 34.00 C 0.00 0.00 0.00 8.81 -0.16 38 0 1 0
30DEC26 35.00 C 8.45 8.45 8.45 8.34 -0.11 39 2 18 +2
30DEC26 36.00 C 7.97 7.97 7.97 7.63 -0.34 38 1 3 +1
30DEC26 37.00 C 7.39 7.39 7.39 7.12 -0.27 38 1 278 +1
30DEC26 38.00 C 6.70 6.70 6.70 6.73 -0.37 38 1 105 +1
30DEC26 39.00 C 6.26 6.26 6.22 6.24 -0.26 38 60 1,063 +59
30DEC26 40.00 C 5.85 5.91 5.74 5.72 -0.73 37 251 571 +235
30DEC26 41.00 C 5.30 5.30 5.30 5.28 -0.34 37 3 235 0
30DEC26 42.00 C 0.00 0.00 0.00 4.94 -0.31 37 0 8 0
30DEC26 43.00 C 0.00 0.00 0.00 4.62 -0.28 38 0 43 0
30DEC26 44.00 C 4.40 4.40 4.35 4.33 -0.12 38 3 278 +3
30DEC26 45.00 C 4.20 4.20 4.01 4.03 +0.02 38 36 351 +24
30DEC26 46.00 C 0.00 0.00 0.00 3.75 +0.15 38 0 10 0
30DEC26 47.00 C 0.00 0.00 0.00 3.48 +0.27 38 0 80 0
30DEC26 48.00 C 0.00 0.00 0.00 3.24 +0.40 38 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 3.01 +0.51 38 0 21 0
30DEC26 50.00 C 2.91 2.91 2.91 2.80 +0.59 38 1 343 +1
30DEC26 52.50 C 0.00 0.00 0.00 2.34 +0.56 38 0 184 0
30DEC26 55.00 C 2.12 2.12 2.12 1.95 +0.51 38 11 1,581 0
30DEC26 57.50 C 0.00 0.00 0.00 1.63 +0.46 38 0 36 0
30DEC26 60.00 C 1.67 1.67 1.67 1.37 +0.42 39 10 164 0
30DEC26 62.50 C 0.00 0.00 0.00 1.15 +0.37 39 0 252 0
30DEC26 65.00 C 1.35 1.35 1.35 0.97 +0.33 39 6 9 +6
30DEC26 67.50 C 0.00 0.00 0.00 0.82 +0.29 39 0 3 0
30DEC26 70.00 C 0.00 0.00 0.00 0.69 +0.25 39 0 2 0
30DEC26 72.50 C 0.00 0.00 0.00 0.59 +0.23 40 0 74 0
30DEC26 75.00 C 0.00 0.00 0.00 0.50 +0.20 40 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 0.43 +0.18 40 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.37 +0.15 40 0 286 0
TOTAL CALL 25,214 677,152 +9,978
09JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
09JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
09JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 91 0 100 0
09JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
09JAN26 34.00 P 0.01 0.01 0.01 0.01 0.00 65 30 30 +30
09JAN26 35.00 P 0.00 0.00 0.00 0.02 +0.01 58 0 248 0
09JAN26 36.00 P 0.02 0.02 0.02 0.05 +0.03 53 1 497 0
09JAN26 37.00 P 0.09 0.09 0.07 0.12 +0.07 48 65 556 +14
09JAN26 38.00 P 0.22 0.27 0.17 0.27 +0.10 41 778 1,331 -32
09JAN26 39.00 P 0.60 0.66 0.48 0.61 +0.15 34 515 1,142 +231
09JAN26 40.00 P 1.15 1.40 1.05 1.33 +0.27 33 120 391 -23
09JAN26 41.00 P 0.00 0.00 0.00 2.27 +0.38 39 0 59 0
09JAN26 42.00 P 3.15 3.15 3.15 3.25 +0.51 45 16 22 +14
09JAN26 43.00 P 0.00 0.00 0.00 4.24 +0.55 0 0 4 0
09JAN26 44.00 P 0.00 0.00 0.00 5.24 +0.57 0 0 0 0
09JAN26 45.00 P 0.00 0.00 0.00 6.24 +0.58 0 0 0 0
09JAN26 46.00 P 0.00 0.00 0.00 7.24 +0.58 0 0 0 0
09JAN26 47.00 P 0.00 0.00 0.00 8.24 +0.48 0 0 0 0
09JAN26 48.00 P 0.00 0.00 0.00 9.24 +0.48 0 0 0 0
09JAN26 49.00 P 0.00 0.00 0.00 10.24 +0.48 0 0 0 0
16JAN26 30.00 P 0.00 0.00 0.00 0.01 - 65 0 0 -
16JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
16JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
16JAN26 33.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
16JAN26 34.00 P 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
16JAN26 35.00 P 0.07 0.07 0.07 0.08 +0.02 42 6 26 +6
16JAN26 36.00 P 0.14 0.14 0.12 0.15 +0.03 39 26 53 +26
16JAN26 37.00 P 0.23 0.28 0.23 0.30 +0.07 37 40 108 +40
16JAN26 38.00 P 0.47 0.55 0.42 0.57 +0.14 35 189 257 +122
16JAN26 39.00 P 0.95 1.00 0.83 0.98 +0.21 33 335 258 +121
16JAN26 40.00 P 1.48 1.63 1.48 1.62 +0.29 33 34 587 +32
16JAN26 41.00 P 0.00 0.00 0.00 2.38 +0.32 32 0 0 0
16JAN26 42.00 P 0.00 0.00 0.00 3.34 +0.44 37 0 0 0
16JAN26 43.00 P 0.00 0.00 0.00 4.28 +0.51 38 0 0 0
16JAN26 44.00 P 0.00 0.00 0.00 5.25 +0.53 39 0 0 0
16JAN26 45.00 P 0.00 0.00 0.00 6.24 +0.56 0 0 0 0
16JAN26 46.00 P 0.00 0.00 0.00 7.24 +0.57 0 0 0 0
16JAN26 47.00 P 0.00 0.00 0.00 8.24 +0.48 0 0 0 0
16JAN26 48.00 P 0.00 0.00 0.00 9.24 +0.48 0 0 0 0
16JAN26 49.00 P 0.00 0.00 0.00 10.24 +0.48 0 0 0 0
29JAN26 29.00 P 0.01 0.01 0.01 0.01 0.00 48 10 919 +10
29JAN26 30.00 P 0.03 0.03 0.03 0.01 0.00 43 20 834 -5
29JAN26 31.00 P 0.03 0.04 0.03 0.02 0.00 41 262 993 +152
29JAN26 32.00 P 0.07 0.07 0.06 0.04 0.00 40 163 1,218 +7
29JAN26 33.00 P 0.07 0.09 0.07 0.07 0.00 39 70 1,277 +8
29JAN26 34.00 P 0.12 0.14 0.12 0.13 +0.01 38 114 1,495 0
29JAN26 35.00 P 0.21 0.21 0.21 0.22 +0.03 36 109 10,826 +12
29JAN26 36.00 P 0.33 0.36 0.29 0.37 +0.06 35 1,080 10,881 +789
29JAN26 37.00 P 0.55 0.58 0.48 0.60 +0.10 34 1,523 7,316 +683
29JAN26 38.00 P 0.80 0.93 0.76 0.92 +0.16 33 3,023 10,978 +348
29JAN26 39.00 P 1.30 1.40 1.19 1.35 +0.19 32 2,167 8,314 +176
29JAN26 40.00 P 1.90 2.02 1.74 1.97 +0.25 32 1,511 10,045 -310
29JAN26 41.00 P 2.55 2.67 2.55 2.68 +0.30 32 16 4,087 -6
29JAN26 42.00 P 3.29 3.55 3.29 3.50 +0.36 33 100 8,794 +50
29JAN26 43.00 P 4.33 4.55 4.33 4.42 +0.42 35 80 13,216 -2
29JAN26 44.00 P 5.16 5.16 5.16 5.53 +0.74 46 50 4,259 0
29JAN26 45.00 P 6.24 6.29 6.24 6.29 +0.49 37 1,157 3,195 +1,120
29JAN26 46.00 P 7.22 7.22 7.22 7.28 +0.35 40 2 2,592 -2
29JAN26 47.00 P 0.00 0.00 0.00 8.26 +0.46 41 0 4,542 0
29JAN26 48.00 P 0.00 0.00 0.00 9.25 +0.49 43 21 1,376 -51
29JAN26 49.00 P 10.53 10.53 10.53 10.24 +0.48 0 1 1,217 -1
29JAN26 50.00 P 0.00 0.00 0.00 11.24 +0.55 0 0 4,825 0
29JAN26 52.50 P 13.70 13.70 13.70 13.74 +0.57 0 1 1,233 -1
29JAN26 55.00 P 0.00 0.00 0.00 16.24 +0.57 0 0 212 -15
29JAN26 57.50 P 0.00 0.00 0.00 18.74 +0.57 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 21.24 +0.57 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 23.74 +0.54 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 26.24 +0.57 0 0 335 0
29JAN26 67.50 P 0.00 0.00 0.00 28.74 +0.55 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 31.24 +0.58 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 33.74 +0.55 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 36.24 +0.54 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 38.74 +0.57 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 41.24 +0.57 0 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 43.74 +0.54 0 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 46.24 +0.57 0 0 0 0
26FEB26 29.00 P 0.07 0.08 0.07 0.03 +0.01 37 214 494 +214
26FEB26 30.00 P 0.10 0.10 0.10 0.05 +0.02 36 2 329 0
26FEB26 31.00 P 0.00 0.00 0.00 0.08 +0.02 35 0 193 0
26FEB26 32.00 P 0.18 0.18 0.18 0.14 +0.04 35 108 482 +101
26FEB26 33.00 P 0.24 0.26 0.24 0.23 +0.06 34 70 1,157 +1
26FEB26 34.00 P 0.38 0.38 0.35 0.36 +0.08 34 21 2,041 +3
26FEB26 35.00 P 0.50 0.51 0.49 0.50 +0.06 33 533 3,609 +504
26FEB26 36.00 P 0.73 0.73 0.65 0.73 +0.08 32 722 3,923 +665
26FEB26 37.00 P 1.00 1.02 0.93 1.04 +0.14 32 562 15,801 +51
26FEB26 38.00 P 1.30 1.41 1.27 1.41 +0.16 31 580 6,000 +262
26FEB26 39.00 P 1.80 1.90 1.73 1.88 +0.18 31 124 9,037 -10
26FEB26 40.00 P 2.26 2.50 2.26 2.46 +0.25 31 97 12,747 -82
26FEB26 41.00 P 0.00 0.00 0.00 3.17 +0.29 32 0 4,498 0
26FEB26 42.00 P 3.87 3.87 3.87 3.94 +0.35 33 1 7,191 +1
26FEB26 43.00 P 4.72 4.72 4.72 4.76 +0.44 34 2 3,145 +2
26FEB26 44.00 P 0.00 0.00 0.00 5.65 +0.45 35 0 626 0
26FEB26 45.00 P 6.48 6.48 6.48 6.48 +0.39 34 2 133 0
26FEB26 46.00 P 0.00 0.00 0.00 7.41 +0.48 35 0 1,448 0
26FEB26 47.00 P 0.00 0.00 0.00 8.35 +0.41 36 0 159 0
26FEB26 48.00 P 0.00 0.00 0.00 9.31 +0.48 37 0 28 0
26FEB26 49.00 P 0.00 0.00 0.00 10.28 +0.50 37 0 40 0
26FEB26 50.00 P 11.01 11.01 11.01 11.26 +0.53 38 30 125 +30
26FEB26 52.50 P 0.00 0.00 0.00 13.74 +0.55 0 0 209 0
26FEB26 55.00 P 0.00 0.00 0.00 16.24 +0.55 0 0 15 0
26FEB26 57.50 P 0.00 0.00 0.00 18.74 +0.56 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 21.24 +0.54 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 23.74 +0.54 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 26.24 +0.55 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 28.74 +0.55 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 31.24 +0.54 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 33.74 +0.55 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 36.24 +0.54 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 38.74 +0.55 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 41.24 +0.55 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 53 0 51 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 350 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 46 0 305 0
30MAR26 23.00 P 0.03 0.03 0.03 0.01 0.00 43 6 130 +6
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 0.02 +0.01 40 5 11,200 +5
30MAR26 26.00 P 0.00 0.00 0.00 0.03 +0.02 39 0 482 0
30MAR26 27.00 P 0.12 0.12 0.12 0.05 +0.03 38 45 372 0
30MAR26 28.00 P 0.00 0.00 0.00 0.08 +0.05 38 0 493 0
30MAR26 29.00 P 0.00 0.00 0.00 0.12 +0.07 37 0 340 0
30MAR26 30.00 P 0.00 0.00 0.00 0.19 +0.10 37 0 756 0
30MAR26 31.00 P 0.00 0.00 0.00 0.28 +0.12 37 0 841 0
30MAR26 32.00 P 0.42 0.42 0.42 0.40 +0.15 36 100 1,872 +100
30MAR26 33.00 P 0.54 0.56 0.53 0.56 +0.17 36 218 7,070 +60
30MAR26 34.00 P 0.67 0.73 0.67 0.72 +0.15 35 92 7,243 +18
30MAR26 35.00 P 0.90 0.95 0.90 0.95 +0.14 34 671 28,973 +319
30MAR26 36.00 P 1.15 1.25 1.15 1.24 +0.14 34 59 4,457 -9
30MAR26 37.00 P 1.52 1.60 1.47 1.59 +0.14 34 146 7,588 +30
30MAR26 38.00 P 1.90 2.01 1.89 1.99 +0.15 33 151 15,095 -4
30MAR26 39.00 P 2.40 2.50 2.35 2.49 +0.21 33 48 14,411 +2
30MAR26 40.00 P 2.90 3.04 2.90 3.07 +0.22 33 20 26,133 -5
30MAR26 41.00 P 3.59 3.59 3.59 3.73 +0.28 34 15 6,565 0
30MAR26 42.00 P 4.28 4.28 4.28 4.40 +0.26 34 5 17,947 0
30MAR26 43.00 P 0.00 0.00 0.00 5.23 +0.30 35 0 5,623 0
30MAR26 44.00 P 0.00 0.00 0.00 6.03 +0.17 36 0 9,386 0
30MAR26 45.00 P 0.00 0.00 0.00 6.86 +0.28 36 0 6,068 0
30MAR26 46.00 P 0.00 0.00 0.00 7.64 +0.29 35 0 2,537 0
30MAR26 47.00 P 0.00 0.00 0.00 8.52 +0.30 35 0 5,090 0
30MAR26 48.00 P 0.00 0.00 0.00 9.41 +0.27 34 0 7,557 0
30MAR26 49.00 P 0.00 0.00 0.00 10.32 +0.28 33 0 5,725 0
30MAR26 50.00 P 0.00 0.00 0.00 11.38 +0.43 38 0 12,047 0
30MAR26 52.50 P 0.00 0.00 0.00 13.79 +0.47 39 0 8,396 0
30MAR26 55.00 P 0.00 0.00 0.00 16.25 +0.48 40 0 16,854 0
30MAR26 57.50 P 0.00 0.00 0.00 18.74 +0.55 0 0 3,369 0
30MAR26 60.00 P 0.00 0.00 0.00 21.24 +0.54 0 0 4,100 0
30MAR26 62.50 P 0.00 0.00 0.00 23.74 +0.54 0 0 78 0
30MAR26 65.00 P 0.00 0.00 0.00 26.24 +0.55 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 28.74 +0.55 0 0 4 0
30MAR26 70.00 P 0.00 0.00 0.00 31.24 +0.46 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 33.74 +0.55 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 36.24 +0.54 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 38.74 +0.55 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 41.24 +0.55 0 0 2,100 0
30MAR26 82.50 P 0.00 0.00 0.00 43.74 +0.54 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 46.24 +0.55 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 48.74 +0.56 0 0 101 0
30MAR26 90.00 P 0.00 0.00 0.00 51.24 +0.56 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 53.74 +0.55 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 56.24 +0.56 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 58.74 +0.55 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 61.24 +0.56 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 63.74 +0.55 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 66.24 +0.55 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 68.74 +0.55 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 71.24 +0.55 0 0 0 0
29APR26 30.00 P 0.36 0.36 0.36 0.26 +0.05 34 3 33 +3
29APR26 31.00 P 0.00 0.00 0.00 0.38 +0.07 34 0 19 0
29APR26 32.00 P 0.58 0.60 0.58 0.53 +0.07 34 17 22 +17
29APR26 33.00 P 0.00 0.00 0.00 0.74 +0.10 35 0 66 0
29APR26 34.00 P 0.00 0.00 0.00 0.98 +0.12 34 0 125 0
29APR26 35.00 P 1.18 1.25 1.18 1.24 +0.11 34 7 77 +7
29APR26 36.00 P 1.49 1.55 1.49 1.55 +0.10 34 4 205 +4
29APR26 37.00 P 0.00 0.00 0.00 1.92 +0.13 33 0 2 0
29APR26 38.00 P 2.30 2.40 2.22 2.37 +0.16 33 360 375 +310
29APR26 39.00 P 2.80 2.89 2.70 2.88 +0.20 33 549 1,816 +491
29APR26 40.00 P 3.40 3.43 3.32 3.45 +0.22 33 76 211 +71
29APR26 41.00 P 0.00 0.00 0.00 4.10 +0.25 34 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 4.79 +0.28 34 0 105 0
29APR26 43.00 P 0.00 0.00 0.00 5.50 +0.30 34 0 45 0
29APR26 44.00 P 0.00 0.00 0.00 6.32 +0.34 35 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 7.12 +0.54 36 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 7.90 +0.28 35 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 8.75 +0.32 35 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 9.62 +0.27 35 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 10.51 +0.35 35 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 11.41 +0.35 35 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 13.86 +0.51 38 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 16.28 +0.51 39 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 18.74 +0.55 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 21.24 +0.54 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 23.74 +0.54 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 26.24 +0.55 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 28.74 +0.55 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 31.24 +0.46 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 33.74 +0.55 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 36.24 +0.54 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 38.74 +0.55 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 41.24 +0.50 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 37 0 146 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 107 0
29JUN26 22.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 48 0
29JUN26 23.00 P 0.00 0.00 0.00 0.04 +0.01 35 0 20 0
29JUN26 24.00 P 0.00 0.00 0.00 0.06 +0.01 35 0 23 0
29JUN26 25.00 P 0.25 0.25 0.25 0.10 +0.02 35 20 389 0
29JUN26 26.00 P 0.31 0.31 0.31 0.15 +0.02 35 60 346 +60
29JUN26 27.00 P 0.00 0.00 0.00 0.22 +0.03 35 0 19 0
29JUN26 28.00 P 0.00 0.00 0.00 0.31 +0.05 35 0 226 0
29JUN26 29.00 P 0.00 0.00 0.00 0.43 +0.05 35 0 218 0
29JUN26 30.00 P 0.69 0.69 0.69 0.58 +0.06 35 4 911 0
29JUN26 31.00 P 0.85 0.85 0.84 0.77 +0.09 35 6 526 +3
29JUN26 32.00 P 0.00 0.00 0.00 0.99 +0.10 35 0 1,024 0
29JUN26 33.00 P 1.24 1.27 1.24 1.26 +0.12 35 10 1,545 +9
29JUN26 34.00 P 1.50 1.50 1.50 1.53 +0.11 35 2 5,795 +1
29JUN26 35.00 P 1.85 1.85 1.76 1.83 +0.08 35 27 7,881 +13
29JUN26 36.00 P 2.20 2.20 2.12 2.22 +0.12 35 48 2,569 0
29JUN26 37.00 P 2.55 2.60 2.55 2.61 +0.13 34 12 11,564 +1
29JUN26 38.00 P 2.98 3.10 2.94 3.09 +0.16 34 717 9,882 +717
29JUN26 39.00 P 3.52 3.62 3.44 3.58 +0.18 34 734 6,125 +681
29JUN26 40.00 P 4.05 4.17 4.00 4.21 +0.26 35 82 11,058 +82
29JUN26 41.00 P 0.00 0.00 0.00 4.81 +0.23 35 0 9,418 0
29JUN26 42.00 P 0.00 0.00 0.00 5.49 +0.28 35 0 2,377 0
29JUN26 43.00 P 0.00 0.00 0.00 6.18 +0.28 35 0 810 0
29JUN26 44.00 P 0.00 0.00 0.00 6.92 +0.24 36 0 3,131 0
29JUN26 45.00 P 7.41 7.41 7.41 7.69 +0.28 36 10 18,078 +5
29JUN26 46.00 P 0.00 0.00 0.00 8.44 +0.25 36 0 865 0
29JUN26 47.00 P 0.00 0.00 0.00 9.28 +0.34 36 0 1,740 0
29JUN26 48.00 P 0.00 0.00 0.00 10.08 +0.28 36 0 2,154 0
29JUN26 49.00 P 0.00 0.00 0.00 10.93 +0.31 36 0 890 0
29JUN26 50.00 P 0.00 0.00 0.00 11.79 +0.42 36 0 5,228 0
29JUN26 52.50 P 13.60 13.60 13.60 13.86 +0.23 32 1 2,931 +1
29JUN26 55.00 P 0.00 0.00 0.00 16.28 +0.39 33 0 3,062 0
29JUN26 57.50 P 0.00 0.00 0.00 18.84 +0.55 39 0 967 0
29JUN26 60.00 P 0.00 0.00 0.00 21.28 +0.58 40 0 279 0
29JUN26 62.50 P 0.00 0.00 0.00 23.75 +0.52 41 0 229 0
29JUN26 65.00 P 0.00 0.00 0.00 26.24 +0.55 0 0 1,501 0
29JUN26 67.50 P 0.00 0.00 0.00 28.74 +0.55 0 0 3 0
29JUN26 70.00 P 0.00 0.00 0.00 31.24 +0.46 0 0 119 0
29JUN26 72.50 P 0.00 0.00 0.00 33.74 +0.55 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 36.24 +0.54 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 38.74 +0.55 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 41.24 +0.50 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 43.74 +0.50 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 46.24 +0.55 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 48.74 +0.56 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 51.24 +0.54 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 53.74 +0.54 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 56.24 +0.55 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 58.74 +0.55 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 61.24 +0.55 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 63.74 +0.55 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 66.24 +0.55 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 68.74 +0.49 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 71.24 +0.50 0 0 0 0
29SEP26 20.00 P 0.20 0.20 0.20 0.06 0.00 38 37 862 +37
29SEP26 21.00 P 0.00 0.00 0.00 0.09 +0.01 38 0 137 0
29SEP26 22.00 P 0.00 0.00 0.00 0.12 0.00 37 0 213 0
29SEP26 23.00 P 0.00 0.00 0.00 0.18 +0.01 37 0 160 0
29SEP26 24.00 P 0.00 0.00 0.00 0.25 +0.01 37 0 87 0
29SEP26 25.00 P 0.00 0.00 0.00 0.34 +0.02 37 0 195 0
29SEP26 26.00 P 0.00 0.00 0.00 0.45 +0.02 37 0 172 0
29SEP26 27.00 P 0.00 0.00 0.00 0.59 +0.03 37 0 279 0
29SEP26 28.00 P 0.00 0.00 0.00 0.75 +0.03 37 0 252 0
29SEP26 29.00 P 0.00 0.00 0.00 0.95 +0.05 37 0 328 0
29SEP26 30.00 P 1.18 1.20 1.18 1.16 +0.05 37 2 1,283 0
29SEP26 31.00 P 0.00 0.00 0.00 1.43 +0.07 37 0 225 0
29SEP26 32.00 P 0.00 0.00 0.00 1.69 +0.06 37 0 1,090 0
29SEP26 33.00 P 0.00 0.00 0.00 1.97 +0.05 36 0 636 0
29SEP26 34.00 P 2.30 2.30 2.30 2.29 +0.05 36 2 581 +2
29SEP26 35.00 P 2.68 2.68 2.57 2.65 +0.09 36 33 2,394 +2
29SEP26 36.00 P 3.00 3.00 3.00 3.04 +0.07 36 1 3,833 +1
29SEP26 37.00 P 3.48 3.50 3.48 3.50 +0.09 36 16 5,046 +16
29SEP26 38.00 P 0.00 0.00 0.00 3.98 +0.12 36 410 2,414 +284
29SEP26 39.00 P 4.39 4.50 4.39 4.50 +0.15 36 967 9,120 +764
29SEP26 40.00 P 4.91 5.05 4.91 5.10 +0.20 36 403 3,477 +3
29SEP26 41.00 P 0.00 0.00 0.00 5.69 +0.20 36 0 2,094 0
29SEP26 42.00 P 0.00 0.00 0.00 6.34 +0.21 36 0 919 0
29SEP26 43.00 P 7.00 7.00 7.00 6.97 +0.21 36 2 2,383 +2
29SEP26 44.00 P 0.00 0.00 0.00 7.68 +0.23 36 0 1,741 0
29SEP26 45.00 P 8.40 8.40 8.40 8.42 +0.26 36 18 5,233 +18
29SEP26 46.00 P 0.00 0.00 0.00 9.18 +0.27 37 0 343 0
29SEP26 47.00 P 9.67 9.99 9.67 9.95 +0.28 37 11 460 0
29SEP26 48.00 P 0.00 0.00 0.00 10.74 +0.29 37 0 601 0
29SEP26 49.00 P 0.00 0.00 0.00 11.55 +0.30 37 0 809 0
29SEP26 50.00 P 12.35 12.35 12.35 12.37 +0.26 37 1 9,286 -1
29SEP26 52.50 P 0.00 0.00 0.00 14.50 +0.30 37 0 510 0
29SEP26 55.00 P 0.00 0.00 0.00 16.68 +0.34 37 0 581 0
29SEP26 57.50 P 0.00 0.00 0.00 18.94 +0.35 36 0 64 0
29SEP26 60.00 P 0.00 0.00 0.00 21.28 +0.41 35 0 263 0
29SEP26 62.50 P 23.50 23.80 23.50 23.86 +0.63 40 200 2,283 +100
29SEP26 65.00 P 0.00 0.00 0.00 26.29 +0.60 40 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 28.75 +0.56 41 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 31.24 +0.46 0 0 4 0
29SEP26 72.50 P 0.00 0.00 0.00 33.74 +0.54 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 36.24 +0.54 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 38.74 +0.55 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 41.24 +0.50 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 43.74 +0.50 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 46.24 +0.55 0 0 0 0
30DEC26 25.00 P 0.78 0.78 0.77 0.71 +0.39 39 42 353 +42
30DEC26 26.00 P 0.00 0.00 0.00 0.86 +0.43 39 0 4 0
30DEC26 27.00 P 0.00 0.00 0.00 1.04 +0.48 39 0 73 0
30DEC26 28.00 P 1.22 1.22 1.22 1.21 +0.49 38 6 335 +6
30DEC26 29.00 P 0.00 0.00 0.00 1.42 +0.52 38 0 212 0
30DEC26 30.00 P 0.00 0.00 0.00 1.67 +0.56 38 0 1,828 0
30DEC26 31.00 P 1.91 1.91 1.91 1.94 +0.58 38 2 143 +1
30DEC26 32.00 P 2.13 2.13 2.13 2.26 +0.60 37 1 348 +1
30DEC26 33.00 P 0.00 0.00 0.00 2.58 +0.50 37 0 151 0
30DEC26 34.00 P 0.00 0.00 0.00 2.95 +0.43 37 0 150 0
30DEC26 35.00 P 3.19 3.24 3.19 3.33 +0.30 37 27 2,222 +27
30DEC26 36.00 P 3.64 3.64 3.64 3.73 +0.17 36 3 134 +3
30DEC26 37.00 P 0.00 0.00 0.00 4.19 +0.17 36 0 460 0
30DEC26 38.00 P 4.54 4.64 4.54 4.69 +0.21 36 27 493 +26
30DEC26 39.00 P 5.13 5.13 5.13 5.15 +0.07 36 100 1,633 0
30DEC26 40.00 P 5.61 5.72 5.61 5.74 +0.01 36 636 1,383 +636
30DEC26 41.00 P 0.00 0.00 0.00 6.33 +0.12 36 0 463 0
30DEC26 42.00 P 0.00 0.00 0.00 7.01 +0.20 36 0 185 0
30DEC26 43.00 P 7.68 7.68 7.68 7.67 +0.21 36 1 559 0
30DEC26 44.00 P 0.00 0.00 0.00 8.31 +0.17 36 0 77 0
30DEC26 45.00 P 0.00 0.00 0.00 9.03 +0.28 37 0 26 0
30DEC26 46.00 P 0.00 0.00 0.00 9.76 +0.46 37 0 206 0
30DEC26 47.00 P 0.00 0.00 0.00 10.51 +0.49 37 0 270 0
30DEC26 48.00 P 0.00 0.00 0.00 11.29 +0.61 37 0 16 0
30DEC26 49.00 P 0.00 0.00 0.00 12.08 +0.69 37 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.88 +0.76 37 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 14.93 +0.73 37 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 17.12 +0.78 38 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 19.26 +0.56 37 0 0 0
30DEC26 60.00 P 21.50 21.50 21.50 21.32 +0.16 33 10 77 +10
30DEC26 62.50 P 0.00 0.00 0.00 23.86 +0.41 36 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 26.36 +0.59 39 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 28.79 +0.59 39 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 31.25 +0.47 39 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 33.74 +0.54 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 36.24 +0.54 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 38.74 +0.55 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 41.24 +0.50 0 0 0 0
TOTAL PUT 23,991 625,465 +10,263
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$ 20.76
29JAN26 10.00 C 0.00 0.00 0.00 10.85 +0.67 158 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 10.41 +0.73 166 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 9.79 +0.61 104 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 9.28 +0.60 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 9.00 +0.82 155 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 8.35 +0.67 113 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 7.80 +0.61 84 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 7.40 +0.71 109 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 6.82 +0.63 81 0 4 0
29JAN26 14.50 C 0.00 0.00 0.00 6.29 +0.60 54 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 5.89 +0.69 85 0 1 0
29JAN26 15.50 C 0.00 0.00 0.00 5.46 +0.75 88 0 6 0
29JAN26 16.00 C 0.00 0.00 0.00 4.83 +0.57 58 0 16 0
29JAN26 16.50 C 0.00 0.00 0.00 4.33 +0.58 52 0 15 0
29JAN26 17.00 C 0.00 0.00 0.00 3.79 +0.60 0 0 3 0
29JAN26 17.50 C 3.50 3.50 3.50 3.31 +0.44 35 5 5 -1
29JAN26 18.00 C 3.00 3.00 3.00 2.89 +0.42 44 3 20 -2
29JAN26 18.50 C 2.74 2.74 2.74 2.52 +0.40 49 1 10 -1
29JAN26 19.00 C 2.41 2.41 2.41 2.26 +0.55 57 1 11 -1
29JAN26 19.50 C 0.00 0.00 0.00 1.80 +0.39 50 0 16 0
29JAN26 20.00 C 1.60 1.92 1.53 1.50 +0.34 51 8 10 -3
29JAN26 21.00 C 1.20 1.37 1.00 1.03 +0.31 54 16 13 -3
29JAN26 22.00 C 0.66 0.95 0.66 0.67 +0.25 54 8 25 +1
29JAN26 23.00 C 0.52 0.52 0.52 0.40 +0.17 54 1 32 0
29JAN26 24.00 C 0.48 0.48 0.36 0.23 +0.11 54 4 68 +1
29JAN26 25.00 C 0.30 0.30 0.21 0.13 +0.07 54 4 16 +4
29JAN26 26.00 C 0.00 0.00 0.00 0.07 +0.04 54 0 4 0
29JAN26 27.00 C 0.00 0.00 0.00 0.04 +0.02 55 0 3 0
29JAN26 28.00 C 0.10 0.10 0.10 0.02 +0.01 55 2 2 +2
29JAN26 29.00 C 0.08 0.08 0.08 0.01 0.00 55 1 2 +1
26FEB26 11.00 C 0.00 0.00 0.00 9.95 +0.74 108 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 9.31 +0.60 57 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 9.02 +0.81 103 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 8.35 +0.63 69 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 7.81 +0.59 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 7.40 +0.71 69 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 6.82 +0.53 39 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 6.32 +0.63 32 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 6.04 +0.84 69 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 5.46 +0.73 56 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 4.88 +0.62 42 0 3 0
26FEB26 16.50 C 0.00 0.00 0.00 4.43 +0.51 43 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 3.98 +0.44 43 0 17 0
26FEB26 17.50 C 0.00 0.00 0.00 3.73 +0.66 53 0 7 0
26FEB26 18.00 C 0.00 0.00 0.00 3.21 +0.49 46 0 28 0
26FEB26 18.50 C 0.00 0.00 0.00 2.86 +0.39 47 0 32 0
26FEB26 19.00 C 0.00 0.00 0.00 2.53 +0.40 48 0 30 0
26FEB26 19.50 C 0.00 0.00 0.00 2.23 +0.37 48 0 45 0
26FEB26 20.00 C 0.00 0.00 0.00 1.96 +0.33 49 0 12 0
26FEB26 21.00 C 0.00 0.00 0.00 1.52 +0.31 51 0 9 0
26FEB26 22.00 C 1.42 1.42 1.42 1.15 +0.29 52 1 1 +1
26FEB26 23.00 C 0.00 0.00 0.00 0.84 +0.24 52 0 1 0
26FEB26 24.00 C 0.00 0.00 0.00 0.59 +0.18 51 0 3 0
26FEB26 25.00 C 0.00 0.00 0.00 0.41 +0.14 51 0 0 0
26FEB26 26.00 C 0.45 0.45 0.45 0.28 +0.10 51 2 2 +2
26FEB26 27.00 C 0.00 0.00 0.00 0.19 +0.07 51 0 1 0
26FEB26 28.00 C 0.00 0.00 0.00 0.13 +0.05 51 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.09 +0.04 52 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 16.89 +0.60 126 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 16.77 +0.56 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 16.70 +0.61 138 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 16.58 +0.57 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 16.49 +0.60 108 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 16.39 +0.60 101 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 16.29 +0.60 87 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 16.19 +0.60 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 16.09 +0.60 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 15.99 +0.60 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 15.89 +0.60 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 15.79 +0.60 0 0 13 0
30MAR26 5.25 C 0.00 0.00 0.00 15.68 +0.73 167 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 15.26 +0.56 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 15.05 +0.60 90 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 14.80 +0.60 72 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 14.55 +0.60 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 14.26 +0.60 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 14.01 +0.55 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 13.80 +0.59 0 0 3 0
30MAR26 7.25 C 0.00 0.00 0.00 13.76 +0.76 142 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 13.32 +0.61 86 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 13.09 +0.63 95 0 11 0
30MAR26 8.00 C 0.00 0.00 0.00 12.84 +0.49 91 0 103 0
30MAR26 8.25 C 0.00 0.00 0.00 12.57 +0.56 72 0 11 0
30MAR26 8.50 C 0.00 0.00 0.00 12.27 +0.55 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 12.08 +0.61 75 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 11.82 +0.60 51 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 11.64 +0.67 90 0 2 0
30MAR26 9.50 C 0.00 0.00 0.00 11.26 +0.54 0 0 4 0
30MAR26 9.75 C 0.00 0.00 0.00 11.07 +0.59 0 0 1 0
30MAR26 10.00 C 0.00 0.00 0.00 10.85 +0.62 70 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 10.44 +0.66 85 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 9.95 +0.71 81 0 1 0
30MAR26 11.50 C 0.00 0.00 0.00 9.34 +0.59 46 0 2 0
30MAR26 12.00 C 0.00 0.00 0.00 9.02 +0.76 78 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 8.37 +0.59 51 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 7.92 +0.62 57 0 8 0
30MAR26 13.50 C 0.00 0.00 0.00 7.40 +0.65 49 0 18 0
30MAR26 14.00 C 0.00 0.00 0.00 6.94 +0.55 51 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 6.54 +0.79 56 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 6.04 +0.53 51 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 5.63 +0.73 53 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 5.10 +0.60 47 0 2 0
30MAR26 16.50 C 0.00 0.00 0.00 4.66 +0.48 46 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 4.40 +0.64 52 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 4.01 +0.59 51 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 3.73 +0.63 53 0 5 0
30MAR26 18.50 C 0.00 0.00 0.00 3.28 +0.48 49 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 3.15 +0.63 55 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 2.69 +0.35 50 0 1 0
30MAR26 20.00 C 0.00 0.00 0.00 2.45 +0.33 51 0 5 0
30MAR26 21.00 C 2.12 2.12 2.12 2.02 +0.32 52 1 34 +1
30MAR26 22.00 C 1.80 1.81 1.76 1.66 +0.33 53 4 11 +4
30MAR26 23.00 C 1.50 1.51 1.50 1.32 +0.29 53 7 12 +6
30MAR26 24.00 C 0.00 0.00 0.00 1.04 +0.25 53 0 10 0
30MAR26 25.00 C 1.00 1.10 1.00 0.81 +0.21 53 2 3 +2
30MAR26 26.00 C 0.00 0.00 0.00 0.62 +0.17 52 2 2 +2
30MAR26 27.00 C 0.00 0.00 0.00 0.48 +0.14 52 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.37 +0.12 53 2 2 +2
30MAR26 29.00 C 0.00 0.00 0.00 0.28 +0.09 52 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 6.58 +0.69 48 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 6.12 +0.56 47 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 5.90 +0.80 56 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 5.49 +0.75 55 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 5.03 +0.60 52 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 4.61 +0.55 50 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 4.28 +0.56 51 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 4.00 +0.58 52 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 3.67 +0.54 52 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 3.43 +0.54 53 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 3.03 +0.35 50 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 2.80 +0.33 51 10 10 +10
29APR26 21.00 C 0.00 0.00 0.00 2.40 +0.31 52 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 2.04 +0.33 53 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 1.69 +0.30 53 10 10 +10
29APR26 24.00 C 0.00 0.00 0.00 1.39 +0.26 53 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 1.13 +0.22 53 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.92 +0.19 53 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 0.75 +0.17 53 0 1 0
29APR26 28.00 C 0.00 0.00 0.00 0.60 +0.14 52 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.49 +0.12 53 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 16.26 +0.63 111 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 16.17 +0.63 112 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 16.06 +0.67 106 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 15.96 +0.64 104 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 15.80 +0.58 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 15.68 +0.67 117 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 15.33 +0.60 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 15.12 +0.64 92 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 14.88 +0.68 92 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 14.59 +0.56 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 14.39 +0.71 87 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 14.14 +0.68 83 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 13.87 +0.66 72 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 13.76 +0.76 98 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 13.38 +0.67 69 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 13.13 +0.67 66 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 12.91 +0.56 72 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 12.67 +0.61 71 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 12.42 +0.60 69 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 12.18 +0.71 68 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 11.90 +0.54 58 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 11.69 +0.72 65 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 11.42 +0.62 58 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 11.20 +0.62 61 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 10.90 +0.54 46 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 10.48 +0.59 59 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 10.02 +0.67 59 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 9.51 +0.61 54 0 2 0
29JUN26 12.00 C 0.00 0.00 0.00 9.06 +0.63 54 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 8.59 +0.62 52 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 8.16 +0.61 53 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 7.71 +0.62 52 0 4 0
29JUN26 14.00 C 0.00 0.00 0.00 7.25 +0.59 50 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 6.83 +0.58 50 0 5 0
29JUN26 15.00 C 0.00 0.00 0.00 6.43 +0.55 50 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 6.07 +0.61 51 0 5 0
29JUN26 16.00 C 0.00 0.00 0.00 5.73 +0.61 51 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 5.28 +0.46 49 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 5.07 +0.57 52 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 4.74 +0.56 52 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 4.32 +0.35 49 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 4.09 +0.39 51 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 3.93 +0.47 53 0 1 0
29JUN26 19.50 C 0.00 0.00 0.00 3.59 +0.39 51 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.34 +0.33 51 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 3.01 +0.38 54 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.60 +0.34 54 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 2.25 +0.33 53 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 1.94 +0.30 53 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 1.66 +0.27 53 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 1.42 +0.24 53 0 1 0
29JUN26 27.00 C 0.00 0.00 0.00 1.22 +0.22 53 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.04 +0.19 53 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.89 +0.20 53 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 12.42 +0.60 59 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 12.18 +0.60 59 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 11.90 +0.54 50 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 11.69 +0.66 56 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 11.50 +0.70 60 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 11.26 +0.68 59 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 10.97 +0.61 53 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 10.51 +0.62 53 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 10.02 +0.57 50 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 9.51 +0.55 46 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 9.14 +0.65 51 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 8.79 +0.69 54 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 8.33 +0.60 52 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.96 +0.57 53 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.57 +0.63 52 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 7.13 +0.54 51 0 13 0
29SEP26 15.00 C 0.00 0.00 0.00 6.83 +0.56 52 0 8 0
29SEP26 15.50 C 0.00 0.00 0.00 6.45 +0.52 51 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.13 +0.53 51 0 8 0
29SEP26 16.50 C 0.00 0.00 0.00 5.84 +0.57 52 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.50 +0.46 51 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 5.26 +0.50 52 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 4.97 +0.42 52 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.70 +0.39 52 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.55 +0.50 53 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.32 +0.41 53 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.06 +0.39 53 0 0 0
29SEP26 21.00 C 3.88 3.88 3.88 3.65 +0.36 53 1 1 +1
29SEP26 22.00 C 0.00 0.00 0.00 3.31 +0.33 54 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.98 +0.32 54 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.66 +0.31 53 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.38 +0.28 53 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.12 +0.27 53 0 2 0
29SEP26 27.00 C 2.09 2.09 2.09 1.89 +0.23 53 1 4 +1
29SEP26 28.00 C 0.00 0.00 0.00 1.69 +0.22 53 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.50 +0.19 53 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 9.77 +0.66 52 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 9.36 +0.63 52 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 8.95 +0.62 51 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 8.58 +0.66 51 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 8.20 +0.64 51 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 7.85 +0.63 51 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 7.52 +0.62 51 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 7.20 +0.62 51 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.88 +0.56 51 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 6.54 +0.51 51 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.30 +0.54 52 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.00 +0.46 51 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.75 +0.46 51 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.49 +0.44 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.31 +0.47 52 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.08 +0.45 52 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.87 +0.42 52 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.67 +0.45 53 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.30 +0.40 53 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 3.95 +0.37 53 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.59 +0.30 53 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.28 +0.30 53 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.98 +0.27 53 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.73 +0.26 53 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.49 +0.26 53 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.25 +0.21 53 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.07 +0.21 53 0 2 0
TOTAL CALL 97 876 +40
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 119 0 2 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 112 0 2 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 98 0 2 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 91 0 2 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 85 0 51 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 79 0 42 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 73 0 20 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 68 0 23 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 62 0 14 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 57 0 27 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 -0.01 52 0 110 0
29JAN26 16.00 P 0.00 0.00 0.00 0.02 -0.01 52 0 66 0
29JAN26 16.50 P 0.00 0.00 0.00 0.04 -0.01 52 0 6 0
29JAN26 17.00 P 0.00 0.00 0.00 0.07 -0.02 52 0 78 0
29JAN26 17.50 P 0.00 0.00 0.00 0.12 -0.04 53 0 20 0
29JAN26 18.00 P 0.10 0.10 0.06 0.19 -0.05 53 25 88 +16
29JAN26 18.50 P 0.12 0.12 0.12 0.27 -0.08 52 2 36 -2
29JAN26 19.00 P 0.31 0.31 0.21 0.39 -0.14 52 5 27 +1
29JAN26 19.50 P 0.37 0.46 0.35 0.54 -0.17 52 4 5 +3
29JAN26 20.00 P 0.55 0.55 0.51 0.73 -0.20 52 2 8 +1
29JAN26 21.00 P 1.14 1.14 1.14 1.23 -0.32 53 1 1 +1
29JAN26 22.00 P 0.00 0.00 0.00 1.91 -0.37 56 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 2.57 -0.55 52 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 3.53 -0.51 61 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 4.45 -0.57 65 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 5.38 -0.47 67 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 6.36 -0.48 73 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 7.24 -0.73 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 8.24 -0.68 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 61 0 19 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 -0.01 49 0 2 0
26FEB26 14.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 1 0
26FEB26 14.50 P 0.00 0.00 0.00 0.04 -0.01 52 0 2 0
26FEB26 15.00 P 0.00 0.00 0.00 0.06 -0.01 51 0 1 0
26FEB26 15.50 P 0.00 0.00 0.00 0.09 -0.01 51 0 115 0
26FEB26 16.00 P 0.00 0.00 0.00 0.13 -0.03 50 0 46 0
26FEB26 16.50 P 0.07 0.08 0.07 0.18 -0.05 50 2 6 +2
26FEB26 17.00 P 0.00 0.00 0.00 0.26 -0.05 50 0 16 0
26FEB26 17.50 P 0.00 0.00 0.00 0.35 -0.07 50 0 5 0
26FEB26 18.00 P 0.00 0.00 0.00 0.46 -0.09 50 0 1 0
26FEB26 18.50 P 0.39 0.39 0.39 0.59 -0.16 50 1 2 0
26FEB26 19.00 P 0.00 0.00 0.00 0.75 -0.14 50 0 0 0
26FEB26 19.50 P 0.82 0.88 0.82 0.94 -0.15 50 7 7 +7
26FEB26 20.00 P 0.90 1.00 0.90 1.14 -0.22 50 3 3 +3
26FEB26 21.00 P 0.00 0.00 0.00 1.68 -0.30 51 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 2.33 -0.34 52 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 3.04 -0.41 53 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 3.82 -0.47 54 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 4.70 -0.48 57 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 5.60 -0.53 59 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 6.54 -0.53 62 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 7.38 -0.67 58 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 8.46 -0.60 68 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 132 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 127 0 3 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 118 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 110 0 3 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 107 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 103 0 6 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 100 0 6 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 97 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 91 0 1 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 88 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 86 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 83 0 2 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 81 0 2 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 73 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 71 0 18 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 63 0 31 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 0.02 0.00 53 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.03 0.00 52 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.04 -0.01 51 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.07 -0.01 52 0 6 0
30MAR26 14.00 P 0.00 0.00 0.00 0.09 -0.02 51 0 25 0
30MAR26 14.50 P 0.00 0.00 0.00 0.13 -0.02 51 0 6 0
30MAR26 15.00 P 0.00 0.00 0.00 0.18 -0.02 51 0 110 0
30MAR26 15.50 P 0.00 0.00 0.00 0.24 -0.04 51 0 61 0
30MAR26 16.00 P 0.00 0.00 0.00 0.32 -0.04 51 0 23 0
30MAR26 16.50 P 0.00 0.00 0.00 0.41 -0.05 51 0 15 0
30MAR26 17.00 P 0.00 0.00 0.00 0.52 -0.07 51 0 20 0
30MAR26 17.50 P 0.52 0.52 0.52 0.65 -0.08 51 11 3 -11
30MAR26 18.00 P 0.00 0.00 0.00 0.79 -0.10 51 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.96 -0.11 51 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 1.14 -0.14 51 0 3 0
30MAR26 19.50 P 1.25 1.25 1.25 1.34 -0.20 51 6 6 +6
30MAR26 20.00 P 1.36 1.39 1.36 1.57 -0.21 51 30 56 +30
30MAR26 21.00 P 0.00 0.00 0.00 2.13 -0.29 52 0 13 0
30MAR26 22.00 P 2.76 2.76 2.76 2.77 -0.32 53 4 4 +4
30MAR26 23.00 P 0.00 0.00 0.00 3.43 -0.37 53 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 4.19 -0.42 54 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 5.04 -0.30 56 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.89 -0.45 58 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 6.78 -0.37 59 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 7.58 -0.59 57 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 8.46 -0.60 55 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.24 -0.04 51 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.31 -0.04 51 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.39 -0.06 51 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.50 -0.05 52 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.60 -0.09 51 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.74 -0.08 51 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.88 -0.11 51 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 1.05 -0.11 51 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 1.22 -0.15 51 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 1.43 -0.15 51 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 1.63 -0.21 51 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 1.87 -0.25 51 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 2.44 -0.28 52 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 3.04 -0.35 52 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 3.79 -0.35 54 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 4.48 -0.42 54 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 5.21 -0.50 53 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 6.13 -0.33 56 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 6.93 -0.52 56 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 7.79 -0.42 56 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 8.62 -0.69 55 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 86 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 81 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 78 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 73 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 67 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 64 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 62 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 59 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.02 -0.01 50 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.03 -0.01 51 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.05 0.00 53 0 2 0
29JUN26 10.50 P 0.00 0.00 0.00 0.06 -0.01 52 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.08 -0.01 51 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 0.12 -0.01 52 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.16 -0.01 52 0 17 0
29JUN26 12.50 P 0.00 0.00 0.00 0.21 -0.02 52 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.27 -0.03 52 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.34 -0.04 52 0 0 0
29JUN26 14.00 P 0.33 0.33 0.33 0.42 -0.05 52 1 1 +1
29JUN26 14.50 P 0.00 0.00 0.00 0.52 -0.05 52 0 15 0
29JUN26 15.00 P 0.00 0.00 0.00 0.63 -0.06 52 0 45 0
29JUN26 15.50 P 0.00 0.00 0.00 0.75 -0.08 52 0 40 0
29JUN26 16.00 P 0.00 0.00 0.00 0.89 -0.10 52 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 1.03 -0.11 51 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 1.21 -0.10 51 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.38 -0.12 51 0 28 0
29JUN26 18.00 P 0.00 0.00 0.00 1.58 -0.13 51 0 6 0
29JUN26 18.50 P 0.00 0.00 0.00 1.79 -0.14 51 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.00 -0.17 51 0 9 0
29JUN26 19.50 P 0.00 0.00 0.00 2.25 -0.18 51 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 2.49 -0.23 51 0 6 0
29JUN26 21.00 P 0.00 0.00 0.00 3.05 -0.29 51 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 3.69 -0.33 52 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 4.38 -0.36 52 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 5.08 -0.42 52 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 5.84 -0.44 53 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 6.67 -0.43 54 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.48 -0.44 55 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.32 -0.47 55 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.18 -0.47 56 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.05 -0.01 52 0 2 0
29SEP26 8.75 P 0.00 0.00 0.00 0.06 -0.01 52 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.07 -0.01 52 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.08 -0.01 52 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.10 -0.01 52 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.11 -0.02 52 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.13 -0.02 52 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 0.18 -0.01 52 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.23 -0.02 52 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.29 -0.03 52 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.36 -0.04 52 0 0 0
29SEP26 12.50 P 0.36 0.36 0.36 0.44 -0.04 52 1 1 -1
29SEP26 13.00 P 0.00 0.00 0.00 0.53 -0.06 52 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.64 -0.06 52 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.75 -0.07 52 0 12 0
29SEP26 14.50 P 0.00 0.00 0.00 0.88 -0.09 52 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.03 -0.08 52 0 16 0
29SEP26 15.50 P 0.00 0.00 0.00 1.17 -0.11 52 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 1.34 -0.12 52 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.52 -0.12 51 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.70 -0.15 51 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.92 -0.15 51 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.13 -0.15 51 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.35 -0.18 51 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.59 -0.19 51 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.85 -0.21 51 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.13 -0.24 51 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.73 -0.27 52 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.37 -0.30 52 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.06 -0.33 53 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.78 -0.36 53 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.54 -0.32 54 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.32 -0.36 55 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.12 -0.36 55 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.94 -0.37 56 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.78 -0.39 56 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.46 -0.05 52 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.55 -0.06 52 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.65 -0.07 51 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.77 -0.07 51 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.89 -0.09 51 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.03 -0.10 51 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 1.18 -0.10 51 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.33 -0.13 51 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.52 -0.12 51 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.70 -0.13 51 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 1.88 -0.16 51 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.10 -0.16 51 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.32 -0.16 51 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.54 -0.17 51 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.77 -0.20 51 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.03 -0.20 51 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.29 -0.21 51 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.56 -0.24 51 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.17 -0.27 51 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.82 -0.33 52 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.55 -0.32 53 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.22 -0.39 52 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.00 -0.30 54 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.77 -0.31 54 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.56 -0.33 54 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.36 -0.36 55 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.19 -0.36 55 0 0 0
TOTAL PUT 105 1,730 +61
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$ 3.95
29JAN26 3.00 C 0.00 0.00 0.00 0.95 +0.01 0 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.85 +0.01 0 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.75 +0.01 0 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.65 0.00 0 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.56 +0.02 32 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.46 +0.01 27 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.37 +0.01 29 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.28 +0.01 27 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.20 +0.01 26 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.13 +0.01 25 0 90 0
29JAN26 4.00 C 0.07 0.07 0.07 0.08 +0.01 25 30 125 0
29JAN26 4.10 C 0.00 0.00 0.00 0.04 0.00 23 0 296 0
29JAN26 4.20 C 0.00 0.00 0.00 0.02 0.00 23 0 120 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 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 38 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 42 0 114 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.97 +0.02 41 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.87 +0.02 37 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.76 -0.01 0 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.67 +0.01 28 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.58 +0.01 30 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.49 +0.04 29 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.40 +0.01 27 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.31 +0.02 24 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.24 +0.01 24 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.18 +0.01 24 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.12 0.00 23 0 182 0
26FEB26 4.10 C 0.00 0.00 0.00 0.08 0.00 22 0 5 0
26FEB26 4.20 C 0.00 0.00 0.00 0.06 +0.01 24 0 30 0
26FEB26 4.30 C 0.00 0.00 0.00 0.04 0.00 24 0 112 0
26FEB26 4.40 C 0.00 0.00 0.00 0.03 0.00 26 0 104 0
26FEB26 4.50 C 0.00 0.00 0.00 0.02 +0.01 26 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 47 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.57 +0.03 49 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.47 +0.02 44 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.37 +0.01 39 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.27 +0.01 35 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.17 +0.01 30 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.07 +0.01 26 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.97 0.00 18 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.88 +0.01 30 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.78 0.00 27 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.69 0.00 28 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.60 0.00 27 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.52 +0.01 28 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.43 0.00 26 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.36 +0.01 26 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.29 +0.01 25 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.23 +0.01 25 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 0.14 0.14 0.14 0.14 0.00 25 4 4 +4
30MAR26 4.20 C 0.00 0.00 0.00 0.10 -0.01 24 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.08 0.00 25 0 5 0
30MAR26 4.40 C 0.00 0.00 0.00 0.05 0.00 24 0 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 0.99 +0.01 31 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.89 0.00 27 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.81 +0.01 31 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.72 +0.01 30 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.63 +0.01 28 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.55 +0.01 28 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.47 +0.01 27 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.39 +0.01 26 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.32 +0.01 25 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.27 0.00 25 100 100 +100
29APR26 4.00 C 0.20 0.20 0.20 0.22 +0.01 25 140 140 +140
29APR26 4.10 C 0.00 0.00 0.00 0.17 0.00 24 0 3 0
29APR26 4.20 C 0.00 0.00 0.00 0.13 0.00 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 0.00 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 0.00 25 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.02 +0.01 30 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.92 0.00 27 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.85 +0.01 30 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.76 +0.01 29 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.68 +0.01 28 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.60 +0.01 27 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.53 +0.02 27 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.44 +0.01 25 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.38 +0.01 25 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.32 0.00 24 0 0 0
29JUN26 4.00 C 0.25 0.25 0.25 0.28 +0.01 25 20 20 +20
29JUN26 4.10 C 0.00 0.00 0.00 0.23 0.00 24 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.20 +0.01 25 0 35 0
29JUN26 4.30 C 0.00 0.00 0.00 0.16 0.00 25 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.14 +0.01 25 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.11 0.00 25 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.09 0.00 25 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.08 0.00 26 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.02 0.00 25 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 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 1.05 +0.02 33 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.96 +0.02 31 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.87 +0.01 30 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.79 +0.01 29 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.71 +0.01 28 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.63 +0.01 27 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.56 +0.01 27 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.48 0.00 25 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.43 0.00 25 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.38 0.00 26 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.33 0.00 25 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.29 0.00 25 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.25 0.00 25 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.22 0.00 26 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.19 0.00 26 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.17 0.00 26 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.14 0.00 26 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.12 0.00 26 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.09 0.00 26 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.08 0.00 26 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.06 +0.02 29 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.97 +0.01 28 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.89 +0.01 27 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.81 +0.01 27 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.73 0.00 26 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.66 +0.01 25 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.59 0.00 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.54 0.00 25 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.49 0.00 25 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.44 0.00 25 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.40 0.00 26 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.36 0.00 26 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.32 0.00 26 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.28 -0.01 25 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.26 0.00 26 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.23 0.00 26 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.20 0.00 26 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.18 0.00 26 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.16 0.00 26 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.14 0.00 26 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.12 0.00 26 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.09 0.00 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 294 2,901 +264
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 33 0 94 0
29JAN26 3.60 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.02 0.00 26 0 114 0
29JAN26 3.80 P 0.00 0.00 0.00 0.04 -0.01 25 0 57 0
29JAN26 3.90 P 0.09 0.09 0.09 0.07 -0.01 24 30 227 +20
29JAN26 4.00 P 0.00 0.00 0.00 0.12 -0.01 24 0 82 0
29JAN26 4.10 P 0.00 0.00 0.00 0.18 -0.02 22 0 164 0
29JAN26 4.20 P 0.00 0.00 0.00 0.27 -0.01 25 0 134 0
29JAN26 4.30 P 0.00 0.00 0.00 0.36 -0.02 27 0 11 0
29JAN26 4.40 P 0.00 0.00 0.00 0.46 -0.01 32 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.56 -0.02 37 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.66 -0.02 41 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.76 -0.02 46 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.86 -0.03 50 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.96 -0.03 54 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 1.06 -0.03 58 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.32 -0.03 75 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.56 -0.04 76 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.81 -0.05 84 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.03 0.00 25 0 70 0
26FEB26 3.70 P 0.00 0.00 0.00 0.05 0.00 25 0 60 0
26FEB26 3.80 P 0.00 0.00 0.00 0.07 -0.01 23 0 30 0
26FEB26 3.90 P 0.00 0.00 0.00 0.11 -0.01 23 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.16 -0.01 23 0 21 0
26FEB26 4.10 P 0.00 0.00 0.00 0.22 -0.01 23 0 28 0
26FEB26 4.20 P 0.00 0.00 0.00 0.30 0.00 25 0 20 0
26FEB26 4.30 P 0.00 0.00 0.00 0.38 -0.01 25 0 102 0
26FEB26 4.40 P 0.00 0.00 0.00 0.47 0.00 26 0 115 0
26FEB26 4.50 P 0.00 0.00 0.00 0.57 -0.01 30 0 5 0
26FEB26 4.60 P 0.00 0.00 0.00 0.67 -0.01 34 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.76 -0.02 33 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.86 -0.03 36 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.96 -0.03 39 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.06 -0.03 41 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.32 -0.03 53 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.56 -0.04 54 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.81 -0.05 60 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 49 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 -0.01 24 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.02 -0.01 25 0 5 0
30MAR26 3.50 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.06 0.00 26 0 8 0
30MAR26 3.70 P 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.12 -0.01 26 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.15 -0.02 24 0 40 0
30MAR26 4.00 P 0.00 0.00 0.00 0.20 -0.01 24 0 25 0
30MAR26 4.10 P 0.00 0.00 0.00 0.25 -0.02 23 0 17 0
30MAR26 4.20 P 0.00 0.00 0.00 0.33 -0.01 25 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.41 -0.01 26 0 1 0
30MAR26 4.40 P 0.00 0.00 0.00 0.50 0.00 28 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.58 -0.01 27 0 2 0
30MAR26 4.60 P 0.00 0.00 0.00 0.67 -0.01 27 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.77 -0.01 30 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.86 -0.03 30 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.96 -0.03 32 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.06 -0.03 34 0 4 0
30MAR26 5.25 P 0.00 0.00 0.00 1.32 -0.03 43 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.56 -0.04 44 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.81 -0.05 49 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 2.05 -0.02 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.31 -0.01 58 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.55 -0.02 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.80 -0.02 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.06 -0.01 69 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 3.31 -0.01 72 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 3.55 -0.02 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.81 -0.01 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 0.02 0.02 0.02 0.02 0.00 28 3 3 +3
29APR26 3.30 P 0.00 0.00 0.00 0.03 0.00 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 0.00 27 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.08 0.00 26 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.11 0.00 26 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.14 -0.01 25 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.18 -0.01 25 100 100 +100
29APR26 4.00 P 0.00 0.00 0.00 0.23 -0.01 24 100 100 +100
29APR26 4.10 P 0.00 0.00 0.00 0.28 -0.02 24 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.36 0.00 25 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.43 -0.01 25 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.51 -0.01 26 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.59 -0.02 26 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.67 -0.02 24 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.78 -0.01 29 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.87 -0.02 29 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.97 -0.02 31 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.02 0.00 25 0 6 0
29JUN26 3.20 P 0.00 0.00 0.00 0.04 0.00 27 0 2 0
29JUN26 3.30 P 0.00 0.00 0.00 0.05 0.00 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 26 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 0.15 -0.01 26 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.19 -0.01 26 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.24 -0.01 26 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.29 -0.01 26 0 60 0
29JUN26 4.10 P 0.00 0.00 0.00 0.35 -0.01 26 0 5 0
29JUN26 4.20 P 0.00 0.00 0.00 0.41 -0.01 26 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.48 -0.01 26 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.56 -0.01 27 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.64 -0.01 28 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.71 -0.02 27 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.81 -0.01 29 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.89 -0.02 28 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.99 -0.01 30 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.09 -0.01 32 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.32 -0.03 33 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.56 -0.04 34 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.82 -0.04 40 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.06 -0.02 41 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.31 -0.02 44 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.56 -0.01 47 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.80 -0.02 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.06 -0.01 52 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.31 -0.01 55 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.56 -0.02 57 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.81 -0.02 60 0 0 0
29SEP26 3.00 P 0.07 0.07 0.07 0.05 0.00 28 8 8 +8
29SEP26 3.10 P 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.08 0.00 27 0 1 0
29SEP26 3.30 P 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.13 0.00 27 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.16 -0.01 27 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.20 0.00 27 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.24 -0.01 27 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.28 -0.01 27 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.33 -0.01 27 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.39 -0.01 27 0 5 0
29SEP26 4.10 P 0.00 0.00 0.00 0.45 -0.01 27 0 25 0
29SEP26 4.20 P 0.00 0.00 0.00 0.51 +0.01 27 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.58 -0.01 27 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.65 -0.02 27 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.72 -0.02 27 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.81 -0.01 28 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.89 -0.01 29 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.97 -0.02 29 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.04 -0.03 27 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.14 -0.02 29 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.36 -0.02 29 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.59 -0.03 30 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.84 -0.02 33 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.08 -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 0.11 -0.01 27 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.14 0.00 27 0 3 0
30DEC26 3.40 P 0.00 0.00 0.00 0.17 0.00 27 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.20 -0.01 27 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.24 -0.01 27 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.28 -0.01 27 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.33 -0.01 27 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.38 -0.01 27 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.44 -0.01 27 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.50 -0.01 27 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.56 -0.01 27 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.63 -0.01 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.70 -0.01 28 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.77 -0.01 28 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.85 -0.01 28 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.93 -0.01 29 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.01 -0.01 29 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.09 -0.01 29 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.18 -0.01 29 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.40 -0.01 30 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.63 -0.01 32 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.87 -0.01 34 0 0 0
TOTAL PUT 241 1,785 +231
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MTR - MTR CORPORATION LTD CLOSING PRICE HK$ 30.02
29JAN26 18.50 C 0.00 0.00 0.00 11.55 +0.05 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 11.06 +0.06 68 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 10.53 +0.03 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 10.03 +0.03 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 9.03 +0.03 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 8.02 +0.02 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 7.04 +0.04 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 6.04 +0.03 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 5.04 +0.03 0 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 4.04 +0.03 0 0 100 0
29JAN26 27.00 C 0.00 0.00 0.00 3.06 +0.05 0 0 110 0
29JAN26 28.00 C 0.00 0.00 0.00 2.08 +0.02 14 0 43 0
29JAN26 29.00 C 0.00 0.00 0.00 1.16 +0.01 14 0 46 0
29JAN26 30.00 C 0.45 0.51 0.45 0.44 0.00 13 35 414 +35
29JAN26 31.00 C 0.16 0.16 0.13 0.12 0.00 14 15 446 +15
29JAN26 32.00 C 0.00 0.00 0.00 0.02 0.00 14 0 327 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 17 0 405 0
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 27 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 39 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 10.58 +0.04 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 10.09 +0.05 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 9.03 -0.02 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 8.11 +0.06 23 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 7.09 +0.09 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 6.04 +0.03 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 5.11 +0.05 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 4.05 +0.04 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 3.15 +0.14 15 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 2.20 +0.02 14 0 30 0
26FEB26 29.00 C 1.37 1.37 1.37 1.36 +0.03 14 15 30 0
26FEB26 30.00 C 0.00 0.00 0.00 0.70 +0.03 14 0 89 0
26FEB26 31.00 C 0.29 0.29 0.29 0.32 +0.05 14 1 315 0
26FEB26 32.00 C 0.00 0.00 0.00 0.11 +0.01 14 0 285 0
26FEB26 33.00 C 0.00 0.00 0.00 0.04 +0.01 15 0 65 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 14 0 27 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 17 0 3 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 20 0 105 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 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 12.62 -0.04 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 12.07 +0.04 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 11.59 -0.06 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 11.11 +0.11 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 10.61 +0.02 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 10.10 +0.01 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 9.11 -0.17 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 8.14 -0.20 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 7.15 -0.03 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 6.18 +0.15 15 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 5.16 -0.13 0 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 4.22 +0.19 16 0 60 0
30MAR26 27.00 C 0.00 0.00 0.00 3.27 +0.16 16 0 84 0
30MAR26 28.00 C 0.00 0.00 0.00 2.40 +0.03 16 0 15 0
30MAR26 29.00 C 0.00 0.00 0.00 1.63 +0.02 16 0 55 0
30MAR26 30.00 C 0.00 0.00 0.00 1.01 +0.02 15 0 1,397 0
30MAR26 31.00 C 0.00 0.00 0.00 0.59 +0.03 16 0 207 0
30MAR26 32.00 C 0.32 0.32 0.32 0.30 +0.01 15 2 62 +2
30MAR26 33.00 C 0.20 0.20 0.20 0.14 +0.01 15 6 71 +6
30MAR26 34.00 C 0.00 0.00 0.00 0.06 0.00 15 0 75 0
30MAR26 35.00 C 0.00 0.00 0.00 0.03 0.00 16 0 162 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 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 9.20 -0.08 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 8.22 -0.12 19 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 7.24 +0.06 21 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 6.20 +0.11 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 5.24 -0.05 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 4.30 +0.01 16 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 3.33 -0.04 13 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 2.54 +0.02 16 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 1.81 +0.04 16 0 130 0
29APR26 30.00 C 0.00 0.00 0.00 1.22 +0.02 16 0 130 0
29APR26 31.00 C 0.00 0.00 0.00 0.76 +0.02 15 0 0 0
29APR26 32.00 C 0.52 0.52 0.52 0.45 +0.01 15 15 15 +15
29APR26 33.00 C 0.30 0.30 0.30 0.25 +0.01 16 15 15 +15
29APR26 34.00 C 0.00 0.00 0.00 0.13 0.00 16 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.07 +0.01 16 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.03 0.00 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 18 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 11.74 +0.08 35 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 11.25 +0.08 35 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.76 +0.09 34 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.27 +0.09 33 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 9.30 +0.02 31 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 8.31 -0.03 28 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.32 -0.06 24 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 6.29 -0.10 17 0 24 0
29JUN26 25.00 C 0.00 0.00 0.00 5.32 -0.06 16 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 4.37 -0.02 16 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 3.46 +0.05 15 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 2.70 +0.07 17 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 1.93 +0.04 15 0 46 0
29JUN26 30.00 C 0.00 0.00 0.00 1.39 +0.03 16 0 8 0
29JUN26 31.00 C 1.00 1.00 1.00 0.92 +0.02 16 6 6 +6
29JUN26 32.00 C 0.00 0.00 0.00 0.58 +0.01 16 0 0 0
29JUN26 33.00 C 0.44 0.44 0.44 0.35 0.00 16 2 11 +2
29JUN26 34.00 C 0.00 0.00 0.00 0.20 0.00 16 0 24 0
29JUN26 35.00 C 0.00 0.00 0.00 0.11 0.00 15 0 23 0
29JUN26 36.00 C 0.00 0.00 0.00 0.06 0.00 16 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.04 +0.01 16 0 10 0
29JUN26 38.00 C 0.00 0.00 0.00 0.02 0.00 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 11.75 +0.09 33 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.25 +0.08 31 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.76 0.00 30 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.27 +0.09 29 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.30 +0.02 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.31 -0.13 25 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.32 -0.08 22 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 6.36 -0.03 20 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 5.32 -0.06 15 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.51 +0.08 18 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 3.53 +0.03 15 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 2.85 +0.03 16 0 10 0
29SEP26 29.00 C 2.15 2.15 2.15 2.20 +0.02 16 8 13 +7
29SEP26 30.00 C 0.00 0.00 0.00 1.61 +0.01 16 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 1.19 0.00 16 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.87 0.00 16 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 0.62 0.00 16 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 0.43 -0.01 16 0 33 0
29SEP26 35.00 C 0.00 0.00 0.00 0.30 0.00 16 0 2 0
29SEP26 36.00 C 0.00 0.00 0.00 0.21 0.00 17 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.14 -0.01 17 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.10 0.00 17 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.06 0.00 17 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.04 0.00 17 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.30 +0.02 25 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.32 -0.12 23 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.36 -0.04 21 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.46 +0.07 21 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.41 +0.03 17 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.56 +0.13 17 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.68 +0.01 15 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.96 -0.01 15 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.35 -0.02 15 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.81 +0.01 15 0 420 0
30DEC26 31.00 C 0.00 0.00 0.00 1.40 0.00 15 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.07 0.00 15 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 0.81 +0.01 16 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.60 0.00 16 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.44 -0.01 16 0 19 0
30DEC26 36.00 C 0.00 0.00 0.00 0.31 -0.03 15 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.22 -0.02 15 0 23 0
30DEC26 38.00 C 0.00 0.00 0.00 0.15 -0.02 15 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.11 -0.01 16 0 10 0
30DEC26 40.00 C 0.00 0.00 0.00 0.07 -0.01 15 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.05 -0.01 16 0 0 0
TOTAL CALL 120 6,426 +103
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 39 0 34 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 33 0 46 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 26 0 115 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 20 0 226 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 -0.01 14 0 518 0
29JAN26 29.00 P 0.11 0.11 0.09 0.08 -0.01 13 43 863 +41
29JAN26 30.00 P 0.38 0.43 0.32 0.40 -0.02 14 105 1,295 +2
29JAN26 31.00 P 1.08 1.08 1.08 1.08 -0.03 15 15 211 +15
29JAN26 32.00 P 0.00 0.00 0.00 2.03 -0.01 20 0 18 0
29JAN26 33.00 P 0.00 0.00 0.00 3.04 0.00 28 0 16 0
29JAN26 34.00 P 0.00 0.00 0.00 4.03 -0.13 33 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 5.02 -0.17 38 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 6.04 -0.18 46 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 7.04 -0.21 51 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 8.02 -0.18 53 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 9.04 -0.21 61 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 10.04 -0.22 66 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 11.03 -0.17 69 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 45 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 40 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 31 0 100 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 26 0 40 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 22 0 146 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 18 0 30 0
26FEB26 27.00 P 0.00 0.00 0.00 0.02 0.00 15 0 115 0
26FEB26 28.00 P 0.07 0.07 0.07 0.06 0.00 14 20 454 +20
26FEB26 29.00 P 0.22 0.22 0.22 0.21 -0.01 14 2 423 +2
26FEB26 30.00 P 0.53 0.53 0.53 0.58 -0.02 14 185 249 +163
26FEB26 31.00 P 1.07 1.17 1.07 1.21 0.00 14 30 1,334 0
26FEB26 32.00 P 0.00 0.00 0.00 2.07 +0.01 16 0 215 0
26FEB26 33.00 P 0.00 0.00 0.00 3.04 0.00 20 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 4.05 -0.11 25 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 5.03 -0.16 28 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 6.04 -0.18 33 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 7.04 -0.21 37 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 8.22 0.00 50 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 9.09 -0.16 47 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 10.04 -0.22 47 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 11.03 -0.17 49 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 6 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 35 0 6 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 31 0 16 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 28 0 16 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 24 0 27 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 21 0 64 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 17 0 558 0
30MAR26 26.00 P 0.00 0.00 0.00 0.02 0.00 16 0 207 0
30MAR26 27.00 P 0.00 0.00 0.00 0.07 0.00 16 0 53 0
30MAR26 28.00 P 0.00 0.00 0.00 0.18 -0.01 15 0 161 0
30MAR26 29.00 P 0.00 0.00 0.00 0.42 -0.01 15 0 335 0
30MAR26 30.00 P 0.00 0.00 0.00 0.79 -0.01 15 0 385 0
30MAR26 31.00 P 0.00 0.00 0.00 1.37 -0.04 15 0 56 0
30MAR26 32.00 P 0.00 0.00 0.00 2.19 -0.04 17 0 42 0
30MAR26 33.00 P 0.00 0.00 0.00 3.08 -0.07 18 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 4.05 -0.11 21 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 5.03 -0.16 23 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 6.04 -0.18 27 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 7.04 -0.21 30 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 8.22 0.00 41 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 9.09 -0.22 39 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 10.10 -0.16 42 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 11.05 -0.15 42 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.02 0.00 16 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.05 0.00 16 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.12 -0.01 16 0 2 0
29APR26 28.00 P 0.27 0.27 0.27 0.27 -0.02 16 20 20 +20
29APR26 29.00 P 0.00 0.00 0.00 0.54 0.00 16 0 120 0
29APR26 30.00 P 0.00 0.00 0.00 0.91 -0.03 15 0 130 0
29APR26 31.00 P 0.00 0.00 0.00 1.52 -0.01 16 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 2.27 +0.04 17 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 3.13 -0.06 18 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 4.05 -0.11 19 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 5.03 -0.16 21 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 6.04 -0.18 24 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 7.04 -0.21 27 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 8.22 -0.01 36 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 9.09 -0.22 35 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 0.00 0.00 0.00 0.19 -0.01 16 0 193 0
29JUN26 27.00 P 0.38 0.38 0.38 0.38 -0.01 16 20 88 +20
29JUN26 28.00 P 0.00 0.00 0.00 0.66 -0.02 16 0 69 0
29JUN26 29.00 P 0.00 0.00 0.00 1.02 -0.01 15 0 7 0
29JUN26 30.00 P 0.00 0.00 0.00 1.51 -0.04 15 0 14 0
29JUN26 31.00 P 0.00 0.00 0.00 2.18 -0.05 15 0 22 0
29JUN26 32.00 P 0.00 0.00 0.00 2.94 +0.04 16 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 3.75 +0.06 15 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 4.62 +0.07 15 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 5.56 +0.03 16 0 25 0
29JUN26 36.00 P 0.00 0.00 0.00 6.55 +0.18 18 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 7.54 +0.04 20 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.49 +0.08 19 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.48 +0.11 21 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.48 +0.22 23 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.33 -0.14 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 10 0
29SEP26 22.00 P 0.00 0.00 0.00 0.03 0.00 17 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.06 -0.01 17 0 55 0
29SEP26 24.00 P 0.00 0.00 0.00 0.12 -0.01 17 0 200 0
29SEP26 25.00 P 0.00 0.00 0.00 0.23 -0.01 17 0 122 0
29SEP26 26.00 P 0.44 0.44 0.44 0.40 -0.02 17 20 250 0
29SEP26 27.00 P 0.00 0.00 0.00 0.64 -0.04 17 0 33 0
29SEP26 28.00 P 0.00 0.00 0.00 0.98 -0.04 17 0 12 0
29SEP26 29.00 P 0.00 0.00 0.00 1.41 -0.02 17 0 22 0
29SEP26 30.00 P 0.00 0.00 0.00 1.94 +0.01 17 0 17 0
29SEP26 31.00 P 0.00 0.00 0.00 2.57 -0.06 17 0 20 0
29SEP26 32.00 P 0.00 0.00 0.00 3.28 +0.03 18 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 4.08 +0.08 18 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 4.93 +0.16 19 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 5.80 -0.10 19 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 6.76 -0.07 21 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 7.72 +0.04 22 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.68 +0.24 23 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.61 -0.05 23 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.62 -0.03 25 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.52 -0.12 24 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 0.04 -0.01 16 0 6 0
30DEC26 23.00 P 0.00 0.00 0.00 0.08 -0.02 15 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 0.15 -0.03 15 0 3 0
30DEC26 25.00 P 0.00 0.00 0.00 0.27 -0.04 15 0 25 0
30DEC26 26.00 P 0.00 0.00 0.00 0.45 -0.05 15 0 6 0
30DEC26 27.00 P 0.00 0.00 0.00 0.71 -0.06 16 0 4 0
30DEC26 28.00 P 0.00 0.00 0.00 1.04 -0.07 16 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.47 -0.08 16 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 2.00 -0.08 16 0 3 0
30DEC26 31.00 P 0.00 0.00 0.00 2.57 -0.06 16 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.32 +0.01 16 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 4.10 -0.09 17 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 4.95 -0.08 17 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 5.83 -0.07 18 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.79 -0.04 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.76 -0.06 21 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.68 -0.12 21 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.61 -0.05 21 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.62 -0.03 23 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.52 -0.12 22 0 0 0
TOTAL PUT 460 10,870 +283
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$ 5.17
29JAN26 3.80 C 0.00 0.00 0.00 1.38 +0.05 55 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 1.28 +0.03 51 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 1.18 +0.04 46 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 1.08 +0.05 42 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.97 +0.05 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.89 +0.07 45 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.77 +0.05 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.68 +0.05 25 0 8 0
29JAN26 4.60 C 0.00 0.00 0.00 0.57 +0.04 0 0 30 0
29JAN26 4.70 C 0.00 0.00 0.00 0.48 +0.03 18 0 1 0
29JAN26 4.80 C 0.00 0.00 0.00 0.39 +0.03 22 0 10 0
29JAN26 4.90 C 0.00 0.00 0.00 0.32 +0.03 27 0 7 0
29JAN26 5.00 C 0.23 0.23 0.23 0.25 +0.03 28 45 106 +35
29JAN26 5.25 C 0.11 0.11 0.09 0.11 +0.01 27 38 201 +10
29JAN26 5.50 C 0.00 0.00 0.00 0.05 +0.01 30 0 181 0
29JAN26 5.75 C 0.03 0.03 0.03 0.02 0.00 32 30 259 +30
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 35 0 5,046 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 42 0 25 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 49 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 89 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 1.39 +0.05 40 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 1.32 +0.07 54 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 1.18 +0.04 0 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 1.08 +0.04 0 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.99 +0.05 26 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.89 +0.05 23 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.78 +0.04 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.69 +0.03 17 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.60 +0.04 21 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.52 +0.03 24 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.44 +0.03 24 0 2 0
26FEB26 4.90 C 0.00 0.00 0.00 0.38 +0.04 27 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.31 +0.01 26 0 80 0
26FEB26 5.25 C 0.00 0.00 0.00 0.18 +0.02 26 0 90 0
26FEB26 5.50 C 0.00 0.00 0.00 0.10 +0.01 27 0 10 0
26FEB26 5.75 C 0.00 0.00 0.00 0.05 0.00 28 0 10 0
26FEB26 6.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 12 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 41 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
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 2.59 +0.07 60 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.47 +0.05 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.37 +0.04 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.29 +0.06 44 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.17 +0.04 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.07 +0.05 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.97 +0.04 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.87 +0.05 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.77 +0.04 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.68 +0.04 0 0 17 0
30MAR26 3.60 C 0.00 0.00 0.00 1.58 +0.05 0 0 15 0
30MAR26 3.70 C 0.00 0.00 0.00 1.48 +0.04 0 0 15 0
30MAR26 3.80 C 0.00 0.00 0.00 1.39 +0.05 0 0 15 0
30MAR26 3.90 C 0.00 0.00 0.00 1.32 +0.07 39 0 58 0
30MAR26 4.00 C 0.00 0.00 0.00 1.19 +0.05 0 0 25 0
30MAR26 4.10 C 0.00 0.00 0.00 1.09 +0.04 0 0 15 0
30MAR26 4.20 C 0.00 0.00 0.00 1.02 +0.07 30 0 17 0
30MAR26 4.30 C 0.00 0.00 0.00 0.91 +0.04 24 0 10 0
30MAR26 4.40 C 0.00 0.00 0.00 0.82 +0.04 25 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.76 +0.06 30 0 15 0
30MAR26 4.60 C 0.00 0.00 0.00 0.66 +0.04 27 0 11 0
30MAR26 4.70 C 0.00 0.00 0.00 0.59 +0.04 28 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.52 +0.01 28 0 11 0
30MAR26 4.90 C 0.00 0.00 0.00 0.48 +0.06 32 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.40 +0.03 29 0 153 0
30MAR26 5.25 C 0.00 0.00 0.00 0.27 +0.02 29 0 116 0
30MAR26 5.50 C 0.00 0.00 0.00 0.18 +0.01 30 0 144 0
30MAR26 5.75 C 0.00 0.00 0.00 0.12 +0.01 31 0 83 0
30MAR26 6.00 C 0.00 0.00 0.00 0.08 +0.01 31 0 9 0
30MAR26 6.25 C 0.00 0.00 0.00 0.05 +0.01 32 0 76 0
30MAR26 6.50 C 0.00 0.00 0.00 0.03 0.00 32 0 382 0
30MAR26 6.75 C 0.00 0.00 0.00 0.02 0.00 33 0 261 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 32 0 11 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 356 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 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
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 1.11 +0.02 20 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.02 +0.03 23 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.94 +0.04 26 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.86 +0.04 27 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.79 +0.04 29 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.72 +0.05 30 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.65 +0.04 30 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.59 +0.05 31 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.53 +0.04 31 0 0 0
29APR26 5.00 C 0.44 0.44 0.44 0.47 +0.04 31 15 15 +15
29APR26 5.25 C 0.00 0.00 0.00 0.35 +0.03 31 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.25 +0.02 31 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.18 +0.01 32 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.13 +0.02 32 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.09 +0.01 33 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 2.59 +0.05 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.48 +0.04 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.38 +0.04 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.29 +0.05 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.18 +0.02 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.08 +0.04 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.98 +0.03 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.89 +0.04 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.79 +0.03 0 0 14 0
29JUN26 3.50 C 0.00 0.00 0.00 1.70 +0.05 0 0 35 0
29JUN26 3.60 C 0.00 0.00 0.00 1.61 +0.04 34 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.52 +0.05 37 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.42 +0.04 34 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.33 +0.05 35 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.24 +0.03 35 0 30 0
29JUN26 4.10 C 0.00 0.00 0.00 1.14 +0.03 32 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 1.07 +0.02 35 0 68 0
29JUN26 4.30 C 0.00 0.00 0.00 0.99 +0.03 35 0 40 0
29JUN26 4.40 C 0.00 0.00 0.00 0.91 +0.03 35 0 40 0
29JUN26 4.50 C 0.00 0.00 0.00 0.84 +0.03 35 0 16 0
29JUN26 4.60 C 0.00 0.00 0.00 0.77 +0.03 35 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 0.71 +0.04 36 0 29 0
29JUN26 4.80 C 0.00 0.00 0.00 0.64 +0.04 35 0 40 0
29JUN26 4.90 C 0.00 0.00 0.00 0.58 +0.03 35 0 51 0
29JUN26 5.00 C 0.51 0.51 0.51 0.52 +0.03 34 1 61 +1
29JUN26 5.25 C 0.00 0.00 0.00 0.40 +0.03 34 0 50 0
29JUN26 5.50 C 0.00 0.00 0.00 0.30 +0.02 34 0 49 0
29JUN26 5.75 C 0.00 0.00 0.00 0.23 +0.02 34 0 66 0
29JUN26 6.00 C 0.00 0.00 0.00 0.17 +0.02 34 0 120 0
29JUN26 6.25 C 0.00 0.00 0.00 0.12 +0.01 34 0 52 0
29JUN26 6.50 C 0.00 0.00 0.00 0.09 +0.01 34 0 57 0
29JUN26 6.75 C 0.00 0.00 0.00 0.07 +0.01 35 0 109 0
29JUN26 7.00 C 0.00 0.00 0.00 0.05 +0.01 35 0 106 0
29JUN26 7.25 C 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.02 0.00 33 0 30 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 53 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 37 0 20 0
29SEP26 3.80 C 0.00 0.00 0.00 1.45 +0.03 38 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.36 +0.03 37 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.28 +0.04 37 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.20 +0.03 37 0 10 0
29SEP26 4.20 C 0.00 0.00 0.00 1.11 +0.02 36 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.04 +0.02 36 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.97 +0.02 36 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.91 +0.03 37 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.84 +0.03 36 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.79 +0.04 37 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.73 +0.03 36 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.67 +0.03 36 0 1 0
29SEP26 5.00 C 0.00 0.00 0.00 0.63 +0.03 36 0 1 0
29SEP26 5.25 C 0.00 0.00 0.00 0.51 +0.02 36 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.42 +0.03 36 0 11 0
29SEP26 5.75 C 0.00 0.00 0.00 0.34 +0.02 35 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.28 +0.02 36 0 53 0
29SEP26 6.25 C 0.00 0.00 0.00 0.22 +0.01 35 0 42 0
29SEP26 6.50 C 0.00 0.00 0.00 0.18 +0.01 35 0 65 0
29SEP26 6.75 C 0.00 0.00 0.00 0.15 +0.01 36 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.12 +0.01 35 0 45 0
29SEP26 7.25 C 0.00 0.00 0.00 0.10 +0.01 36 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.08 +0.01 36 0 2 0
29SEP26 7.75 C 0.00 0.00 0.00 0.06 0.00 35 0 3 0
29SEP26 8.00 C 0.00 0.00 0.00 0.05 0.00 36 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 0.00 35 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 0.00 35 0 20 0
30DEC26 3.80 C 0.00 0.00 0.00 1.49 +0.04 39 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.41 +0.04 39 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.33 +0.04 38 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.26 +0.03 38 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.19 +0.04 38 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.11 +0.02 37 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.06 +0.03 38 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.00 +0.03 38 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.94 +0.03 37 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.89 +0.03 38 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.83 +0.02 37 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.78 +0.02 37 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.74 +0.03 37 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.63 +0.02 37 0 42 0
30DEC26 5.50 C 0.00 0.00 0.00 0.54 +0.02 37 0 74 0
30DEC26 5.75 C 0.00 0.00 0.00 0.46 +0.01 36 0 35 0
30DEC26 6.00 C 0.00 0.00 0.00 0.39 +0.01 36 0 10 0
30DEC26 6.25 C 0.00 0.00 0.00 0.34 +0.02 37 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.28 +0.01 36 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.24 +0.01 36 0 2 0
30DEC26 7.00 C 0.00 0.00 0.00 0.20 0.00 36 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.17 0.00 36 0 5 0
30DEC26 7.50 C 0.17 0.17 0.17 0.15 +0.01 36 25 30 +25
TOTAL CALL 154 9,599 +116
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 53 0 24 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 35 0 210 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 30 0 118 0
29JAN26 4.70 P 0.00 0.00 0.00 0.02 0.00 31 0 92 0
29JAN26 4.80 P 0.00 0.00 0.00 0.03 0.00 29 0 317 0
29JAN26 4.90 P 0.05 0.05 0.05 0.05 -0.01 29 1 366 +1
29JAN26 5.00 P 0.00 0.00 0.00 0.08 -0.01 30 0 917 0
29JAN26 5.25 P 0.00 0.00 0.00 0.20 -0.03 31 0 246 0
29JAN26 5.50 P 0.00 0.00 0.00 0.38 -0.04 32 0 5,110 0
29JAN26 5.75 P 0.00 0.00 0.00 0.61 -0.04 38 0 253 0
29JAN26 6.00 P 0.00 0.00 0.00 0.85 -0.04 44 0 35 0
29JAN26 6.25 P 0.00 0.00 0.00 1.10 -0.03 53 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.35 -0.03 61 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.60 -0.03 68 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.85 -0.03 76 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.10 -0.03 82 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.35 -0.03 89 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.60 -0.03 95 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.85 -0.03 100 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 3.10 -0.03 106 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 3.36 -0.02 118 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 29 0 100 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 -0.01 26 0 40 0
26FEB26 4.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 113 0
26FEB26 4.60 P 0.00 0.00 0.00 0.03 -0.01 27 0 98 0
26FEB26 4.70 P 0.00 0.00 0.00 0.05 0.00 28 0 1 0
26FEB26 4.80 P 0.07 0.07 0.07 0.07 -0.01 28 25 291 -25
26FEB26 4.90 P 0.00 0.00 0.00 0.09 -0.02 26 0 530 0
26FEB26 5.00 P 0.00 0.00 0.00 0.13 -0.02 27 0 574 0
26FEB26 5.25 P 0.00 0.00 0.00 0.26 -0.03 29 0 111 0
26FEB26 5.50 P 0.00 0.00 0.00 0.43 -0.03 30 0 10 0
26FEB26 5.75 P 0.00 0.00 0.00 0.63 -0.04 31 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.86 -0.05 34 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.11 -0.04 40 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.35 -0.03 43 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.63 -0.01 57 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.87 -0.01 60 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.12 -0.01 65 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.37 -0.01 70 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.62 -0.01 74 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.87 -0.01 78 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 58 0 22 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 46 0 43 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 41 0 15 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 36 0 101 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 30 0 123 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 28 0 13 0
30MAR26 4.20 P 0.00 0.00 0.00 0.02 0.00 30 0 44 0
30MAR26 4.30 P 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.04 -0.01 29 0 688 0
30MAR26 4.50 P 0.00 0.00 0.00 0.05 -0.01 29 0 14 0
30MAR26 4.60 P 0.07 0.07 0.07 0.07 -0.01 29 25 683 +25
30MAR26 4.70 P 0.11 0.11 0.11 0.10 -0.01 30 1 837 -1
30MAR26 4.80 P 0.00 0.00 0.00 0.13 -0.01 30 0 416 0
30MAR26 4.90 P 0.00 0.00 0.00 0.16 -0.02 29 0 730 0
30MAR26 5.00 P 0.00 0.00 0.00 0.21 -0.01 31 0 422 0
30MAR26 5.25 P 0.00 0.00 0.00 0.34 -0.02 31 0 162 0
30MAR26 5.50 P 0.00 0.00 0.00 0.50 -0.03 32 0 76 0
30MAR26 5.75 P 0.00 0.00 0.00 0.69 -0.03 33 0 10 0
30MAR26 6.00 P 0.00 0.00 0.00 0.90 -0.04 34 0 5 0
30MAR26 6.25 P 0.00 0.00 0.00 1.13 -0.03 37 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.37 -0.01 40 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.63 -0.01 46 0 99 0
30MAR26 7.00 P 0.00 0.00 0.00 1.87 -0.03 49 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.12 -0.01 53 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.37 -0.01 57 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.62 -0.01 60 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.87 -0.01 64 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.10 -0.05 61 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.36 -0.02 67 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.04 0.00 33 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.05 0.00 32 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.07 +0.01 33 0 10 0
29APR26 4.40 P 0.00 0.00 0.00 0.08 0.00 32 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.10 0.00 32 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.13 0.00 32 0 20 0
29APR26 4.70 P 0.00 0.00 0.00 0.16 0.00 32 0 120 0
29APR26 4.80 P 0.20 0.20 0.20 0.20 -0.01 33 50 70 +50
29APR26 4.90 P 0.00 0.00 0.00 0.24 0.00 33 0 25 0
29APR26 5.00 P 0.00 0.00 0.00 0.28 -0.01 33 0 0 0
29APR26 5.25 P 0.42 0.42 0.42 0.41 -0.01 33 15 30 +15
29APR26 5.50 P 0.00 0.00 0.00 0.56 -0.03 33 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.74 -0.03 34 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.95 -0.03 36 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.16 -0.04 36 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.38 -0.05 37 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.64 -0.02 42 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.87 -0.03 43 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.12 -0.01 46 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.37 -0.01 50 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 44 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 42 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 37 0 22 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 31 0 8 0
29JUN26 3.40 P 0.00 0.00 0.00 0.02 0.00 33 0 30 0
29JUN26 3.50 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.04 0.00 34 0 4 0
29JUN26 3.70 P 0.00 0.00 0.00 0.05 -0.01 33 0 13 0
29JUN26 3.80 P 0.00 0.00 0.00 0.07 0.00 34 0 16 0
29JUN26 3.90 P 0.00 0.00 0.00 0.09 0.00 34 0 91 0
29JUN26 4.00 P 0.00 0.00 0.00 0.11 +0.01 34 0 100 0
29JUN26 4.10 P 0.00 0.00 0.00 0.12 -0.01 33 0 5 0
29JUN26 4.20 P 0.00 0.00 0.00 0.15 -0.01 33 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.18 -0.01 33 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.21 -0.01 33 0 112 0
29JUN26 4.50 P 0.00 0.00 0.00 0.24 -0.02 33 0 305 0
29JUN26 4.60 P 0.00 0.00 0.00 0.28 -0.02 33 0 338 0
29JUN26 4.70 P 0.00 0.00 0.00 0.33 -0.01 33 0 30 0
29JUN26 4.80 P 0.00 0.00 0.00 0.37 -0.02 32 0 59 0
29JUN26 4.90 P 0.00 0.00 0.00 0.42 -0.02 32 0 45 0
29JUN26 5.00 P 0.48 0.48 0.45 0.48 -0.02 33 2 151 +2
29JUN26 5.25 P 0.00 0.00 0.00 0.62 -0.03 32 0 60 0
29JUN26 5.50 P 0.00 0.00 0.00 0.79 -0.03 32 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.98 -0.02 32 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.16 -0.04 30 0 5 0
29JUN26 6.25 P 0.00 0.00 0.00 1.37 -0.03 29 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.58 -0.05 26 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.80 -0.04 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.03 -0.04 0 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.29 -0.01 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.49 -0.04 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.73 -0.04 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.97 -0.04 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.22 -0.05 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.46 -0.04 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.13 0.00 35 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.15 -0.01 34 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.18 0.00 35 0 5 0
29SEP26 4.10 P 0.00 0.00 0.00 0.20 -0.01 34 0 38 0
29SEP26 4.20 P 0.00 0.00 0.00 0.24 -0.01 35 0 109 0
29SEP26 4.30 P 0.00 0.00 0.00 0.27 -0.01 34 0 9 0
29SEP26 4.40 P 0.00 0.00 0.00 0.31 -0.01 34 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.35 -0.01 34 0 15 0
29SEP26 4.60 P 0.38 0.38 0.38 0.39 -0.01 34 1 8 0
29SEP26 4.70 P 0.00 0.00 0.00 0.43 -0.02 34 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.48 -0.02 34 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.53 -0.02 34 0 11 0
29SEP26 5.00 P 0.00 0.00 0.00 0.59 -0.02 34 0 1 0
29SEP26 5.25 P 0.00 0.00 0.00 0.73 -0.02 33 0 7 0
29SEP26 5.50 P 0.00 0.00 0.00 0.89 -0.03 33 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.06 -0.03 33 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 1.25 -0.03 32 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.45 -0.03 32 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.66 -0.02 32 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.86 -0.03 29 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.08 -0.04 27 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 2.31 -0.04 25 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.55 -0.04 21 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.78 -0.04 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.02 -0.05 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.26 -0.05 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.50 -0.03 0 0 60 0
30DEC26 3.80 P 0.00 0.00 0.00 0.19 -0.01 36 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.22 -0.01 36 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.25 -0.01 36 0 18 0
30DEC26 4.10 P 0.00 0.00 0.00 0.28 -0.01 35 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.31 -0.02 35 0 27 0
30DEC26 4.30 P 0.00 0.00 0.00 0.35 -0.02 35 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.39 -0.02 35 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.43 -0.02 35 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 0.48 -0.02 35 0 20 0
30DEC26 4.70 P 0.00 0.00 0.00 0.53 -0.02 35 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.57 -0.03 35 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.62 -0.03 35 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.68 -0.03 35 0 35 0
30DEC26 5.25 P 0.00 0.00 0.00 0.82 -0.03 34 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.98 -0.03 34 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.15 -0.03 34 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.33 -0.03 34 0 10 0
30DEC26 6.25 P 0.00 0.00 0.00 1.51 -0.04 33 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.73 -0.02 34 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.93 -0.03 33 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.13 -0.05 31 0 5 0
30DEC26 7.25 P 0.00 0.00 0.00 2.36 -0.05 31 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.58 -0.05 29 0 0 0
TOTAL PUT 120 16,351 +67
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$ 61.80
29JAN26 37.00 C 0.00 0.00 0.00 24.87 +2.60 65 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 23.87 +2.60 0 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 22.87 +2.59 0 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 21.87 +2.59 0 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 20.88 +2.60 57 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 19.88 +2.60 51 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 18.88 +2.60 43 0 0 0
29JAN26 44.00 C 17.35 17.35 17.35 17.83 +2.54 0 10 77 -10
29JAN26 45.00 C 16.20 16.20 16.20 16.84 +2.54 0 2 7 -2
29JAN26 46.00 C 0.00 0.00 0.00 15.86 +2.63 0 0 25 0
29JAN26 47.00 C 0.00 0.00 0.00 15.03 +2.79 63 0 60 0
29JAN26 48.00 C 0.00 0.00 0.00 13.91 +2.57 43 0 48 0
29JAN26 49.00 C 12.55 12.55 12.55 13.03 +2.80 54 10 118 -10
29JAN26 50.00 C 0.00 0.00 0.00 11.95 +2.52 43 0 63 0
29JAN26 52.50 C 8.50 9.20 8.50 9.75 +2.78 51 17 79 -11
29JAN26 55.00 C 6.00 7.30 6.00 7.30 +2.28 41 9 159 +3
29JAN26 57.50 C 5.08 5.50 5.08 5.50 +1.89 46 12 96 -1
29JAN26 60.00 C 2.52 3.78 2.52 3.67 +1.52 42 282 177 -115
29JAN26 62.50 C 2.04 2.58 2.01 2.52 +1.17 45 16 54 +12
29JAN26 65.00 C 1.29 1.64 1.29 1.56 +0.81 44 23 101 +13
29JAN26 67.50 C 1.07 1.10 0.89 0.91 +0.52 44 5 103 +1
29JAN26 70.00 C 0.00 0.00 0.00 0.50 +0.31 44 0 96 0
29JAN26 72.50 C 0.00 0.00 0.00 0.26 +0.17 44 0 17 0
29JAN26 75.00 C 0.33 0.33 0.33 0.13 +0.09 44 1 2 +1
29JAN26 77.50 C 0.00 0.00 0.00 0.06 +0.04 44 0 23 0
29JAN26 80.00 C 0.08 0.08 0.08 0.03 - 44 24 24 -
29JAN26 82.50 C 0.00 0.00 0.00 0.02 - 46 0 0 -
26FEB26 37.00 C 0.00 0.00 0.00 24.95 +2.59 0 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 23.96 +2.60 45 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 22.96 +2.59 36 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 21.97 +2.59 42 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 20.98 +2.59 42 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 19.98 +2.57 38 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 19.00 +2.57 41 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 18.01 +2.55 40 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 17.18 +2.75 51 0 5 0
26FEB26 46.00 C 0.00 0.00 0.00 16.07 +2.18 41 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 15.45 +2.99 55 0 30 0
26FEB26 48.00 C 0.00 0.00 0.00 14.23 +2.85 44 0 45 0
26FEB26 49.00 C 0.00 0.00 0.00 13.10 +2.51 34 0 60 0
26FEB26 50.00 C 0.00 0.00 0.00 12.37 +2.71 42 0 21 0
26FEB26 52.50 C 0.00 0.00 0.00 9.81 +2.10 33 0 30 0
26FEB26 55.00 C 0.00 0.00 0.00 8.16 +2.18 41 0 61 0
26FEB26 57.50 C 5.99 5.99 5.50 6.45 +1.94 42 10 7 -5
26FEB26 60.00 C 4.08 4.50 4.08 4.92 +1.62 42 55 64 +22
26FEB26 62.50 C 2.71 3.26 2.71 3.67 +1.32 42 20 29 +18
26FEB26 65.00 C 2.21 2.50 2.21 2.64 +0.93 41 6 30 +2
26FEB26 67.50 C 1.82 1.86 1.82 1.85 +0.69 41 8 8 +5
26FEB26 70.00 C 0.00 0.00 0.00 1.27 +0.50 41 0 5 0
26FEB26 72.50 C 0.00 0.00 0.00 0.85 +0.36 41 0 11 0
26FEB26 75.00 C 0.00 0.00 0.00 0.55 +0.24 41 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.35 +0.16 41 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.22 - 41 0 0 -
26FEB26 82.50 C 0.00 0.00 0.00 0.14 - 41 0 0 -
30MAR26 18.00 C 0.00 0.00 0.00 43.92 +2.60 72 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 43.42 +2.60 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 42.93 +2.60 80 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 42.45 +2.62 92 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 41.93 +2.60 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 40.97 +2.63 91 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 39.98 +2.63 88 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 38.99 +2.64 85 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 38.00 +2.64 83 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 37.02 +2.65 82 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 35.97 +2.60 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 34.98 +2.28 50 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 33.99 +2.60 55 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 32.99 +2.59 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 32.00 +2.62 44 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 31.08 +2.67 67 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 30.01 +2.60 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 29.03 +2.59 49 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 27.91 +2.53 0 0 601 0
30MAR26 35.00 C 0.00 0.00 0.00 27.74 +3.36 86 0 632 0
30MAR26 36.00 C 0.00 0.00 0.00 26.05 +2.21 42 0 331 0
30MAR26 37.00 C 0.00 0.00 0.00 25.06 +2.59 42 0 14 0
30MAR26 38.00 C 0.00 0.00 0.00 24.07 +2.59 41 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 23.18 +2.81 50 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 22.11 +2.69 41 0 5 0
30MAR26 41.00 C 0.00 0.00 0.00 21.13 +2.57 41 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 20.16 +2.49 40 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 19.47 +2.87 52 0 240 0
30MAR26 44.00 C 0.00 0.00 0.00 18.65 +3.01 54 0 233 0
30MAR26 45.00 C 0.00 0.00 0.00 17.60 +2.92 50 0 3 0
30MAR26 46.00 C 0.00 0.00 0.00 16.62 +2.73 47 0 15 0
30MAR26 47.00 C 0.00 0.00 0.00 15.45 +2.54 40 0 130 0
30MAR26 48.00 C 0.00 0.00 0.00 14.36 +2.18 35 0 550 0
30MAR26 49.00 C 0.00 0.00 0.00 13.41 +2.42 34 0 410 0
30MAR26 50.00 C 12.40 12.40 12.40 13.14 +2.83 45 10 195 0
30MAR26 52.50 C 0.00 0.00 0.00 11.14 +2.75 45 0 180 0
30MAR26 55.00 C 0.00 0.00 0.00 8.74 +1.97 38 0 193 0
30MAR26 57.50 C 6.82 6.82 6.82 7.45 +2.09 42 1 41 -1
30MAR26 60.00 C 5.31 5.31 5.31 6.02 +1.82 42 1 30 0
30MAR26 62.50 C 0.00 0.00 0.00 4.72 +1.40 41 0 93 0
30MAR26 65.00 C 0.00 0.00 0.00 3.80 +1.24 42 0 24 0
30MAR26 67.50 C 0.00 0.00 0.00 2.94 +1.04 42 0 18 0
30MAR26 70.00 C 0.00 0.00 0.00 2.24 +0.85 41 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 1.69 +0.69 41 0 0 0
30MAR26 75.00 C 1.46 1.46 1.46 1.26 +0.54 41 1 10 +1
30MAR26 77.50 C 0.00 0.00 0.00 0.93 +0.43 41 0 7 0
30MAR26 80.00 C 0.00 0.00 0.00 0.68 - 41 0 0 -
30MAR26 82.50 C 0.72 0.86 0.72 0.49 - 41 4 4 -
29APR26 43.00 C 0.00 0.00 0.00 19.47 +2.68 41 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 18.65 +2.77 44 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 17.62 +2.69 41 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 16.73 +2.56 41 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 15.77 +2.75 39 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 14.87 +2.65 38 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 14.10 +2.55 39 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 13.21 +2.50 38 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 11.14 +2.17 37 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 9.43 +2.01 38 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 8.18 +2.10 41 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 6.81 +1.85 41 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 5.49 +1.43 40 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 4.55 +1.28 41 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 3.76 +1.21 41 0 0 0
29APR26 70.00 C 2.83 2.83 2.83 3.03 +1.06 41 4 7 +4
29APR26 72.50 C 0.00 0.00 0.00 2.40 +0.89 41 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 1.90 +0.75 41 0 3 0
29APR26 77.50 C 0.00 0.00 0.00 1.49 +0.62 41 0 8 0
29APR26 80.00 C 0.00 0.00 0.00 1.16 - 41 0 0 -
29APR26 82.50 C 0.00 0.00 0.00 0.87 - 41 0 0 -
29JUN26 23.00 C 0.00 0.00 0.00 39.12 +2.60 42 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 38.13 +2.59 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 37.15 +2.60 43 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 36.16 +2.60 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 35.18 +2.48 41 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 34.19 +2.59 36 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 33.21 +2.60 39 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 32.23 +2.60 40 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 31.25 +2.60 39 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 30.27 +2.59 39 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 29.30 +2.59 40 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 28.33 +2.59 39 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 27.74 +2.96 54 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 26.40 +2.56 39 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 25.45 +2.24 39 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 24.66 +2.77 44 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 23.56 +2.55 39 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 23.06 +2.98 48 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 21.72 +2.53 39 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 20.82 +2.54 39 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 19.93 +2.52 39 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 19.06 +2.54 39 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 18.26 +2.62 40 0 3 0
29JUN26 46.00 C 0.00 0.00 0.00 17.37 +2.54 39 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 16.53 +2.53 39 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 15.76 +2.35 39 0 2 0
29JUN26 49.00 C 0.00 0.00 0.00 14.92 +2.29 39 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 14.29 +2.43 40 0 23 0
29JUN26 52.50 C 0.00 0.00 0.00 12.68 +2.56 41 0 16 0
29JUN26 55.00 C 0.00 0.00 0.00 11.09 +2.42 41 0 35 0
29JUN26 57.50 C 0.00 0.00 0.00 9.35 +2.11 39 0 1 0
29JUN26 60.00 C 0.00 0.00 0.00 8.02 +1.78 39 250 258 +227
29JUN26 62.50 C 6.50 6.50 6.50 6.90 +1.62 40 253 265 +247
29JUN26 65.00 C 5.64 5.81 5.64 5.81 +1.36 39 2 17 +2
29JUN26 67.50 C 4.90 4.90 4.90 5.00 +1.33 40 1 2 +1
29JUN26 70.00 C 4.22 4.22 4.22 4.20 +1.19 40 1 1 +1
29JUN26 72.50 C 0.00 0.00 0.00 3.51 +1.05 40 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 2.92 +0.92 40 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 2.42 +0.80 40 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 1.99 - 40 0 0 -
29JUN26 82.50 C 0.00 0.00 0.00 1.64 - 40 0 0 -
29SEP26 33.00 C 0.00 0.00 0.00 29.34 +2.59 39 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 28.37 +2.57 39 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 27.74 +2.89 50 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 26.47 +2.56 39 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 25.78 +2.57 46 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 24.74 +2.36 43 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 23.69 +2.53 39 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 23.06 +2.79 44 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 21.89 +2.49 39 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 21.19 +2.49 42 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 20.16 +2.44 39 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 19.56 +2.62 42 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 18.51 +2.39 39 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 17.90 +2.56 41 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 16.93 +2.34 39 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.17 +2.28 39 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 15.42 +2.23 39 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 14.73 +2.23 39 0 0 0
29SEP26 52.50 C 12.70 12.70 12.70 13.21 +2.14 40 1 27 0
29SEP26 55.00 C 0.00 0.00 0.00 11.70 +2.04 40 0 53 0
29SEP26 57.50 C 0.00 0.00 0.00 10.35 +2.02 40 0 78 0
29SEP26 60.00 C 0.00 0.00 0.00 9.11 +1.85 40 0 18 0
29SEP26 62.50 C 7.96 8.03 7.96 7.99 +1.66 40 6 0 -6
29SEP26 65.00 C 0.00 0.00 0.00 6.95 +1.51 40 0 11 0
29SEP26 67.50 C 5.52 5.52 5.52 6.05 +1.37 40 4 9 +4
29SEP26 70.00 C 5.36 5.46 5.36 5.25 +1.27 40 8 8 +8
29SEP26 72.50 C 0.00 0.00 0.00 4.54 +1.12 40 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 3.94 +1.05 40 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 3.39 +0.91 40 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 2.93 - 40 0 0 -
29SEP26 82.50 C 0.00 0.00 0.00 2.45 - 39 0 0 -
30DEC26 37.00 C 0.00 0.00 0.00 25.78 +2.57 41 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 24.79 +2.41 39 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 23.91 +2.51 39 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 23.06 +2.49 39 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 22.20 +2.46 39 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 21.38 +2.45 39 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 20.57 +2.41 39 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 19.78 +2.37 39 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 19.02 +2.35 39 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 18.29 +2.34 39 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 17.55 +2.27 39 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.85 +2.24 39 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 16.19 +2.24 39 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 15.54 +2.20 39 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 13.99 +2.10 39 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 12.55 +1.95 39 0 8 0
30DEC26 57.50 C 0.00 0.00 0.00 11.29 +1.90 39 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 10.08 +1.73 39 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 9.06 +1.68 39 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 8.06 +1.52 39 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 7.23 +1.47 39 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 6.41 +1.31 39 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 5.75 +1.28 39 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 5.10 +1.14 39 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 4.55 +1.09 39 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 4.05 - 39 0 0 -
30DEC26 82.50 C 0.00 0.00 0.00 3.57 - 39 0 0 -
TOTAL CALL 1,057 6,591 +411
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 76 0 24 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 0.00 72 0 31 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 69 0 14 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 65 0 70 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 62 0 63 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 59 0 16 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 52 0 33 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 49 0 190 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 45 0
29JAN26 47.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 46 0
29JAN26 48.00 P 0.06 0.06 0.06 0.03 -0.03 46 15 234 +13
29JAN26 49.00 P 0.00 0.00 0.00 0.04 -0.05 44 0 46 0
29JAN26 50.00 P 0.08 0.08 0.08 0.07 -0.06 44 17 189 0
29JAN26 52.50 P 0.17 0.17 0.14 0.18 -0.19 43 31 138 -8
29JAN26 55.00 P 0.42 0.42 0.42 0.45 -0.40 43 3 224 +3
29JAN26 57.50 P 1.18 1.18 0.85 0.96 -0.79 43 93 90 +75
29JAN26 60.00 P 2.30 2.30 1.75 1.78 -1.22 42 59 70 +29
29JAN26 62.50 P 3.79 3.79 3.29 3.09 -1.56 44 5 5 +5
29JAN26 65.00 P 0.00 0.00 0.00 4.65 -1.62 44 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 6.67 -2.17 47 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 8.85 -2.38 50 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 11.19 -2.40 55 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 13.65 -2.39 61 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 16.18 -2.12 70 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 18.20 - 0 0 0 -
29JAN26 82.50 P 0.00 0.00 0.00 20.70 - 0 0 0 -
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 6 0
26FEB26 42.00 P 0.00 0.00 0.00 0.02 -0.02 43 0 9 0
26FEB26 43.00 P 0.00 0.00 0.00 0.03 -0.03 42 0 15 0
26FEB26 44.00 P 0.00 0.00 0.00 0.04 -0.04 41 0 49 0
26FEB26 45.00 P 0.00 0.00 0.00 0.06 -0.06 41 0 49 0
26FEB26 46.00 P 0.00 0.00 0.00 0.08 -0.08 41 0 40 0
26FEB26 47.00 P 0.00 0.00 0.00 0.12 -0.10 41 0 102 0
26FEB26 48.00 P 0.15 0.15 0.15 0.16 -0.15 40 45 101 +35
26FEB26 49.00 P 0.00 0.00 0.00 0.23 -0.18 41 0 93 0
26FEB26 50.00 P 0.24 0.29 0.24 0.29 -0.25 40 11 67 +1
26FEB26 52.50 P 0.51 0.53 0.50 0.59 -0.41 40 51 125 +20
26FEB26 55.00 P 0.96 0.96 0.96 1.06 -0.64 40 5 74 +3
26FEB26 57.50 P 0.00 0.00 0.00 1.76 -0.87 40 0 1 0
26FEB26 60.00 P 2.74 3.01 2.74 2.76 -1.18 40 17 32 +17
26FEB26 62.50 P 4.70 4.70 4.00 4.08 -1.50 41 20 20 +5
26FEB26 65.00 P 0.00 0.00 0.00 5.65 -1.81 42 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 7.48 -1.97 43 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 9.48 -2.20 44 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 11.65 -2.35 46 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 13.95 -2.12 49 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 16.34 -2.30 52 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 18.81 - 56 0 0 -
26FEB26 82.50 P 0.00 0.00 0.00 21.34 - 61 0 0 -
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 90 0 7 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 86 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 78 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 63 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 60 0 50 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 55 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 53 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 51 0 13 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 48 0 301 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 46 0 605 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 44 0 637 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 42 0 332 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 10 0
30MAR26 38.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 21 0
30MAR26 39.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.05 -0.01 42 0 75 0
30MAR26 41.00 P 0.00 0.00 0.00 0.07 -0.02 42 0 2 0
30MAR26 42.00 P 0.00 0.00 0.00 0.09 -0.03 41 0 129 0
30MAR26 43.00 P 0.00 0.00 0.00 0.12 -0.05 41 0 235 0
30MAR26 44.00 P 0.00 0.00 0.00 0.17 -0.06 41 0 223 0
30MAR26 45.00 P 0.00 0.00 0.00 0.22 -0.09 41 0 218 0
30MAR26 46.00 P 0.00 0.00 0.00 0.29 -0.10 41 0 28 0
30MAR26 47.00 P 0.00 0.00 0.00 0.36 -0.13 41 0 172 0
30MAR26 48.00 P 0.44 0.47 0.44 0.46 -0.17 41 19 586 +4
30MAR26 49.00 P 0.53 0.53 0.53 0.57 -0.21 40 15 425 -8
30MAR26 50.00 P 0.69 0.71 0.65 0.72 -0.25 40 7 250 +3
30MAR26 52.50 P 1.13 1.13 1.12 1.17 -0.38 40 2 166 0
30MAR26 55.00 P 0.00 0.00 0.00 1.79 -0.55 40 0 60 0
30MAR26 57.50 P 0.00 0.00 0.00 2.63 -0.81 40 0 1 0
30MAR26 60.00 P 0.00 0.00 0.00 3.67 -1.17 40 0 3 0
30MAR26 62.50 P 0.00 0.00 0.00 5.05 -1.37 41 0 20 0
30MAR26 65.00 P 0.00 0.00 0.00 6.50 -1.66 41 0 20 0
30MAR26 67.50 P 0.00 0.00 0.00 7.98 -2.10 39 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 10.30 -1.46 44 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 12.32 -1.89 45 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 14.39 -2.23 45 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 16.75 -2.14 48 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 18.88 - 47 0 0 -
30MAR26 82.50 P 0.00 0.00 0.00 21.51 - 52 0 0 -
29APR26 43.00 P 0.00 0.00 0.00 0.26 -0.07 41 0 1 0
29APR26 44.00 P 0.00 0.00 0.00 0.34 -0.06 41 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.41 -0.09 41 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.51 -0.12 40 0 0 0
29APR26 47.00 P 0.55 0.55 0.55 0.62 -0.15 40 30 30 +30
29APR26 48.00 P 0.00 0.00 0.00 0.76 -0.18 40 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.91 -0.23 40 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 1.10 -0.25 40 0 0 0
29APR26 52.50 P 1.54 1.54 1.54 1.66 -0.37 40 1 1 0
29APR26 55.00 P 0.00 0.00 0.00 2.38 -0.54 40 0 2 0
29APR26 57.50 P 3.37 3.37 3.37 3.28 -0.81 40 1 3 +1
29APR26 60.00 P 0.00 0.00 0.00 4.37 -1.05 40 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 5.70 -1.33 40 0 15 0
29APR26 65.00 P 0.00 0.00 0.00 7.25 -1.24 41 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 8.82 -1.75 41 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 10.54 -1.86 40 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 12.85 -1.60 43 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 14.97 -1.97 45 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 17.03 -2.06 45 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 19.26 - 46 0 0 -
29APR26 82.50 P 0.00 0.00 0.00 21.51 - 46 0 0 -
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 47 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 44 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 42 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 40 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.05 -0.02 39 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.08 -0.01 40 0 1 0
29JUN26 36.00 P 0.00 0.00 0.00 0.10 -0.03 39 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.13 -0.03 39 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.18 -0.04 39 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.23 -0.05 39 0 7 0
29JUN26 40.00 P 0.00 0.00 0.00 0.29 -0.07 39 0 23 0
29JUN26 41.00 P 0.00 0.00 0.00 0.37 -0.07 39 0 102 0
29JUN26 42.00 P 0.00 0.00 0.00 0.45 -0.10 39 0 72 0
29JUN26 43.00 P 0.63 0.63 0.63 0.56 -0.07 39 1 21 -1
29JUN26 44.00 P 0.00 0.00 0.00 0.64 -0.13 39 0 12 0
29JUN26 45.00 P 0.00 0.00 0.00 0.77 -0.18 39 0 42 0
29JUN26 46.00 P 0.90 0.90 0.90 0.91 -0.18 39 3 24 +3
29JUN26 47.00 P 0.00 0.00 0.00 1.07 -0.22 39 0 16 0
29JUN26 48.00 P 0.00 0.00 0.00 1.27 -0.23 39 0 7 0
29JUN26 49.00 P 0.00 0.00 0.00 1.47 -0.28 39 0 1 0
29JUN26 50.00 P 0.00 0.00 0.00 1.69 -0.32 39 0 15 0
29JUN26 52.50 P 0.00 0.00 0.00 2.35 -0.44 39 0 17 0
29JUN26 55.00 P 0.00 0.00 0.00 3.17 -0.62 38 0 45 0
29JUN26 57.50 P 0.00 0.00 0.00 4.14 -0.77 38 0 15 0
29JUN26 60.00 P 0.00 0.00 0.00 5.29 -0.97 38 100 110 +80
29JUN26 62.50 P 0.00 0.00 0.00 6.64 -1.25 39 100 100 +100
29JUN26 65.00 P 0.00 0.00 0.00 8.11 -1.48 39 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 9.80 -1.46 39 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 11.56 -1.77 40 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 13.69 -1.58 42 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 15.58 -1.68 41 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 17.71 -1.81 42 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 19.76 - 42 0 0 -
29JUN26 82.50 P 0.00 0.00 0.00 21.55 - 39 0 0 -
29SEP26 33.00 P 0.00 0.00 0.00 0.20 -0.04 39 0 13 0
29SEP26 34.00 P 0.00 0.00 0.00 0.26 -0.04 39 0 13 0
29SEP26 35.00 P 0.00 0.00 0.00 0.32 -0.06 39 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.39 -0.06 39 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.48 -0.10 39 0 8 0
29SEP26 38.00 P 0.00 0.00 0.00 0.59 -0.10 39 0 20 0
29SEP26 39.00 P 0.00 0.00 0.00 0.69 -0.12 39 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.83 -0.14 39 0 15 0
29SEP26 41.00 P 0.00 0.00 0.00 0.96 -0.16 39 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 1.09 -0.19 39 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 1.26 -0.22 39 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 1.46 -0.22 39 0 10 0
29SEP26 45.00 P 0.00 0.00 0.00 1.72 -0.22 39 0 45 0
29SEP26 46.00 P 0.00 0.00 0.00 1.95 -0.26 39 0 71 0
29SEP26 47.00 P 0.00 0.00 0.00 2.15 -0.32 39 0 46 0
29SEP26 48.00 P 0.00 0.00 0.00 2.42 -0.38 39 0 14 0
29SEP26 49.00 P 0.00 0.00 0.00 2.69 -0.44 39 0 4 0
29SEP26 50.00 P 0.00 0.00 0.00 3.03 -0.43 39 0 8 0
29SEP26 52.50 P 0.00 0.00 0.00 3.87 -0.59 38 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 4.89 -0.77 38 0 2 0
29SEP26 57.50 P 0.00 0.00 0.00 6.02 -0.84 38 0 14 0
29SEP26 60.00 P 0.00 0.00 0.00 7.28 -1.01 38 0 36 0
29SEP26 62.50 P 0.00 0.00 0.00 8.65 -1.31 38 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 10.20 -1.52 38 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 11.94 -1.48 39 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 13.72 -1.64 39 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 15.58 -1.75 39 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 17.49 -1.88 39 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 19.45 -1.99 39 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 21.48 - 39 0 0 -
29SEP26 82.50 P 0.00 0.00 0.00 23.57 - 39 0 0 -
30DEC26 37.00 P 0.00 0.00 0.00 0.82 -0.11 39 0 6 0
30DEC26 38.00 P 0.00 0.00 0.00 0.96 -0.13 39 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.13 -0.12 39 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.29 -0.17 39 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 1.48 -0.19 39 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 1.69 -0.20 39 0 7 0
30DEC26 43.00 P 0.00 0.00 0.00 1.91 -0.24 39 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.14 -0.29 39 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 2.42 -0.28 39 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 2.70 -0.31 39 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 2.98 -0.38 39 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 3.30 -0.40 39 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 3.65 -0.40 39 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 4.00 -0.46 39 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 4.97 -0.55 39 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 6.04 -0.69 39 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 7.27 -0.74 39 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 8.55 -0.90 39 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 10.00 -0.96 39 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 11.49 -1.12 39 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 13.13 -1.18 39 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 14.79 -1.34 39 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 16.61 -1.37 39 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 18.44 -1.51 39 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 20.37 -1.57 39 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 22.35 - 39 0 0 -
30DEC26 82.50 P 0.00 0.00 0.00 24.36 - 39 0 0 -
TOTAL PUT 651 8,076 +410
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NFU - NONGFU SPRING CLOSING PRICE HK$ 48.18
29JAN26 36.00 C 0.00 0.00 0.00 12.25 +0.84 42 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 11.25 +0.84 35 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 10.25 +0.80 0 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 9.25 +0.78 0 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 8.37 +0.86 46 0 1 0
29JAN26 41.00 C 0.00 0.00 0.00 7.22 +0.77 0 0 10 0
29JAN26 42.00 C 0.00 0.00 0.00 6.30 +0.73 29 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 5.37 +0.75 31 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 4.56 +0.83 34 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 3.58 +0.64 29 0 50 0
29JAN26 46.00 C 0.00 0.00 0.00 2.80 +0.54 29 0 31 0
29JAN26 47.00 C 0.00 0.00 0.00 2.11 +0.47 29 0 97 0
29JAN26 48.00 C 0.00 0.00 0.00 1.53 +0.38 28 0 76 0
29JAN26 49.00 C 0.88 1.30 0.88 1.11 +0.35 29 8 180 +3
29JAN26 50.00 C 0.82 0.82 0.82 0.72 +0.21 28 2 84 0
29JAN26 52.50 C 0.28 0.33 0.27 0.24 +0.09 29 109 181 -44
29JAN26 55.00 C 0.10 0.10 0.10 0.06 +0.02 29 15 275 +15
29JAN26 57.50 C 0.04 0.04 0.04 0.02 +0.01 31 40 130 +40
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 34 0 42 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 45 0 18 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 64 0 28 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
26FEB26 36.00 C 0.00 0.00 0.00 12.33 +0.81 27 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 11.68 +1.16 53 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 10.66 +1.19 48 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 9.38 +0.91 28 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 8.67 +1.16 40 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 7.47 +0.59 28 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 6.70 +0.82 33 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 5.83 +0.74 32 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 4.98 +0.69 31 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 4.22 +0.76 30 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 3.39 +0.52 28 0 85 0
26FEB26 47.00 C 0.00 0.00 0.00 2.76 +0.47 28 0 22 0
26FEB26 48.00 C 2.53 2.53 2.50 2.23 +0.43 28 30 45 +30
26FEB26 49.00 C 1.93 1.93 1.77 1.77 +0.38 28 8 8 +8
26FEB26 50.00 C 1.41 1.41 1.41 1.42 +0.36 29 1 23 +1
26FEB26 52.50 C 0.71 0.72 0.71 0.67 +0.18 28 3 105 +3
26FEB26 55.00 C 0.41 0.44 0.41 0.32 +0.12 28 5 388 +5
26FEB26 57.50 C 0.17 0.25 0.17 0.13 +0.05 28 95 287 +2
26FEB26 60.00 C 0.00 0.00 0.00 0.05 +0.02 28 0 88 0
26FEB26 62.50 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 25.33 +0.84 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 24.34 +0.84 43 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 23.35 +0.84 47 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 22.35 +0.84 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 21.36 +0.84 36 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 20.37 +0.84 40 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 19.37 +0.83 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 18.38 +0.84 30 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 17.39 +0.84 33 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 16.40 +0.84 32 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 15.34 +0.67 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 14.41 +0.72 26 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 13.44 +0.45 30 0 3 0
30MAR26 36.00 C 0.00 0.00 0.00 12.47 +0.78 31 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 11.68 +1.09 39 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 10.66 +0.80 35 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 9.54 +0.96 26 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 8.80 +1.08 32 0 9 0
30MAR26 41.00 C 0.00 0.00 0.00 7.63 +0.58 24 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 6.82 +0.66 26 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 6.24 +0.86 30 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 5.50 +0.80 30 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 4.66 +0.44 28 0 7 0
30MAR26 46.00 C 0.00 0.00 0.00 4.11 +0.47 30 0 22 0
30MAR26 47.00 C 0.00 0.00 0.00 3.56 +0.44 30 0 78 0
30MAR26 48.00 C 3.34 3.34 3.34 3.04 +0.41 30 15 45 +11
30MAR26 49.00 C 0.00 0.00 0.00 2.58 +0.37 30 0 72 0
30MAR26 50.00 C 2.43 2.43 2.43 2.18 +0.34 30 15 90 -9
30MAR26 52.50 C 1.31 1.31 1.31 1.41 +0.28 31 15 168 0
30MAR26 55.00 C 0.00 0.00 0.00 0.85 +0.20 31 0 49 0
30MAR26 57.50 C 0.00 0.00 0.00 0.49 +0.13 31 0 16 0
30MAR26 60.00 C 0.00 0.00 0.00 0.27 +0.08 31 0 38 0
30MAR26 62.50 C 0.00 0.00 0.00 0.14 +0.04 30 0 75 0
30MAR26 65.00 C 0.00 0.00 0.00 0.08 +0.03 31 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.04 +0.01 31 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 0.02 0.00 31 0 47 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 10.81 +0.53 31 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 9.92 +0.68 31 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 9.04 +0.67 31 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 8.43 +0.75 34 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 7.21 +0.72 28 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 6.83 +1.04 33 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 5.76 +0.53 28 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 5.13 +0.48 29 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 4.52 +0.37 29 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 4.07 +0.48 30 0 6 0
29APR26 48.00 C 0.00 0.00 0.00 3.55 +0.43 30 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 3.10 +0.42 30 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 2.70 +0.41 30 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 1.87 +0.32 31 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 1.25 +0.25 31 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 0.80 +0.17 31 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 0.50 +0.12 31 0 3 0
29APR26 62.50 C 0.00 0.00 0.00 0.30 +0.07 30 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.18 +0.05 30 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 0.11 +0.03 31 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 19.53 +0.76 36 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 18.47 +0.67 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 17.58 +0.75 35 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 16.57 +0.83 31 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 15.60 +0.82 30 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 14.78 +0.95 36 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 13.90 +0.83 36 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 12.83 +0.66 32 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 11.95 +0.67 32 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 11.13 +0.69 33 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 10.25 +0.63 32 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 9.62 +0.78 34 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 8.82 +0.74 34 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 8.06 +0.71 33 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 7.32 +0.74 33 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 6.65 +0.67 33 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 6.00 +0.61 32 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 5.33 +0.51 31 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 4.84 +0.57 32 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 4.22 +0.43 31 0 15 0
29JUN26 49.00 C 0.00 0.00 0.00 3.76 +0.39 31 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 3.35 +0.37 31 0 3 0
29JUN26 52.50 C 0.00 0.00 0.00 2.50 +0.34 31 0 0 0
29JUN26 55.00 C 1.84 1.84 1.84 1.83 +0.30 31 1 21 +1
29JUN26 57.50 C 0.00 0.00 0.00 1.31 +0.24 31 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.92 +0.18 31 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 0.64 +0.14 31 0 4 0
29JUN26 65.00 C 0.00 0.00 0.00 0.44 +0.11 31 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.30 +0.07 31 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.20 +0.05 31 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.13 +0.03 31 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.09 +0.02 31 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.06 +0.02 31 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 13.05 +0.78 31 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 12.37 +0.92 33 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 11.57 +0.68 33 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 10.80 +0.67 33 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 10.05 +0.86 33 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.31 +0.81 32 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.53 +0.44 31 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 8.04 +0.58 32 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 7.44 +0.59 32 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.85 +0.54 32 0 61 0
29SEP26 46.00 C 0.00 0.00 0.00 6.31 +0.53 32 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 5.71 +0.45 31 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 5.24 +0.43 31 0 30 0
29SEP26 49.00 C 0.00 0.00 0.00 4.81 +0.42 31 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 4.40 +0.39 31 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 3.52 +0.34 31 0 45 0
29SEP26 55.00 C 0.00 0.00 0.00 2.81 +0.33 31 0 32 0
29SEP26 57.50 C 0.00 0.00 0.00 2.23 +0.32 32 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 1.74 +0.26 31 0 6 0
29SEP26 62.50 C 0.00 0.00 0.00 1.34 +0.20 31 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 1.03 +0.19 31 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.77 +0.14 31 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.59 +0.11 31 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.44 +0.07 31 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.35 +0.08 31 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.26 +0.05 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 13.47 +0.77 31 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.70 +0.74 31 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.97 +0.74 31 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.25 +0.71 31 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.59 +0.71 31 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.93 +0.70 31 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.31 +0.67 31 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.73 +0.66 31 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.15 +0.63 31 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.61 +0.38 31 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 7.25 +0.54 32 0 30 0
30DEC26 47.00 C 0.00 0.00 0.00 6.51 +0.28 31 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 6.18 +0.40 31 0 45 0
30DEC26 49.00 C 0.00 0.00 0.00 5.84 +0.47 32 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 5.42 +0.44 32 0 34 0
30DEC26 52.50 C 0.00 0.00 0.00 4.51 +0.44 32 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.72 +0.37 31 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 3.09 +0.35 32 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.52 +0.31 32 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 2.08 +0.29 32 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.68 +0.27 32 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.33 +0.21 31 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.08 +0.17 31 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.87 +0.15 31 0 0 0
TOTAL CALL 362 3,745 +66
29JAN26 36.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 43 0 79 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 0.00 39 0 3 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 35 0 20 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 87 0
29JAN26 41.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 48 0
29JAN26 42.00 P 0.00 0.00 0.00 0.04 -0.03 29 0 81 0
29JAN26 43.00 P 0.00 0.00 0.00 0.09 -0.06 29 0 67 0
29JAN26 44.00 P 0.18 0.18 0.18 0.17 -0.11 29 15 76 0
29JAN26 45.00 P 0.29 0.34 0.29 0.32 -0.16 29 16 152 -11
29JAN26 46.00 P 0.53 0.54 0.53 0.55 -0.22 29 2 106 +2
29JAN26 47.00 P 0.83 0.83 0.78 0.88 -0.29 29 7 150 0
29JAN26 48.00 P 1.10 1.10 1.10 1.28 -0.38 29 1 57 0
29JAN26 49.00 P 0.00 0.00 0.00 1.88 -0.40 30 0 64 0
29JAN26 50.00 P 0.00 0.00 0.00 2.53 -0.49 30 0 119 0
29JAN26 52.50 P 0.00 0.00 0.00 4.57 -0.67 32 0 113 0
29JAN26 55.00 P 0.00 0.00 0.00 6.93 -0.73 37 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 9.32 -0.84 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 11.82 -0.84 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 14.32 -0.84 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 16.82 -0.84 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 19.32 -0.84 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 21.95 -0.71 84 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 24.32 -0.84 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 26.82 -0.84 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 29.32 -0.84 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 29 0 4 0
26FEB26 38.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 2 0
26FEB26 39.00 P 0.00 0.00 0.00 0.04 -0.02 28 0 1 0
26FEB26 40.00 P 0.00 0.00 0.00 0.08 -0.02 29 0 39 0
26FEB26 41.00 P 0.00 0.00 0.00 0.13 -0.04 28 0 3 0
26FEB26 42.00 P 0.00 0.00 0.00 0.22 -0.06 28 0 31 0
26FEB26 43.00 P 0.00 0.00 0.00 0.34 -0.10 28 0 43 0
26FEB26 44.00 P 0.47 0.47 0.47 0.52 -0.14 28 5 13 +5
26FEB26 45.00 P 0.67 0.67 0.67 0.76 -0.17 28 2 6 0
26FEB26 46.00 P 1.19 1.19 1.19 1.03 -0.24 28 4 34 +4
26FEB26 47.00 P 0.00 0.00 0.00 1.38 -0.32 27 0 41 0
26FEB26 48.00 P 0.00 0.00 0.00 1.87 -0.34 28 0 216 0
26FEB26 49.00 P 2.21 2.21 2.21 2.44 -0.37 29 7 97 +7
26FEB26 50.00 P 2.80 2.80 2.80 3.07 -0.46 29 15 45 +14
26FEB26 52.50 P 0.00 0.00 0.00 4.93 -0.57 30 0 19 0
26FEB26 55.00 P 0.00 0.00 0.00 7.19 -0.57 33 0 300 0
26FEB26 57.50 P 0.00 0.00 0.00 9.47 -0.87 34 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 11.82 -0.84 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 14.32 -0.84 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 16.82 -0.84 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 19.32 -0.84 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 21.95 -0.71 60 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 24.32 -0.84 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 26.82 -0.84 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 29.32 -0.84 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 52 0 130 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 38 0 12 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 31 0 40 0
30MAR26 34.00 P 0.00 0.00 0.00 0.02 0.00 31 0 48 0
30MAR26 35.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 40 0
30MAR26 36.00 P 0.00 0.00 0.00 0.05 -0.02 31 0 12 0
30MAR26 37.00 P 0.00 0.00 0.00 0.08 -0.03 30 0 23 0
30MAR26 38.00 P 0.00 0.00 0.00 0.13 -0.03 31 0 57 0
30MAR26 39.00 P 0.00 0.00 0.00 0.20 -0.05 31 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 0.30 -0.06 31 0 20 0
30MAR26 41.00 P 0.00 0.00 0.00 0.43 -0.08 31 0 8 0
30MAR26 42.00 P 0.00 0.00 0.00 0.60 -0.11 31 0 31 0
30MAR26 43.00 P 0.72 0.81 0.72 0.80 -0.15 31 2 59 +1
30MAR26 44.00 P 1.05 1.05 1.05 1.06 -0.17 31 1 55 +1
30MAR26 45.00 P 0.00 0.00 0.00 1.38 -0.19 31 0 252 0
30MAR26 46.00 P 1.80 1.80 1.80 1.76 -0.20 31 15 46 +15
30MAR26 47.00 P 0.00 0.00 0.00 2.17 -0.25 31 0 38 0
30MAR26 48.00 P 0.00 0.00 0.00 2.62 -0.30 31 0 72 0
30MAR26 49.00 P 0.00 0.00 0.00 3.15 -0.35 31 0 17 0
30MAR26 50.00 P 0.00 0.00 0.00 3.75 -0.42 31 0 2 0
30MAR26 52.50 P 0.00 0.00 0.00 5.49 -0.50 31 0 1 0
30MAR26 55.00 P 0.00 0.00 0.00 7.55 -0.50 33 0 1 0
30MAR26 57.50 P 0.00 0.00 0.00 9.84 -0.76 36 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 12.04 -0.64 35 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 14.53 -0.63 40 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 16.82 -0.84 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 19.32 -0.84 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 21.95 -0.71 49 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 24.32 -0.84 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 26.82 -0.84 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 29.32 -0.84 0 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.25 -0.05 30 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 0.36 -0.06 31 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 0.50 -0.07 31 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 0.66 -0.11 31 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.86 -0.13 31 0 1 0
29APR26 43.00 P 0.00 0.00 0.00 1.12 -0.13 31 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 1.42 -0.14 31 0 2 0
29APR26 45.00 P 0.00 0.00 0.00 1.75 -0.17 31 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 2.13 -0.19 31 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 2.55 -0.23 31 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 3.03 -0.30 31 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 3.56 -0.36 30 0 0 0
29APR26 50.00 P 4.07 4.07 4.07 4.16 -0.39 31 15 15 +15
29APR26 52.50 P 0.00 0.00 0.00 5.94 -0.34 32 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 7.55 -0.97 29 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 9.84 -0.85 32 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 12.04 -0.73 31 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 14.53 -0.64 35 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 16.90 -0.76 35 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 19.32 -0.84 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.03 0.00 31 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 0.05 0.00 32 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.10 -0.02 31 0 11 0
29JUN26 33.00 P 0.00 0.00 0.00 0.15 -0.02 31 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 0.21 -0.03 31 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.28 -0.05 31 0 6 0
29JUN26 36.00 P 0.00 0.00 0.00 0.39 -0.04 31 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.52 -0.05 31 0 15 0
29JUN26 38.00 P 0.00 0.00 0.00 0.65 -0.09 31 0 9 0
29JUN26 39.00 P 0.00 0.00 0.00 0.84 -0.09 31 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 1.05 -0.16 31 0 25 0
29JUN26 41.00 P 0.00 0.00 0.00 1.34 -0.13 31 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 1.61 -0.15 31 0 21 0
29JUN26 43.00 P 0.00 0.00 0.00 1.90 -0.19 31 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 2.30 -0.17 31 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 2.69 -0.22 31 0 19 0
29JUN26 46.00 P 0.00 0.00 0.00 3.12 -0.25 31 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 3.60 -0.27 31 0 60 0
29JUN26 48.00 P 0.00 0.00 0.00 4.11 -0.31 30 0 32 0
29JUN26 49.00 P 0.00 0.00 0.00 4.67 -0.34 30 0 58 0
29JUN26 50.00 P 4.96 4.96 4.96 5.27 -0.36 30 15 15 +15
29JUN26 52.50 P 0.00 0.00 0.00 6.74 -0.50 29 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 8.72 -0.45 30 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 10.52 -0.72 28 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 12.71 -0.69 28 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 15.28 -0.37 33 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 17.37 -0.62 30 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 19.74 -0.54 30 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 22.12 -0.82 30 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 24.55 -0.69 30 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 26.94 -0.86 26 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 29.39 -0.87 21 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.77 -0.08 31 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.96 -0.09 31 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.16 -0.12 31 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.42 -0.12 31 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.68 -0.20 31 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 2.05 -0.12 32 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 2.34 -0.16 31 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 2.73 -0.14 31 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 3.12 -0.16 31 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 3.50 -0.24 31 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 3.99 -0.22 31 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 4.47 -0.25 31 0 45 0
29SEP26 48.00 P 0.00 0.00 0.00 4.99 -0.27 31 0 95 0
29SEP26 49.00 P 0.00 0.00 0.00 5.55 -0.30 31 0 78 0
29SEP26 50.00 P 6.04 6.04 6.04 6.15 -0.31 31 15 34 +15
29SEP26 52.50 P 0.00 0.00 0.00 7.76 -0.26 31 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 9.39 -0.50 30 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.36 -0.58 30 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.50 -0.51 31 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.56 -0.60 31 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.75 -0.66 31 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.06 -0.62 31 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.38 -0.75 31 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 24.73 -0.78 31 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 27.12 -0.79 31 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 29.53 -0.80 31 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.20 -0.03 32 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 1.38 -0.10 31 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.64 -0.10 31 0 19 0
30DEC26 39.00 P 0.00 0.00 0.00 1.91 -0.12 31 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.23 -0.15 31 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.48 -0.22 31 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 2.83 -0.24 31 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.22 -0.24 31 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 3.69 -0.19 31 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 4.12 -0.19 31 0 15 0
30DEC26 46.00 P 0.00 0.00 0.00 4.55 -0.28 31 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 5.07 -0.23 31 0 25 0
30DEC26 48.00 P 0.00 0.00 0.00 5.55 -0.32 30 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.15 -0.27 31 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 6.74 -0.29 31 0 20 0
30DEC26 52.50 P 8.25 8.25 8.25 8.35 -0.32 31 15 60 +15
30DEC26 55.00 P 0.00 0.00 0.00 10.04 -0.45 31 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.96 -0.44 31 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.95 -0.45 31 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.97 -0.63 31 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.15 -0.51 31 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.36 -0.66 31 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.63 -0.69 31 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 24.94 -0.72 31 0 0 0
TOTAL PUT 152 3,950 +98
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$ 229.20
29JAN26 180.00 C 0.00 0.00 0.00 49.97 +5.96 55 0 0 0
29JAN26 182.50 C 0.00 0.00 0.00 47.07 +5.54 36 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 44.60 +6.50 36 0 0 0
29JAN26 187.50 C 0.00 0.00 0.00 41.73 +6.06 0 0 0 0
29JAN26 190.00 C 40.21 40.25 39.45 39.45 +5.57 0 60 60 +15
29JAN26 192.50 C 0.00 0.00 0.00 37.26 +6.36 36 0 0 0
29JAN26 195.00 C 0.00 0.00 0.00 34.85 +5.46 36 0 0 0
29JAN26 197.50 C 0.00 0.00 0.00 32.59 +5.49 38 0 1 0
29JAN26 200.00 C 0.00 0.00 0.00 30.14 +5.32 36 0 0 0
29JAN26 205.00 C 0.00 0.00 0.00 25.61 +5.72 36 0 39 0
29JAN26 210.00 C 0.00 0.00 0.00 20.71 +4.67 31 0 45 0
29JAN26 215.00 C 0.00 0.00 0.00 17.17 +4.54 35 0 330 0
29JAN26 220.00 C 14.00 14.00 14.00 13.47 +3.50 34 1 166 0
29JAN26 225.00 C 0.00 0.00 0.00 10.58 +3.14 35 0 326 0
29JAN26 230.00 C 8.62 8.62 8.03 8.20 +2.80 36 41 293 +13
29JAN26 235.00 C 6.28 7.78 5.97 5.95 +2.14 36 82 208 +11
29JAN26 240.00 C 4.30 5.31 4.30 4.40 +1.78 36 66 373 -12
29JAN26 245.00 C 3.85 4.18 3.21 3.16 +1.41 37 38 158 +4
29JAN26 250.00 C 2.50 3.25 2.49 2.16 +1.02 36 22 1,011 -15
29JAN26 255.00 C 2.30 2.35 2.10 1.44 +0.72 36 58 144 -21
29JAN26 260.00 C 1.00 1.72 1.00 0.93 +0.49 36 29 88 +28
29JAN26 265.00 C 1.00 1.24 1.00 0.59 +0.32 36 25 77 +25
29JAN26 270.00 C 0.70 0.81 0.70 0.36 +0.20 36 4 75 +3
29JAN26 275.00 C 0.51 0.51 0.50 0.22 +0.13 36 30 56 +30
29JAN26 280.00 C 0.40 0.40 0.40 0.13 +0.08 36 4 17 -4
29JAN26 285.00 C 0.32 0.40 0.30 0.08 +0.05 36 9 207 +7
26FEB26 180.00 C 0.00 0.00 0.00 50.33 +5.29 36 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 47.32 +4.80 0 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 45.19 +4.64 30 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 43.77 +6.82 40 0 0 0
26FEB26 190.00 C 0.00 0.00 0.00 40.33 +4.16 29 0 2 0
26FEB26 192.50 C 0.00 0.00 0.00 38.37 +4.38 33 0 0 0
26FEB26 195.00 C 0.00 0.00 0.00 36.05 +4.36 32 0 0 0
26FEB26 197.50 C 0.00 0.00 0.00 33.50 +5.44 30 0 0 0
26FEB26 200.00 C 0.00 0.00 0.00 31.47 +3.68 31 0 0 0
26FEB26 205.00 C 0.00 0.00 0.00 27.60 +4.29 33 0 0 0
26FEB26 210.00 C 0.00 0.00 0.00 23.98 +3.61 34 0 45 0
26FEB26 215.00 C 0.00 0.00 0.00 20.63 +3.25 35 0 97 0
26FEB26 220.00 C 0.00 0.00 0.00 17.58 +3.03 35 0 35 0
26FEB26 225.00 C 0.00 0.00 0.00 15.16 +3.09 36 0 197 0
26FEB26 230.00 C 13.10 13.10 13.10 12.68 +2.78 36 3 98 -3
26FEB26 235.00 C 11.51 11.51 11.51 10.54 +2.50 37 1 54 +1
26FEB26 240.00 C 9.18 9.18 9.09 8.76 +2.30 37 30 53 -30
26FEB26 245.00 C 0.00 0.00 0.00 7.22 +2.08 37 0 68 0
26FEB26 250.00 C 6.22 6.96 6.22 5.81 +1.76 37 19 172 0
26FEB26 255.00 C 0.00 0.00 0.00 4.63 +1.46 37 0 121 0
26FEB26 260.00 C 0.00 0.00 0.00 3.65 +1.20 37 0 84 0
26FEB26 265.00 C 3.13 3.13 3.13 2.86 +0.98 37 15 365 0
26FEB26 270.00 C 0.00 0.00 0.00 2.21 +0.78 37 0 70 0
26FEB26 275.00 C 2.38 2.75 2.37 1.70 +0.62 37 39 38 +38
30MAR26 110.00 C 0.00 0.00 0.00 119.70 +6.58 0 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 117.22 +5.80 50 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 114.73 +5.84 47 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 111.83 +6.36 0 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 109.75 +6.07 0 0 46 0
30MAR26 122.50 C 0.00 0.00 0.00 107.66 +3.99 69 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 106.03 +6.70 81 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 102.02 +6.32 0 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 100.23 +6.15 64 0 189 0
30MAR26 132.50 C 0.00 0.00 0.00 97.17 +5.60 0 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 94.82 +6.58 34 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 92.88 +6.79 61 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 89.97 +5.88 48 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 88.89 +7.13 69 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 85.48 +7.16 56 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 83.22 +7.37 58 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 79.89 +6.51 29 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 76.96 +5.22 0 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 75.00 +6.52 37 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 72.43 +6.39 28 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 70.84 +7.69 49 0 30 0
30MAR26 162.50 C 0.00 0.00 0.00 68.21 +5.93 46 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 65.85 +6.95 45 0 1 0
30MAR26 167.50 C 0.00 0.00 0.00 64.13 +5.98 50 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 61.08 +7.67 44 0 1 0
30MAR26 172.50 C 0.00 0.00 0.00 59.82 +9.05 51 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 56.37 +7.58 43 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 53.11 +6.62 34 0 15 0
30MAR26 180.00 C 0.00 0.00 0.00 51.46 +5.04 40 0 1 0
30MAR26 182.50 C 0.00 0.00 0.00 49.25 +5.06 40 0 45 0
30MAR26 185.00 C 0.00 0.00 0.00 46.93 +6.38 39 0 40 0
30MAR26 187.50 C 0.00 0.00 0.00 44.40 +4.52 37 0 1 0
30MAR26 190.00 C 0.00 0.00 0.00 43.28 +6.00 41 0 21 0
30MAR26 192.50 C 0.00 0.00 0.00 40.98 +6.99 40 0 1 0
30MAR26 195.00 C 0.00 0.00 0.00 37.80 +3.99 35 0 57 0
30MAR26 197.50 C 0.00 0.00 0.00 36.28 +4.42 37 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 34.71 +6.41 38 0 15 0
30MAR26 205.00 C 0.00 0.00 0.00 29.75 +3.51 34 0 58 0
30MAR26 210.00 C 0.00 0.00 0.00 26.83 +3.48 36 0 149 0
30MAR26 215.00 C 0.00 0.00 0.00 24.81 +4.43 39 0 210 0
30MAR26 220.00 C 0.00 0.00 0.00 21.00 +3.51 37 0 169 0
30MAR26 225.00 C 18.85 18.85 18.72 18.22 +3.08 37 30 127 +30
30MAR26 230.00 C 16.15 17.23 16.15 15.83 +2.79 37 33 70 +31
30MAR26 235.00 C 14.05 14.76 14.05 13.55 +2.33 37 306 286 +247
30MAR26 240.00 C 12.24 12.31 12.24 11.73 +2.19 37 30 1,036 +21
30MAR26 245.00 C 11.26 11.26 11.24 10.33 +2.29 38 6 51 0
30MAR26 250.00 C 0.00 0.00 0.00 8.69 +1.90 37 0 235 0
30MAR26 255.00 C 0.00 0.00 0.00 7.57 +1.94 38 0 75 0
30MAR26 260.00 C 6.40 6.66 6.40 6.41 +1.67 38 16 158 +16
30MAR26 265.00 C 6.68 6.68 6.38 5.37 +1.48 38 5 46 0
30MAR26 270.00 C 0.00 0.00 0.00 4.49 +1.24 38 0 76 0
30MAR26 275.00 C 0.00 0.00 0.00 3.74 +1.10 38 0 1 0
30MAR26 280.00 C 4.15 4.15 4.15 3.10 +0.91 38 1 2 +1
30MAR26 285.00 C 3.39 3.39 3.38 2.56 +0.85 38 30 15 0
30MAR26 290.00 C 0.00 0.00 0.00 2.05 +0.64 37 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 1.67 +0.55 37 0 6 0
30MAR26 300.00 C 2.10 2.10 2.10 1.37 +0.45 37 1 49 +1
29APR26 185.00 C 0.00 0.00 0.00 46.93 +3.96 33 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 44.77 +4.89 33 0 0 0
29APR26 190.00 C 0.00 0.00 0.00 43.28 +6.00 35 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 42.79 +5.77 40 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 39.60 +4.49 36 0 0 0
29APR26 197.50 C 0.00 0.00 0.00 38.92 +5.60 40 0 0 0
29APR26 200.00 C 0.00 0.00 0.00 36.01 +5.71 37 0 0 0
29APR26 205.00 C 0.00 0.00 0.00 33.47 +6.90 39 0 0 0
29APR26 210.00 C 0.00 0.00 0.00 28.30 +3.38 34 0 0 0
29APR26 215.00 C 0.00 0.00 0.00 26.99 +5.75 38 0 0 0
29APR26 220.00 C 0.00 0.00 0.00 24.06 +4.40 38 0 15 0
29APR26 225.00 C 0.00 0.00 0.00 20.46 +3.12 36 0 10 0
29APR26 230.00 C 18.60 18.60 18.60 18.33 +3.23 36 17 27 +17
29APR26 235.00 C 16.54 16.54 16.54 16.09 +2.84 36 17 17 +17
29APR26 240.00 C 0.00 0.00 0.00 14.06 +2.61 36 0 0 0
29APR26 245.00 C 13.25 13.25 13.25 12.59 +2.62 36 15 15 +15
29APR26 250.00 C 0.00 0.00 0.00 11.16 +2.62 37 0 1 0
29APR26 255.00 C 0.00 0.00 0.00 9.61 +2.22 36 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 8.51 +2.24 37 0 2 0
29APR26 265.00 C 0.00 0.00 0.00 7.36 +1.96 37 0 1 0
29APR26 270.00 C 0.00 0.00 0.00 6.33 +1.80 37 0 0 0
29APR26 275.00 C 0.00 0.00 0.00 5.47 +1.57 37 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 79.89 +4.93 19 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 78.66 +5.93 39 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 76.33 +5.73 39 0 1 0
29JUN26 157.50 C 0.00 0.00 0.00 74.06 +7.18 39 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 70.84 +5.08 33 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 69.68 +6.15 39 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 66.61 +5.37 35 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 64.13 +4.99 33 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 61.71 +4.13 32 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 61.70 +7.85 40 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 58.94 +5.80 38 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 55.73 +4.45 34 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 53.97 +5.81 35 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 53.96 +7.91 40 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 50.67 +6.43 37 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 49.10 +4.87 37 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 45.91 +5.53 34 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 44.85 +5.35 36 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 44.17 +6.97 38 0 1 0
29JUN26 197.50 C 0.00 0.00 0.00 41.36 +4.43 36 0 37 0
29JUN26 200.00 C 0.00 0.00 0.00 41.35 +7.30 39 0 1 0
29JUN26 205.00 C 0.00 0.00 0.00 36.13 +4.90 35 0 79 0
29JUN26 210.00 C 0.00 0.00 0.00 34.72 +6.30 38 0 3 0
29JUN26 215.00 C 0.00 0.00 0.00 31.89 +5.92 38 0 62 0
29JUN26 220.00 C 0.00 0.00 0.00 27.88 +3.49 36 0 22 0
29JUN26 225.00 C 27.10 27.10 27.10 25.47 +3.08 36 1 100 +1
29JUN26 230.00 C 0.00 0.00 0.00 23.03 +2.72 36 0 104 0
29JUN26 235.00 C 0.00 0.00 0.00 21.20 +2.92 36 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 19.32 +2.71 37 0 17 0
29JUN26 245.00 C 0.00 0.00 0.00 17.60 +2.65 37 0 15 0
29JUN26 250.00 C 0.00 0.00 0.00 16.02 +2.51 37 0 50 0
29JUN26 255.00 C 0.00 0.00 0.00 14.58 +2.51 37 0 24 0
29JUN26 260.00 C 0.00 0.00 0.00 13.22 +2.43 37 0 21 0
29JUN26 265.00 C 0.00 0.00 0.00 11.88 +2.20 37 0 15 0
29JUN26 270.00 C 11.18 11.18 11.18 10.74 +2.18 37 15 900 0
29JUN26 275.00 C 0.00 0.00 0.00 9.63 +1.96 37 0 14 0
29JUN26 280.00 C 9.20 9.26 9.20 8.55 +1.72 37 16 30 0
29JUN26 285.00 C 0.00 0.00 0.00 7.71 +1.72 37 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 6.87 +1.50 37 0 33 0
29JUN26 295.00 C 0.00 0.00 0.00 6.07 +1.31 37 0 22 0
29JUN26 300.00 C 6.00 6.60 6.00 5.30 +1.27 37 2 80 +1
29SEP26 180.00 C 0.00 0.00 0.00 57.86 +4.39 35 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 55.86 +5.12 34 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 55.85 +7.27 38 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 52.09 +5.21 34 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 51.19 +5.00 36 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 50.85 +5.40 38 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 49.10 +6.89 37 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 47.10 +6.28 37 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 45.72 +6.28 37 0 1 0
29SEP26 205.00 C 0.00 0.00 0.00 43.27 +5.88 38 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 38.73 +3.34 35 0 10 0
29SEP26 215.00 C 0.00 0.00 0.00 36.09 +4.39 35 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 33.95 +3.62 36 0 2 0
29SEP26 225.00 C 0.00 0.00 0.00 31.35 +3.18 36 0 1 0
29SEP26 230.00 C 0.00 0.00 0.00 29.36 +3.39 36 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 27.15 +2.88 36 0 1 0
29SEP26 240.00 C 0.00 0.00 0.00 25.43 +3.13 36 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 23.32 +2.58 36 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 21.85 +2.55 36 0 6 0
29SEP26 255.00 C 0.00 0.00 0.00 20.17 +2.31 36 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 18.90 +2.41 37 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 17.76 +2.67 37 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 16.36 +2.48 37 0 4 0
29SEP26 275.00 C 0.00 0.00 0.00 15.22 +2.42 37 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 14.17 +2.46 37 0 12 0
29SEP26 285.00 C 0.00 0.00 0.00 13.09 +2.43 37 0 7 0
29SEP26 290.00 C 13.00 13.00 13.00 12.09 +2.24 38 1 13 +1
30DEC26 182.50 C 0.00 0.00 0.00 59.25 +4.28 34 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 57.71 +5.28 34 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 56.17 +4.18 34 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 55.26 +4.61 35 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 53.10 +5.18 34 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 51.56 +3.86 34 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 50.77 +4.98 36 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 48.75 +4.16 35 0 4 0
30DEC26 205.00 C 0.00 0.00 0.00 46.03 +2.38 35 0 2 0
30DEC26 210.00 C 0.00 0.00 0.00 43.50 +4.23 35 0 69 0
30DEC26 215.00 C 0.00 0.00 0.00 41.09 +4.18 35 0 68 0
30DEC26 220.00 C 0.00 0.00 0.00 39.21 +4.30 36 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 36.24 +3.54 36 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 34.02 +3.25 36 0 4 0
30DEC26 235.00 C 0.00 0.00 0.00 32.15 +3.27 36 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 30.21 +3.11 36 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 28.25 +2.85 36 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 26.77 +2.76 36 250 251 +250
30DEC26 255.00 C 0.00 0.00 0.00 25.01 +2.43 36 0 4 0
30DEC26 260.00 C 0.00 0.00 0.00 23.39 +2.11 36 0 4 0
30DEC26 265.00 C 0.00 0.00 0.00 22.17 +2.26 36 0 6 0
30DEC26 270.00 C 0.00 0.00 0.00 20.94 +2.40 37 0 4 0
30DEC26 275.00 C 0.00 0.00 0.00 19.72 +2.54 37 0 1 0
TOTAL CALL 1,368 10,681 +739
29JAN26 180.00 P 0.00 0.00 0.00 0.03 -0.03 37 0 127 0
29JAN26 182.50 P 0.00 0.00 0.00 0.04 -0.06 37 0 50 0
29JAN26 185.00 P 0.00 0.00 0.00 0.06 -0.08 36 0 50 0
29JAN26 187.50 P 0.00 0.00 0.00 0.09 -0.13 36 0 69 0
29JAN26 190.00 P 0.00 0.00 0.00 0.14 -0.17 36 0 191 0
29JAN26 192.50 P 0.30 0.30 0.30 0.21 -0.23 36 1 237 -1
29JAN26 195.00 P 0.43 0.50 0.40 0.30 -0.32 36 25 305 +13
29JAN26 197.50 P 0.00 0.00 0.00 0.42 -0.44 36 0 576 0
29JAN26 200.00 P 0.75 0.75 0.65 0.59 -0.55 36 53 300 +28
29JAN26 205.00 P 1.00 1.14 1.00 1.06 -0.79 36 52 288 +47
29JAN26 210.00 P 1.53 1.53 1.48 1.82 -1.14 36 34 521 +5
29JAN26 215.00 P 2.79 2.79 2.29 2.89 -1.59 36 42 864 +23
29JAN26 220.00 P 3.81 4.22 3.50 4.28 -2.22 36 117 163 +53
29JAN26 225.00 P 5.93 6.07 5.55 6.08 -2.89 36 30 196 -14
29JAN26 230.00 P 7.30 8.62 7.30 8.62 -3.64 36 16 307 0
29JAN26 235.00 P 10.72 11.72 10.72 11.72 -3.98 37 35 117 +35
29JAN26 240.00 P 0.00 0.00 0.00 15.00 -4.26 37 0 43 0
29JAN26 245.00 P 0.00 0.00 0.00 19.06 -5.40 39 0 1 0
29JAN26 250.00 P 0.00 0.00 0.00 23.11 -5.63 40 0 900 0
29JAN26 255.00 P 0.00 0.00 0.00 27.66 -5.15 42 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 32.34 -6.37 44 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 37.18 -5.27 48 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 41.91 -5.90 49 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 45.83 -6.57 36 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 51.56 -6.89 53 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 56.19 -6.21 52 0 0 0
26FEB26 180.00 P 0.67 0.70 0.67 0.45 -0.28 37 2 27 +1
26FEB26 182.50 P 0.00 0.00 0.00 0.56 -0.38 37 0 60 0
26FEB26 185.00 P 0.00 0.00 0.00 0.72 -0.47 37 0 71 0
26FEB26 187.50 P 0.00 0.00 0.00 0.92 -0.53 37 0 86 0
26FEB26 190.00 P 1.30 1.30 1.30 1.15 -0.57 37 10 129 0
26FEB26 192.50 P 0.00 0.00 0.00 1.42 -0.67 37 0 128 0
26FEB26 195.00 P 1.68 1.68 1.65 1.73 -0.74 37 18 132 -15
26FEB26 197.50 P 1.98 1.98 1.98 2.08 -0.85 37 24 61 +20
26FEB26 200.00 P 2.70 2.70 2.13 2.50 -1.00 37 46 105 +29
26FEB26 205.00 P 3.17 3.42 2.95 3.45 -1.26 37 23 57 +8
26FEB26 210.00 P 0.00 0.00 0.00 4.66 -1.62 37 0 174 0
26FEB26 215.00 P 5.98 5.98 5.98 6.19 -1.98 37 15 204 0
26FEB26 220.00 P 7.81 7.97 7.81 8.05 -2.33 37 30 179 -15
26FEB26 225.00 P 9.91 10.14 9.91 10.27 -2.61 37 20 35 +20
26FEB26 230.00 P 0.00 0.00 0.00 12.80 -2.95 37 0 55 0
26FEB26 235.00 P 0.00 0.00 0.00 15.67 -3.23 37 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 18.73 -4.79 37 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 22.65 -4.73 39 0 1 0
26FEB26 250.00 P 0.00 0.00 0.00 26.01 -4.34 38 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 30.34 -3.30 40 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 34.06 -6.15 39 0 9 0
26FEB26 265.00 P 0.00 0.00 0.00 38.55 -4.96 40 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 43.46 -4.35 43 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 48.06 -4.78 44 0 21 0
30MAR26 110.00 P 0.16 0.16 0.16 0.01 0.00 49 5 198 +5
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 48 0 40 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 44 0 19 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 41 0 66 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 40 0 34 0
30MAR26 130.00 P 0.00 0.00 0.00 0.01 0.00 39 0 52 0
30MAR26 132.50 P 0.00 0.00 0.00 0.01 0.00 37 0 19 0
30MAR26 135.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 16 0
30MAR26 137.50 P 0.00 0.00 0.00 0.02 -0.01 37 0 21 0
30MAR26 140.00 P 0.00 0.00 0.00 0.03 -0.02 37 0 93 0
30MAR26 142.50 P 0.00 0.00 0.00 0.04 -0.03 37 0 23 0
30MAR26 145.00 P 0.00 0.00 0.00 0.06 -0.03 38 0 5 0
30MAR26 147.50 P 0.00 0.00 0.00 0.07 -0.05 37 0 0 0
30MAR26 150.00 P 0.35 0.35 0.35 0.10 -0.06 37 5 34 +5
30MAR26 152.50 P 0.00 0.00 0.00 0.13 -0.08 37 0 1 0
30MAR26 155.00 P 0.00 0.00 0.00 0.18 -0.09 37 0 42 0
30MAR26 157.50 P 0.00 0.00 0.00 0.23 -0.12 37 0 20 0
30MAR26 160.00 P 0.00 0.00 0.00 0.29 -0.14 37 0 12 0
30MAR26 162.50 P 0.00 0.00 0.00 0.37 -0.19 37 0 5 0
30MAR26 165.00 P 0.00 0.00 0.00 0.46 -0.22 37 0 1 0
30MAR26 167.50 P 0.00 0.00 0.00 0.58 -0.27 37 0 2 0
30MAR26 170.00 P 0.00 0.00 0.00 0.71 -0.32 37 0 24 0
30MAR26 172.50 P 0.00 0.00 0.00 0.88 -0.36 37 0 35 0
30MAR26 175.00 P 0.00 0.00 0.00 1.06 -0.44 37 0 32 0
30MAR26 177.50 P 0.00 0.00 0.00 1.27 -0.50 37 0 22 0
30MAR26 180.00 P 0.00 0.00 0.00 1.53 -0.58 37 0 37 0
30MAR26 182.50 P 1.83 1.87 1.83 1.79 -0.72 37 3 28 -3
30MAR26 185.00 P 0.00 0.00 0.00 2.19 -0.69 38 0 39 0
30MAR26 187.50 P 0.00 0.00 0.00 2.54 -0.77 37 0 42 0
30MAR26 190.00 P 2.70 2.70 2.70 2.91 -0.87 37 1 61 0
30MAR26 192.50 P 0.00 0.00 0.00 3.35 -0.95 37 0 180 0
30MAR26 195.00 P 3.54 3.54 3.54 3.80 -1.14 37 1 100 -1
30MAR26 197.50 P 0.00 0.00 0.00 4.46 -1.13 38 0 89 0
30MAR26 200.00 P 4.67 4.67 4.67 5.05 -1.24 37 15 79 -15
30MAR26 205.00 P 6.28 6.28 5.80 6.43 -1.47 37 20 127 +5
30MAR26 210.00 P 7.16 7.16 7.16 8.20 -1.58 38 2 1,226 0
30MAR26 215.00 P 0.00 0.00 0.00 9.91 -1.97 37 0 106 0
30MAR26 220.00 P 0.00 0.00 0.00 12.11 -2.25 38 0 78 0
30MAR26 225.00 P 13.70 13.70 13.69 14.51 -2.59 38 7 23 +7
30MAR26 230.00 P 16.22 16.22 16.22 17.18 -2.61 38 15 56 +15
30MAR26 235.00 P 0.00 0.00 0.00 20.19 -2.79 38 0 33 0
30MAR26 240.00 P 0.00 0.00 0.00 23.17 -4.46 38 0 31 0
30MAR26 245.00 P 0.00 0.00 0.00 26.90 -4.38 39 0 15 0
30MAR26 250.00 P 0.00 0.00 0.00 30.55 -4.65 39 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 34.31 -4.88 40 0 15 0
30MAR26 260.00 P 0.00 0.00 0.00 36.06 -7.39 34 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 41.78 -5.97 39 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 43.96 -7.91 32 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 51.08 -4.11 42 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 52.89 -8.59 32 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 58.85 -7.35 39 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 62.51 -6.79 35 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 68.49 -6.09 42 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 72.35 -6.10 38 0 1 0
29APR26 185.00 P 0.00 0.00 0.00 3.12 -0.85 36 0 4 0
29APR26 187.50 P 0.00 0.00 0.00 3.55 -0.95 36 0 6 0
29APR26 190.00 P 0.00 0.00 0.00 4.00 -1.04 36 0 5 0
29APR26 192.50 P 0.00 0.00 0.00 4.57 -1.07 36 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 5.13 -1.17 36 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 5.98 -1.03 37 0 1 0
29APR26 200.00 P 6.06 6.06 6.06 6.46 -1.30 36 15 21 +15
29APR26 205.00 P 0.00 0.00 0.00 7.98 -1.61 36 0 16 0
29APR26 210.00 P 0.00 0.00 0.00 9.68 -1.73 36 0 20 0
29APR26 215.00 P 10.54 11.00 10.54 11.64 -2.00 36 19 19 +19
29APR26 220.00 P 0.00 0.00 0.00 13.87 -2.07 36 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 16.09 -2.93 36 0 1 0
29APR26 230.00 P 18.39 18.39 18.39 19.05 -2.73 36 1 12 0
29APR26 235.00 P 0.00 0.00 0.00 22.01 -2.85 37 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 25.07 -4.06 37 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 28.07 -4.72 36 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 31.85 -4.67 37 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 36.05 -4.47 38 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 39.54 -5.03 38 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 43.95 -4.53 39 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 47.94 -3.93 39 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 51.24 -3.95 37 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 0.90 -0.25 37 0 67 0
29JUN26 152.50 P 0.00 0.00 0.00 1.07 -0.27 37 0 3 0
29JUN26 155.00 P 0.00 0.00 0.00 1.25 -0.29 37 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 1.45 -0.36 37 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 1.68 -0.40 37 0 22 0
29JUN26 162.50 P 0.00 0.00 0.00 1.95 -0.41 37 0 2 0
29JUN26 165.00 P 0.00 0.00 0.00 2.22 -0.51 37 0 1 0
29JUN26 167.50 P 0.00 0.00 0.00 2.51 -0.60 37 0 7 0
29JUN26 170.00 P 0.00 0.00 0.00 2.89 -0.59 37 0 1,375 0
29JUN26 172.50 P 0.00 0.00 0.00 3.26 -0.67 37 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 3.64 -0.80 37 0 4 0
29JUN26 177.50 P 0.00 0.00 0.00 4.10 -0.99 37 0 25 0
29JUN26 180.00 P 0.00 0.00 0.00 4.61 -0.85 37 0 1,012 0
29JUN26 182.50 P 0.00 0.00 0.00 5.12 -1.14 37 0 15 0
29JUN26 185.00 P 0.00 0.00 0.00 5.80 -0.98 37 0 29 0
29JUN26 187.50 P 0.00 0.00 0.00 6.45 -0.98 37 0 4 0
29JUN26 190.00 P 0.00 0.00 0.00 7.05 -1.09 37 0 33 0
29JUN26 192.50 P 0.00 0.00 0.00 7.73 -1.30 37 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 8.45 -1.39 37 0 21 0
29JUN26 197.50 P 0.00 0.00 0.00 9.20 -1.49 37 0 96 0
29JUN26 200.00 P 0.00 0.00 0.00 9.97 -1.62 37 0 20 0
29JUN26 205.00 P 0.00 0.00 0.00 11.76 -1.77 37 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 13.63 -2.06 37 0 38 0
29JUN26 215.00 P 0.00 0.00 0.00 15.77 -2.32 37 0 52 0
29JUN26 220.00 P 0.00 0.00 0.00 18.32 -2.28 37 0 61 0
29JUN26 225.00 P 0.00 0.00 0.00 20.64 -2.83 37 0 66 0
29JUN26 230.00 P 0.00 0.00 0.00 23.69 -2.65 38 0 97 0
29JUN26 235.00 P 0.00 0.00 0.00 26.64 -2.64 38 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 29.38 -3.17 37 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 32.63 -4.12 37 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 36.42 -4.03 38 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 38.32 -5.85 36 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 41.85 -5.00 36 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 46.81 -5.22 38 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 50.65 -5.52 38 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 53.28 -7.16 36 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 58.62 -5.46 38 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 61.49 -5.99 35 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 66.31 -6.18 37 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 70.78 -5.50 37 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 76.50 -5.13 41 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 8.03 -0.94 37 0 10 0
29SEP26 182.50 P 0.00 0.00 0.00 8.72 -0.95 37 0 19 0
29SEP26 185.00 P 0.00 0.00 0.00 9.32 -1.13 37 0 20 0
29SEP26 187.50 P 0.00 0.00 0.00 10.12 -1.12 38 0 5 0
29SEP26 190.00 P 0.00 0.00 0.00 10.89 -1.32 37 0 8 0
29SEP26 192.50 P 11.98 11.98 11.98 11.69 -1.39 37 2 25 -2
29SEP26 195.00 P 0.00 0.00 0.00 12.45 -1.55 37 0 24 0
29SEP26 197.50 P 0.00 0.00 0.00 13.33 -1.62 37 0 22 0
29SEP26 200.00 P 0.00 0.00 0.00 14.24 -1.70 37 0 32 0
29SEP26 205.00 P 0.00 0.00 0.00 16.32 -1.79 37 0 2 0
29SEP26 210.00 P 0.00 0.00 0.00 18.29 -1.86 37 0 35 0
29SEP26 215.00 P 0.00 0.00 0.00 20.69 -2.16 37 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 22.99 -2.41 37 0 9 0
29SEP26 225.00 P 0.00 0.00 0.00 25.74 -2.54 37 0 0 0
29SEP26 230.00 P 28.02 28.02 28.02 28.57 -2.46 38 1 1 +1
29SEP26 235.00 P 0.00 0.00 0.00 31.42 -2.89 38 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 34.17 -3.09 37 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 37.48 -3.83 38 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 40.96 -3.75 38 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 44.79 -3.61 39 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 48.30 -2.86 39 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 52.03 -3.87 39 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 55.56 -4.27 39 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 57.85 -3.92 37 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 63.59 -3.30 40 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 66.07 -4.44 38 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 70.34 -6.20 38 0 25 0
30DEC26 182.50 P 0.00 0.00 0.00 11.39 -1.19 37 0 7 0
30DEC26 185.00 P 0.00 0.00 0.00 12.26 -1.20 37 0 9 0
30DEC26 187.50 P 0.00 0.00 0.00 13.14 -1.21 37 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 14.03 -1.21 37 0 5 0
30DEC26 192.50 P 0.00 0.00 0.00 14.91 -1.34 37 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 15.81 -1.51 37 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 16.80 -1.59 37 0 0 0
30DEC26 200.00 P 17.50 17.50 17.50 17.87 -1.56 37 501 507 +501
30DEC26 205.00 P 0.00 0.00 0.00 19.98 -1.67 37 0 2 0
30DEC26 210.00 P 0.00 0.00 0.00 22.12 -2.03 37 0 12 0
30DEC26 215.00 P 0.00 0.00 0.00 24.42 -1.87 37 0 3 0
30DEC26 220.00 P 26.90 26.90 26.90 27.00 -2.33 37 1 1 0
30DEC26 225.00 P 0.00 0.00 0.00 29.63 -2.51 38 0 18 0
30DEC26 230.00 P 31.83 31.83 31.83 32.37 -2.55 38 1 4 +1
30DEC26 235.00 P 0.00 0.00 0.00 35.40 -2.83 38 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 37.96 -3.16 37 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 41.04 -2.96 37 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 45.03 -3.17 38 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 47.60 -4.03 37 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 50.58 -4.76 37 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 54.88 -4.22 38 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 59.11 -3.78 39 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 62.88 -3.44 39 0 0 0
TOTAL PUT 1,208 14,103 +790
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$ 7.32
29JAN26 4.80 C 0.00 0.00 0.00 2.52 -0.04 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.43 -0.03 59 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.33 -0.03 55 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.08 -0.02 45 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.83 -0.03 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.58 -0.02 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.33 -0.02 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.09 -0.03 35 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.83 -0.05 0 0 46 0
29JAN26 6.75 C 0.00 0.00 0.00 0.62 -0.04 30 0 122 0
29JAN26 7.00 C 0.46 0.46 0.42 0.44 -0.03 33 5 62 +5
29JAN26 7.25 C 0.38 0.38 0.28 0.29 -0.02 33 6 247 -1
29JAN26 7.50 C 0.00 0.00 0.00 0.18 -0.03 34 0 299 0
29JAN26 7.75 C 0.12 0.12 0.12 0.11 -0.01 35 10 51 -9
29JAN26 8.00 C 0.09 0.10 0.06 0.06 -0.01 35 69 1,873 +67
29JAN26 8.25 C 0.00 0.00 0.00 0.03 -0.01 35 0 278 0
29JAN26 8.50 C 0.00 0.00 0.00 0.02 0.00 38 0 911 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 38 0 47 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 43 0 116 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 47 0 220 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 52 0 58 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 56 0 90 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 60 0 23 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 68 0 50 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 75 0 120 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 82 0 10 0
26FEB26 4.80 C 0.00 0.00 0.00 2.54 -0.03 38 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.43 -0.04 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.33 -0.03 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.09 -0.01 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.83 -0.03 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.58 -0.03 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.36 -0.04 32 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.13 -0.05 32 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.93 -0.02 34 0 18 0
26FEB26 6.75 C 0.00 0.00 0.00 0.73 -0.04 33 0 75 0
26FEB26 7.00 C 0.61 0.61 0.61 0.58 -0.03 35 15 377 +15
26FEB26 7.25 C 0.48 0.48 0.47 0.44 -0.03 35 19 412 +15
26FEB26 7.50 C 0.32 0.32 0.32 0.34 -0.01 37 10 197 +10
26FEB26 7.75 C 0.29 0.29 0.29 0.24 -0.02 36 5 94 +5
26FEB26 8.00 C 0.00 0.00 0.00 0.18 -0.01 37 0 116 0
26FEB26 8.25 C 0.00 0.00 0.00 0.13 -0.01 38 0 98 0
26FEB26 8.50 C 0.00 0.00 0.00 0.09 -0.01 38 0 27 0
26FEB26 8.75 C 0.00 0.00 0.00 0.06 -0.01 37 0 10 0
26FEB26 9.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 180 0
26FEB26 9.25 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.02 0.00 39 0 13 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 40 0 13 0
30MAR26 3.40 C 0.00 0.00 0.00 3.92 -0.05 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.82 -0.04 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.72 -0.04 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.62 -0.04 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.52 -0.06 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.42 -0.04 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.32 -0.03 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 3.25 0.00 49 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 3.13 -0.02 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 3.03 -0.03 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.92 -0.04 0 0 6 0
30MAR26 4.50 C 0.00 0.00 0.00 2.82 -0.04 0 0 9 0
30MAR26 4.60 C 0.00 0.00 0.00 2.74 -0.01 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.65 -0.03 0 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 2.54 -0.03 0 0 15 0
30MAR26 4.90 C 0.00 0.00 0.00 2.44 -0.03 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.35 -0.03 0 0 39 0
30MAR26 5.25 C 0.00 0.00 0.00 2.11 -0.02 32 0 3 0
30MAR26 5.50 C 0.00 0.00 0.00 1.86 -0.03 27 0 41 0
30MAR26 5.75 C 0.00 0.00 0.00 1.63 -0.05 32 0 52 0
30MAR26 6.00 C 0.00 0.00 0.00 1.41 -0.04 33 0 77 0
30MAR26 6.25 C 0.00 0.00 0.00 1.22 -0.02 36 0 7 0
30MAR26 6.50 C 0.00 0.00 0.00 1.04 -0.02 37 0 32 0
30MAR26 6.75 C 0.00 0.00 0.00 0.87 -0.03 37 0 101 0
30MAR26 7.00 C 0.00 0.00 0.00 0.73 -0.02 38 0 800 0
30MAR26 7.25 C 0.00 0.00 0.00 0.60 -0.02 39 0 59 0
30MAR26 7.50 C 0.54 0.54 0.53 0.49 -0.02 39 200 265 +182
30MAR26 7.75 C 0.00 0.00 0.00 0.40 -0.01 39 0 20 0
30MAR26 8.00 C 0.00 0.00 0.00 0.32 -0.01 40 0 171 0
30MAR26 8.25 C 0.00 0.00 0.00 0.26 -0.01 40 0 217 0
30MAR26 8.50 C 0.00 0.00 0.00 0.21 0.00 41 0 26 0
30MAR26 8.75 C 0.00 0.00 0.00 0.16 -0.01 40 0 31 0
30MAR26 9.00 C 0.00 0.00 0.00 0.13 0.00 41 0 62 0
30MAR26 9.25 C 0.00 0.00 0.00 0.10 0.00 41 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.08 0.00 41 0 9 0
30MAR26 9.75 C 0.00 0.00 0.00 0.06 0.00 41 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 43 0 7 0
29APR26 5.00 C 0.00 0.00 0.00 2.35 -0.04 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.11 -0.04 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.89 -0.05 31 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.66 -0.05 31 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.47 -0.04 35 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.28 -0.04 36 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.11 -0.03 37 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.96 -0.01 38 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.82 -0.01 38 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.69 -0.01 38 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.58 -0.01 38 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.49 0.00 39 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.40 -0.01 39 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.33 -0.01 39 0 55 0
29APR26 8.50 C 0.00 0.00 0.00 0.28 +0.01 40 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.24 +0.01 40 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.19 0.00 40 0 0 0
29APR26 9.25 C 0.18 0.18 0.18 0.15 0.00 40 10 10 +10
29APR26 9.50 C 0.00 0.00 0.00 0.12 0.00 40 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.10 0.00 40 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 3.77 0.00 30 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 3.67 0.00 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 3.58 0.00 43 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 3.48 +0.02 41 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 3.38 +0.02 38 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 3.28 0.00 35 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 3.19 +0.02 40 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 3.09 0.00 38 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 3.00 +0.02 40 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.82 -0.08 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.74 -0.05 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.65 -0.05 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.55 -0.07 0 0 5 0
29JUN26 4.90 C 0.00 0.00 0.00 2.46 -0.06 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.40 -0.04 28 0 5 0
29JUN26 5.25 C 0.00 0.00 0.00 2.16 -0.05 27 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.96 -0.04 33 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.76 -0.03 34 0 3 0
29JUN26 6.00 C 0.00 0.00 0.00 1.58 -0.04 35 0 32 0
29JUN26 6.25 C 0.00 0.00 0.00 1.41 -0.04 36 0 45 0
29JUN26 6.50 C 0.00 0.00 0.00 1.25 -0.03 37 0 19 0
29JUN26 6.75 C 0.00 0.00 0.00 1.11 -0.06 38 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 0.98 -0.05 38 0 90 0
29JUN26 7.25 C 0.88 0.88 0.88 0.85 -0.02 38 15 6 -15
29JUN26 7.50 C 0.00 0.00 0.00 0.74 -0.02 38 0 217 0
29JUN26 7.75 C 0.00 0.00 0.00 0.65 -0.02 38 0 1 0
29JUN26 8.00 C 0.54 0.54 0.54 0.56 -0.02 38 1 5 0
29JUN26 8.25 C 0.50 0.50 0.50 0.48 -0.02 38 4 6 +4
29JUN26 8.50 C 0.00 0.00 0.00 0.42 -0.01 39 0 26 0
29JUN26 8.75 C 0.00 0.00 0.00 0.36 -0.01 39 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.32 -0.01 40 0 17 0
29JUN26 9.25 C 0.00 0.00 0.00 0.28 -0.01 40 0 11 0
29JUN26 9.50 C 0.00 0.00 0.00 0.24 -0.01 40 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.20 -0.01 40 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.17 -0.01 40 0 46 0
29JUN26 10.50 C 0.00 0.00 0.00 0.12 -0.01 40 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.09 0.00 40 0 6 0
29JUN26 11.50 C 0.07 0.07 0.07 0.06 -0.01 39 44 3 -44
29SEP26 4.70 C 0.00 0.00 0.00 2.73 -0.04 26 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.64 -0.05 28 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.56 -0.05 31 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.48 -0.04 32 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 2.29 -0.04 35 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 2.11 -0.03 37 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.93 -0.03 37 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 1.77 -0.02 38 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.61 -0.03 38 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 1.47 -0.02 39 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 1.34 -0.02 39 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 1.21 -0.02 39 0 49 0
29SEP26 7.25 C 0.00 0.00 0.00 1.10 -0.01 40 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 0.99 -0.02 40 0 65 0
29SEP26 7.75 C 0.00 0.00 0.00 0.89 -0.02 40 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.81 -0.01 40 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.72 -0.02 40 0 15 0
29SEP26 8.50 C 0.00 0.00 0.00 0.65 -0.01 40 0 95 0
29SEP26 8.75 C 0.00 0.00 0.00 0.58 -0.02 40 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 0.52 -0.01 40 0 47 0
29SEP26 9.25 C 0.00 0.00 0.00 0.47 -0.01 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.43 -0.01 41 0 17 0
29SEP26 9.75 C 0.00 0.00 0.00 0.39 0.00 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.36 0.00 42 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.28 -0.01 41 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.23 0.00 42 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.18 0.00 41 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.76 -0.03 36 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.69 -0.02 37 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.63 0.00 38 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 2.43 -0.02 38 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.26 -0.02 39 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.10 -0.09 39 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.00 -0.03 42 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.85 -0.03 42 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.71 -0.03 42 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.53 -0.08 40 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.41 -0.08 40 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.30 -0.03 41 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 1.20 -0.03 41 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 1.10 -0.03 41 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 1.01 -0.04 41 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 0.93 -0.03 41 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 0.86 -0.03 41 0 20 0
30DEC26 8.75 C 0.00 0.00 0.00 0.79 -0.02 41 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.72 -0.03 41 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 0.66 -0.03 41 0 10 0
30DEC26 9.50 C 0.00 0.00 0.00 0.63 -0.02 42 0 55 0
30DEC26 9.75 C 0.00 0.00 0.00 0.57 -0.03 42 0 0 0
TOTAL CALL 413 9,604 +244
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 80 0 10 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 76 0 33 0
29JAN26 5.25 P 0.01 0.01 0.01 0.01 0.00 68 8 309 +8
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 0.04 0.04 0.04 0.01 0.00 44 3 477 -3
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 36 0 365 0
29JAN26 6.50 P 0.04 0.04 0.04 0.03 0.00 37 10 1,001 0
29JAN26 6.75 P 0.06 0.08 0.06 0.06 0.00 35 112 526 +50
29JAN26 7.00 P 0.11 0.13 0.11 0.13 +0.01 36 26 352 +26
29JAN26 7.25 P 0.00 0.00 0.00 0.23 +0.02 36 0 353 0
29JAN26 7.50 P 0.00 0.00 0.00 0.37 +0.02 37 0 224 0
29JAN26 7.75 P 0.00 0.00 0.00 0.54 +0.02 37 0 91 0
29JAN26 8.00 P 0.00 0.00 0.00 0.75 +0.02 39 0 150 0
29JAN26 8.25 P 0.00 0.00 0.00 0.98 +0.03 43 0 60 0
29JAN26 8.50 P 0.00 0.00 0.00 1.22 +0.03 48 0 30 0
29JAN26 8.75 P 0.00 0.00 0.00 1.47 +0.03 54 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.72 +0.04 60 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.94 +0.01 53 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.21 +0.03 68 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.45 +0.03 68 0 2 0
29JAN26 10.00 P 0.00 0.00 0.00 2.70 +0.03 73 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 3.20 +0.03 82 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 3.69 +0.02 84 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 4.20 +0.03 99 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 39 0 180 0
26FEB26 6.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 175 0
26FEB26 6.25 P 0.00 0.00 0.00 0.06 0.00 37 0 264 0
26FEB26 6.50 P 0.00 0.00 0.00 0.10 -0.01 37 0 242 0
26FEB26 6.75 P 0.00 0.00 0.00 0.17 0.00 38 0 149 0
26FEB26 7.00 P 0.26 0.26 0.24 0.25 0.00 37 31 517 -1
26FEB26 7.25 P 0.00 0.00 0.00 0.37 0.00 38 0 355 0
26FEB26 7.50 P 0.00 0.00 0.00 0.50 0.00 37 0 65 0
26FEB26 7.75 P 0.00 0.00 0.00 0.67 +0.01 39 0 70 0
26FEB26 8.00 P 0.00 0.00 0.00 0.85 +0.01 39 0 22 0
26FEB26 8.25 P 0.00 0.00 0.00 1.06 +0.02 41 0 100 0
26FEB26 8.50 P 0.00 0.00 0.00 1.28 +0.02 43 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.51 +0.03 45 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.75 +0.03 48 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.99 +0.02 50 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.25 +0.04 56 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.48 +0.01 56 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.73 +0.03 60 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 61 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 40 0 0 0
30MAR26 5.50 P 0.06 0.06 0.06 0.04 0.00 41 14 580 -14
30MAR26 5.75 P 0.08 0.08 0.08 0.06 0.00 40 14 26 -14
30MAR26 6.00 P 0.10 0.10 0.10 0.10 0.00 41 135 223 +119
30MAR26 6.25 P 0.14 0.14 0.14 0.15 +0.01 41 1 65 +1
30MAR26 6.50 P 0.22 0.22 0.22 0.21 0.00 40 30 97 +30
30MAR26 6.75 P 0.00 0.00 0.00 0.30 +0.01 41 0 187 0
30MAR26 7.00 P 0.00 0.00 0.00 0.40 +0.01 41 0 854 0
30MAR26 7.25 P 0.00 0.00 0.00 0.52 +0.01 41 0 12 0
30MAR26 7.50 P 0.67 0.67 0.67 0.66 +0.01 41 14 64 +14
30MAR26 7.75 P 0.82 0.84 0.82 0.82 +0.02 42 38 89 +38
30MAR26 8.00 P 0.00 0.00 0.00 0.99 +0.02 42 0 15 0
30MAR26 8.25 P 0.00 0.00 0.00 1.18 +0.02 43 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.38 +0.02 44 0 5 0
30MAR26 8.75 P 0.00 0.00 0.00 1.59 +0.02 44 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.81 +0.02 45 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.04 +0.02 47 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.28 +0.03 49 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.52 +0.03 51 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.77 +0.04 55 0 10 0
30MAR26 10.50 P 0.00 0.00 0.00 3.25 +0.04 57 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.73 +0.04 59 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.22 +0.04 62 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 0.08 0.08 0.08 0.07 +0.01 41 30 30 +30
29APR26 5.75 P 0.10 0.10 0.10 0.10 +0.01 40 100 130 +100
29APR26 6.00 P 0.00 0.00 0.00 0.15 +0.02 41 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.20 +0.01 40 0 30 0
29APR26 6.50 P 0.27 0.27 0.27 0.28 +0.02 40 1 5 +1
29APR26 6.75 P 0.00 0.00 0.00 0.37 +0.02 40 0 89 0
29APR26 7.00 P 0.00 0.00 0.00 0.48 +0.02 41 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.60 +0.02 41 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.74 +0.02 41 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.90 +0.03 41 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.06 +0.03 41 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.25 +0.03 42 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.44 +0.03 43 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.64 +0.03 43 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.86 +0.03 44 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.08 +0.03 45 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.31 +0.03 46 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.55 +0.05 48 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 49 0 2,517 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 47 0 350 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 45 0 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 42 0 40 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 41 0 245 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 38 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 35 0 160 0
29JUN26 4.60 P 0.00 0.00 0.00 0.02 0.00 37 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 0.13 +0.01 40 0 526 0
29JUN26 5.75 P 0.00 0.00 0.00 0.17 0.00 39 0 70 0
29JUN26 6.00 P 0.00 0.00 0.00 0.24 +0.01 40 0 212 0
29JUN26 6.25 P 0.00 0.00 0.00 0.31 +0.01 40 0 230 0
29JUN26 6.50 P 0.00 0.00 0.00 0.40 +0.01 40 0 211 0
29JUN26 6.75 P 0.00 0.00 0.00 0.50 +0.01 40 0 45 0
29JUN26 7.00 P 0.00 0.00 0.00 0.61 +0.01 40 0 91 0
29JUN26 7.25 P 0.00 0.00 0.00 0.74 +0.01 40 0 25 0
29JUN26 7.50 P 0.00 0.00 0.00 0.88 +0.01 41 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.03 +0.01 41 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.20 +0.02 41 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 1.37 +0.01 41 0 105 0
29JUN26 8.50 P 0.00 0.00 0.00 1.56 +0.02 42 0 30 0
29JUN26 8.75 P 0.00 0.00 0.00 1.75 +0.01 42 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.96 +0.02 43 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.17 +0.02 43 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.39 +0.02 44 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.61 +0.02 45 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.83 +0.02 45 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.31 +0.05 48 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.78 +0.07 50 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.26 +0.06 51 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.10 +0.01 42 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 0.13 +0.01 42 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.14 0.00 41 0 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.19 +0.01 42 0 15 0
29SEP26 5.50 P 0.00 0.00 0.00 0.24 0.00 41 0 75 0
29SEP26 5.75 P 0.00 0.00 0.00 0.31 0.00 41 0 58 0
29SEP26 6.00 P 0.00 0.00 0.00 0.39 +0.01 42 0 140 0
29SEP26 6.25 P 0.00 0.00 0.00 0.48 +0.01 42 0 205 0
29SEP26 6.50 P 0.00 0.00 0.00 0.58 +0.01 42 0 72 0
29SEP26 6.75 P 0.00 0.00 0.00 0.69 +0.01 42 0 89 0
29SEP26 7.00 P 0.00 0.00 0.00 0.82 +0.01 42 0 62 0
29SEP26 7.25 P 0.00 0.00 0.00 0.95 +0.01 42 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.09 +0.01 42 0 11 0
29SEP26 7.75 P 0.00 0.00 0.00 1.24 +0.01 42 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 1.41 +0.02 43 0 45 0
29SEP26 8.25 P 0.00 0.00 0.00 1.58 +0.02 43 0 15 0
29SEP26 8.50 P 0.00 0.00 0.00 1.75 +0.02 43 0 95 0
29SEP26 8.75 P 0.00 0.00 0.00 1.94 +0.02 43 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.13 +0.02 44 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.33 +0.02 44 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.54 +0.02 45 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.75 +0.03 45 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.97 +0.03 46 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.41 +0.03 46 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.85 +0.03 47 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.29 +0.02 46 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.18 -0.01 42 0 6 0
30DEC26 4.90 P 0.00 0.00 0.00 0.21 0.00 43 0 88 0
30DEC26 5.00 P 0.00 0.00 0.00 0.23 0.00 43 0 10 0
30DEC26 5.25 P 0.00 0.00 0.00 0.29 0.00 43 0 1 0
30DEC26 5.50 P 0.00 0.00 0.00 0.36 -0.01 43 0 12 0
30DEC26 5.75 P 0.00 0.00 0.00 0.44 0.00 43 0 80 0
30DEC26 6.00 P 0.00 0.00 0.00 0.53 -0.01 43 0 86 0
30DEC26 6.25 P 0.67 0.67 0.67 0.63 0.00 43 80 80 +80
30DEC26 6.50 P 0.79 0.79 0.79 0.74 0.00 43 1 78 +1
30DEC26 6.75 P 0.00 0.00 0.00 0.85 -0.01 43 0 8 0
30DEC26 7.00 P 0.00 0.00 0.00 0.99 0.00 43 0 20 0
30DEC26 7.25 P 0.00 0.00 0.00 1.12 0.00 43 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 1.58 +0.01 44 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.75 0.00 44 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.92 0.00 44 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.10 0.00 44 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.29 0.00 45 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.48 0.00 45 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.68 +0.01 45 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.89 +0.01 46 0 0 0
TOTAL PUT 648 17,469 +466
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$ 44.80
29JAN26 30.00 C 0.00 0.00 0.00 14.82 +0.90 0 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 13.84 +0.92 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 12.85 +0.95 0 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 11.86 +0.93 0 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 10.86 +0.86 0 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 9.91 +0.95 50 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 8.92 +0.90 46 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 7.96 +0.87 46 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 7.06 +0.89 48 0 15 0
29JAN26 39.00 C 0.00 0.00 0.00 6.12 +0.86 45 0 30 0
29JAN26 40.00 C 0.00 0.00 0.00 5.23 +0.82 43 0 97 0
29JAN26 41.00 C 0.00 0.00 0.00 4.40 +0.67 43 0 97 0
29JAN26 42.00 C 0.00 0.00 0.00 3.63 +0.66 42 0 71 0
29JAN26 43.00 C 0.00 0.00 0.00 2.93 +0.57 41 0 123 0
29JAN26 44.00 C 2.38 2.38 2.38 2.38 +0.47 42 20 70 +6
29JAN26 45.00 C 0.00 0.00 0.00 1.79 +0.35 41 0 57 0
29JAN26 46.00 C 1.63 1.63 1.42 1.37 +0.28 41 33 33 -1
29JAN26 47.00 C 0.00 0.00 0.00 1.07 +0.25 42 0 82 0
29JAN26 48.00 C 0.80 0.80 0.80 0.81 +0.18 42 8 47 0
29JAN26 49.00 C 0.00 0.00 0.00 0.58 +0.13 42 0 32 0
29JAN26 50.00 C 0.00 0.00 0.00 0.41 +0.09 42 0 52 0
29JAN26 52.50 C 0.00 0.00 0.00 0.16 +0.04 42 0 16 0
29JAN26 55.00 C 0.00 0.00 0.00 0.06 +0.01 42 0 17 0
29JAN26 57.50 C 0.00 0.00 0.00 0.02 0.00 42 0 15 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
26FEB26 30.00 C 0.00 0.00 0.00 14.93 +0.92 41 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 13.95 +0.91 43 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 13.22 +1.20 62 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 11.97 +0.89 39 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 11.04 +0.89 42 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 10.12 +0.94 43 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 9.15 +0.87 41 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 8.24 +0.82 40 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 7.53 +0.97 45 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 6.64 +0.88 42 0 15 0
26FEB26 40.00 C 0.00 0.00 0.00 5.51 +0.46 34 0 59 0
26FEB26 41.00 C 0.00 0.00 0.00 4.95 +0.64 38 0 49 0
26FEB26 42.00 C 0.00 0.00 0.00 4.38 +0.67 40 0 65 0
26FEB26 43.00 C 0.00 0.00 0.00 3.74 +0.69 40 0 30 0
26FEB26 44.00 C 3.02 3.06 3.02 3.05 +0.47 38 70 119 -11
26FEB26 45.00 C 0.00 0.00 0.00 2.60 +0.45 39 0 31 0
26FEB26 46.00 C 0.00 0.00 0.00 2.12 +0.33 38 0 60 0
26FEB26 47.00 C 1.82 1.82 1.82 1.77 +0.28 38 9 57 +9
26FEB26 48.00 C 0.00 0.00 0.00 1.47 +0.25 39 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 1.19 +0.21 39 0 0 0
26FEB26 50.00 C 1.18 1.18 1.18 0.95 +0.17 39 3 6 -3
26FEB26 52.50 C 0.00 0.00 0.00 0.52 +0.10 38 0 15 0
26FEB26 55.00 C 0.00 0.00 0.00 0.27 +0.05 38 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 0.14 +0.03 38 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.07 +0.01 39 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 20.96 +0.94 39 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 19.97 +0.91 42 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 18.99 +0.94 47 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 18.01 +0.94 47 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 16.88 +0.82 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 16.01 +0.85 38 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 14.93 +0.79 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 14.07 +0.88 39 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 13.22 +0.94 45 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 12.53 +1.00 53 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 11.04 +0.60 25 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 10.12 +0.60 30 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 9.33 +0.67 35 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 8.69 +0.81 41 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 7.74 +0.44 38 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 7.25 +0.71 42 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 6.29 +0.45 38 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 5.81 +0.80 41 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 4.86 +0.29 37 0 34 0
30MAR26 43.00 C 0.00 0.00 0.00 4.43 +0.58 39 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 3.86 +0.51 39 0 60 0
30MAR26 45.00 C 0.00 0.00 0.00 3.38 +0.46 39 0 33 0
30MAR26 46.00 C 0.00 0.00 0.00 2.92 +0.39 38 0 30 0
30MAR26 47.00 C 0.00 0.00 0.00 2.54 +0.34 39 0 47 0
30MAR26 48.00 C 2.28 2.28 2.28 2.21 +0.28 39 9 87 +9
30MAR26 49.00 C 0.00 0.00 0.00 1.93 +0.27 39 0 18 0
30MAR26 50.00 C 0.00 0.00 0.00 1.67 +0.26 40 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 1.11 +0.19 39 0 15 0
30MAR26 55.00 C 0.00 0.00 0.00 0.71 +0.12 39 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 0.45 +0.08 39 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.28 +0.06 39 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 0.17 +0.03 39 0 2 0
30MAR26 65.00 C 0.00 0.00 0.00 0.10 +0.02 39 0 3 0
29APR26 33.00 C 0.00 0.00 0.00 12.53 +0.80 43 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 11.47 +0.62 38 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 10.93 +0.93 45 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 9.70 +0.58 37 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 8.89 +0.32 37 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 8.12 +0.45 37 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 7.42 +0.47 38 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 6.77 +0.46 38 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 6.53 +0.69 43 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 5.57 +0.45 39 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 5.03 +0.41 39 0 49 0
29APR26 44.00 C 4.60 4.64 4.56 4.66 +0.53 41 35 59 +35
29APR26 45.00 C 0.00 0.00 0.00 4.19 +0.49 41 0 6 0
29APR26 46.00 C 0.00 0.00 0.00 3.75 +0.45 41 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 3.36 +0.41 41 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 3.01 +0.37 41 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 2.70 +0.34 41 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 2.42 +0.32 42 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 1.77 +0.25 41 0 7 0
29APR26 55.00 C 0.00 0.00 0.00 1.28 +0.19 41 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 0.91 +0.15 41 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 0.64 +0.12 41 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 20.03 +0.78 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 19.39 +1.04 55 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 18.01 +0.63 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 17.41 +0.94 48 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 16.50 +0.92 48 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 15.63 +0.95 48 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 14.73 +0.95 47 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 13.49 +0.31 38 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 13.01 +0.95 45 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 12.17 +1.00 44 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 11.37 +0.86 44 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 10.61 +0.90 44 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 9.48 +0.46 39 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 8.89 +0.50 40 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 8.07 +0.41 38 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 7.75 +0.56 42 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 7.14 +0.45 41 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 6.54 +0.44 41 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 6.01 +0.42 41 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 5.59 +0.58 42 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 5.12 +0.54 41 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 4.69 +0.51 41 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 4.29 +0.47 41 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 3.93 +0.44 41 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 3.60 +0.41 41 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 3.30 +0.38 42 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 2.61 +0.29 42 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 2.05 +0.31 42 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 1.60 +0.25 41 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 1.20 +0.16 41 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.91 +0.11 41 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.71 +0.11 41 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 18.81 +1.05 51 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 17.73 +0.79 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 17.11 +1.13 49 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 16.06 +0.93 46 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 15.36 +0.90 47 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 14.55 +1.01 46 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.75 +0.86 45 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.04 +0.69 45 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.20 +0.73 44 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.34 +0.29 42 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.76 +0.48 42 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.14 +0.60 42 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.51 +0.58 42 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.96 +0.42 42 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.38 +0.55 42 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.88 +0.54 42 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 7.37 +0.50 42 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.79 +0.32 41 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.59 +0.54 43 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 6.21 +0.55 43 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 5.82 +0.53 43 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 5.44 +0.49 43 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 5.10 +0.47 43 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 4.78 +0.44 43 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 4.07 +0.40 43 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 3.44 +0.31 43 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 2.91 +0.29 43 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 2.43 +0.30 43 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 1.98 +0.23 42 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.65 +0.17 42 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.95 +0.97 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.06 +0.73 43 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 14.45 +1.02 44 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.77 +1.04 44 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.12 +0.87 44 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.47 +0.96 43 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.88 +1.02 43 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.29 +1.01 43 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.69 +0.90 43 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.05 +0.72 42 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.63 +0.85 43 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.13 +0.74 43 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.72 +0.85 43 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.25 +0.52 43 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.76 +0.47 43 0 6 0
30DEC26 46.00 C 7.24 7.24 7.24 7.52 +0.63 43 6 12 +6
30DEC26 47.00 C 0.00 0.00 0.00 7.02 +0.51 43 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 6.66 +0.50 43 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 6.43 +0.60 44 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 6.10 +0.57 44 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 5.24 +0.41 43 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.60 +0.41 43 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 4.09 +0.38 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 3.59 +0.35 44 0 0 0
TOTAL CALL 193 1,897 +50
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 19 0
29JAN26 35.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 16 0
29JAN26 36.00 P 0.00 0.00 0.00 0.03 -0.03 42 0 76 0
29JAN26 37.00 P 0.00 0.00 0.00 0.06 -0.05 42 0 58 0
29JAN26 38.00 P 0.00 0.00 0.00 0.11 -0.09 42 0 72 0
29JAN26 39.00 P 0.00 0.00 0.00 0.20 -0.13 42 0 113 0
29JAN26 40.00 P 0.00 0.00 0.00 0.33 -0.18 42 0 89 0
29JAN26 41.00 P 0.00 0.00 0.00 0.51 -0.22 42 0 59 0
29JAN26 42.00 P 0.81 0.81 0.81 0.76 -0.30 42 15 60 0
29JAN26 43.00 P 1.07 1.07 1.07 1.05 -0.36 41 1 16 0
29JAN26 44.00 P 0.00 0.00 0.00 1.43 -0.51 41 0 28 0
29JAN26 45.00 P 0.00 0.00 0.00 2.01 -0.57 43 0 27 0
29JAN26 46.00 P 0.00 0.00 0.00 2.58 -0.59 43 0 45 0
29JAN26 47.00 P 0.00 0.00 0.00 3.24 -0.59 43 0 30 0
29JAN26 48.00 P 0.00 0.00 0.00 3.92 -0.80 42 0 15 0
29JAN26 49.00 P 0.00 0.00 0.00 4.74 -0.81 43 0 10 0
29JAN26 50.00 P 0.00 0.00 0.00 5.64 -0.81 45 0 10 0
29JAN26 52.50 P 0.00 0.00 0.00 7.88 -0.78 46 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 10.29 -0.93 50 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 12.76 -0.90 56 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 15.26 -0.95 64 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 17.76 -0.98 71 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 20.26 -1.00 77 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 42 0 3 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 1 0
26FEB26 32.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.04 -0.02 40 0 8 0
26FEB26 34.00 P 0.00 0.00 0.00 0.06 -0.03 39 0 35 0
26FEB26 35.00 P 0.00 0.00 0.00 0.10 -0.05 38 0 5 0
26FEB26 36.00 P 0.00 0.00 0.00 0.16 -0.08 38 0 1 0
26FEB26 37.00 P 0.00 0.00 0.00 0.25 -0.10 39 0 3 0
26FEB26 38.00 P 0.00 0.00 0.00 0.37 -0.14 39 0 3 0
26FEB26 39.00 P 0.00 0.00 0.00 0.53 -0.18 39 0 30 0
26FEB26 40.00 P 0.00 0.00 0.00 0.74 -0.23 39 0 47 0
26FEB26 41.00 P 0.00 0.00 0.00 1.00 -0.28 39 0 30 0
26FEB26 42.00 P 0.00 0.00 0.00 1.31 -0.34 38 0 75 0
26FEB26 43.00 P 0.00 0.00 0.00 1.66 -0.44 38 0 30 0
26FEB26 44.00 P 0.00 0.00 0.00 2.12 -0.47 38 0 45 0
26FEB26 45.00 P 2.77 2.77 2.77 2.57 -0.60 38 4 19 0
26FEB26 46.00 P 0.00 0.00 0.00 3.23 -0.58 39 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 3.67 -0.80 36 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 4.33 -0.63 36 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 5.18 -0.53 38 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 6.08 -0.76 40 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 8.22 -0.44 42 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 10.54 -0.80 45 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 12.85 -0.95 45 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 15.26 -0.95 46 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 17.76 -0.98 51 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 20.26 -1.00 56 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 1 0
30MAR26 31.00 P 0.00 0.00 0.00 0.06 -0.03 39 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.10 -0.03 39 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.15 -0.05 39 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 0.22 -0.07 39 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.32 -0.08 39 0 65 0
30MAR26 36.00 P 0.00 0.00 0.00 0.44 -0.11 39 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.59 -0.15 39 0 2 0
30MAR26 38.00 P 0.00 0.00 0.00 0.79 -0.17 39 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 1.02 -0.21 39 0 2 0
30MAR26 40.00 P 0.00 0.00 0.00 1.29 -0.26 39 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 1.61 -0.29 39 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 1.95 -0.31 39 0 60 0
30MAR26 43.00 P 0.00 0.00 0.00 2.36 -0.37 39 0 15 0
30MAR26 44.00 P 0.00 0.00 0.00 2.83 -0.45 39 0 15 0
30MAR26 45.00 P 0.00 0.00 0.00 3.34 -0.50 39 0 15 0
30MAR26 46.00 P 0.00 0.00 0.00 3.91 -0.56 39 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 4.55 -0.33 40 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 5.19 -0.36 40 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 5.94 -0.65 40 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 6.42 -0.57 37 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 8.76 -0.24 43 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 10.82 -0.82 42 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 13.30 -0.50 48 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 15.70 -0.51 51 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 18.18 -0.59 55 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 20.65 -0.61 59 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.36 -0.07 41 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 0.47 -0.10 41 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.63 -0.11 41 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 0.81 -0.14 41 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 1.02 -0.17 41 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 1.27 -0.20 41 0 3 0
29APR26 39.00 P 0.00 0.00 0.00 1.55 -0.24 41 0 3 0
29APR26 40.00 P 0.00 0.00 0.00 1.85 -0.29 41 0 3 0
29APR26 41.00 P 0.00 0.00 0.00 2.19 -0.33 41 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 2.57 -0.38 41 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 3.00 -0.42 41 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 3.50 -0.43 41 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 4.03 -0.47 41 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 4.60 -0.51 41 0 30 0
29APR26 47.00 P 0.00 0.00 0.00 5.20 -0.56 41 0 47 0
29APR26 48.00 P 5.97 5.97 5.97 5.85 -0.35 41 15 32 +15
29APR26 49.00 P 0.00 0.00 0.00 6.66 -0.55 43 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 7.32 -0.46 42 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 9.32 -0.23 44 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 11.41 -0.70 45 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 13.30 -1.06 42 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 15.97 -0.55 49 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.07 -0.02 41 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.11 -0.02 42 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.15 -0.03 41 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.21 -0.04 41 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.29 -0.04 41 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.38 -0.07 41 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 0.50 -0.07 41 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.64 -0.09 41 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.80 -0.12 41 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 1.00 -0.13 41 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 1.21 -0.17 41 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 1.48 -0.18 42 0 100 0
29JUN26 37.00 P 0.00 0.00 0.00 1.75 -0.22 42 0 2 0
29JUN26 38.00 P 0.00 0.00 0.00 2.08 -0.24 42 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 2.43 -0.26 42 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 2.79 -0.30 41 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 3.18 -0.37 41 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 3.61 -0.41 41 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 4.12 -0.34 41 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 4.53 -0.46 41 0 8 0
29JUN26 45.00 P 0.00 0.00 0.00 5.07 -0.49 41 0 4 0
29JUN26 46.00 P 0.00 0.00 0.00 5.63 -0.53 40 0 4 0
29JUN26 47.00 P 0.00 0.00 0.00 6.23 -0.57 41 0 2 0
29JUN26 48.00 P 0.00 0.00 0.00 6.87 -0.45 41 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 7.61 -0.60 41 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 8.26 -0.67 41 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 10.35 -0.46 44 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 12.35 -0.56 44 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 14.16 -0.81 42 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 16.27 -0.84 42 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 18.48 -0.77 42 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 20.82 -0.87 44 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.46 -0.06 43 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.58 -0.06 43 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.73 -0.08 43 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.89 -0.09 43 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 1.08 -0.12 43 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 1.30 -0.12 43 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.52 -0.12 43 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.81 -0.16 43 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 2.10 -0.17 43 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 2.42 -0.21 43 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 2.78 -0.22 43 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 3.14 -0.26 43 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 3.50 -0.33 43 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 3.90 -0.36 43 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 4.36 -0.35 43 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 4.81 -0.38 42 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 5.29 -0.41 42 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 5.81 -0.43 42 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.34 -0.47 42 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 6.92 -0.49 42 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 7.51 -0.52 42 0 0 0
29SEP26 48.00 P 8.26 8.26 8.26 8.13 -0.61 42 6 6 +6
29SEP26 49.00 P 0.00 0.00 0.00 8.98 -0.45 43 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 9.44 -0.65 42 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 11.47 -0.49 44 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 13.19 -0.68 43 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 15.17 -0.73 43 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.16 -0.93 43 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.25 -0.91 43 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 21.48 -0.89 44 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.65 -0.11 44 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.92 -0.13 44 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.22 -0.12 44 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.51 -0.17 44 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 2.87 -0.17 44 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 3.24 -0.17 44 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 3.61 -0.21 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.01 -0.25 44 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 4.41 -0.27 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 4.83 -0.29 43 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 5.29 -0.30 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 5.76 -0.33 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 6.26 -0.36 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.78 -0.38 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 7.33 -0.40 43 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 7.90 -0.43 43 0 2 0
30DEC26 47.00 P 0.00 0.00 0.00 8.50 -0.45 43 0 4 0
30DEC26 48.00 P 9.30 9.30 9.30 9.13 -0.60 43 10 11 +10
30DEC26 49.00 P 0.00 0.00 0.00 9.87 -0.52 44 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 10.53 -0.58 43 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 12.26 -0.68 44 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 14.09 -0.69 44 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 16.08 -0.69 44 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.87 -0.96 43 0 0 0
TOTAL PUT 51 1,583 +31
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$ 72.00
09JAN26 44.00 C 28.14 28.14 27.74 28.06 +3.45 239 100 100 +100
09JAN26 45.00 C 0.00 0.00 0.00 27.01 +3.40 0 0 0 0
09JAN26 46.00 C 0.00 0.00 0.00 26.06 +3.45 220 0 0 0
09JAN26 47.00 C 0.00 0.00 0.00 25.06 +3.44 210 0 0 0
09JAN26 48.00 C 0.00 0.00 0.00 24.03 +3.41 178 0 0 0
09JAN26 49.00 C 0.00 0.00 0.00 23.03 +3.41 169 0 0 0
09JAN26 50.00 C 0.00 0.00 0.00 22.04 +3.42 170 0 0 0
09JAN26 52.50 C 0.00 0.00 0.00 19.56 +3.44 160 0 5 0
09JAN26 55.00 C 0.00 0.00 0.00 17.04 +3.42 129 0 5 0
09JAN26 57.50 C 0.00 0.00 0.00 14.55 +3.43 114 0 0 0
09JAN26 60.00 C 0.00 0.00 0.00 12.04 +3.42 91 0 8 0
09JAN26 62.50 C 0.00 0.00 0.00 9.57 +3.43 82 0 16 0
09JAN26 65.00 C 0.00 0.00 0.00 7.06 +3.31 60 0 175 0
09JAN26 67.50 C 2.50 4.78 2.50 4.69 +3.05 56 372 855 -251
09JAN26 70.00 C 0.90 2.65 0.90 2.54 +1.96 50 1,292 667 -203
09JAN26 72.50 C 0.32 1.08 0.32 0.83 +0.65 40 1,394 941 +697
09JAN26 75.00 C 0.11 0.38 0.11 0.29 +0.24 47 1,369 1,106 +930
09JAN26 77.50 C 0.05 0.15 0.05 0.12 +0.10 55 281 257 +257
09JAN26 80.00 C 0.00 0.00 0.00 0.05 +0.04 61 0 0 0
09JAN26 82.50 C 0.00 0.00 0.00 0.03 +0.02 70 0 0 0
09JAN26 85.00 C 0.00 0.00 0.00 0.02 +0.01 79 0 0 0
09JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
09JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
09JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 104 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 0.00 123 0 0 0
16JAN26 45.00 C 0.00 0.00 0.00 27.70 +4.06 200 0 0 0
16JAN26 46.00 C 0.00 0.00 0.00 26.12 +3.48 130 0 0 0
16JAN26 47.00 C 0.00 0.00 0.00 25.70 +4.06 185 0 0 0
16JAN26 48.00 C 0.00 0.00 0.00 24.17 +3.53 128 0 0 0
16JAN26 49.00 C 0.00 0.00 0.00 23.59 +3.95 163 0 0 0
16JAN26 50.00 C 0.00 0.00 0.00 22.04 +3.40 0 0 0 0
16JAN26 52.50 C 0.00 0.00 0.00 20.13 +3.98 141 0 0 0
16JAN26 55.00 C 0.00 0.00 0.00 17.04 +3.39 0 0 0 0
16JAN26 57.50 C 0.00 0.00 0.00 14.57 +3.41 59 0 2 0
16JAN26 60.00 C 0.00 0.00 0.00 12.12 +3.50 58 0 0 0
16JAN26 62.50 C 0.00 0.00 0.00 9.68 +3.41 53 0 0 0
16JAN26 65.00 C 0.00 0.00 0.00 7.18 +3.27 40 0 0 0
16JAN26 67.50 C 0.00 0.00 0.00 4.97 +2.87 40 1 90 +1
16JAN26 70.00 C 1.70 2.85 1.62 2.88 +1.84 35 24 152 +17
16JAN26 72.50 C 0.80 1.70 0.77 1.53 +1.05 36 666 1,745 -192
16JAN26 75.00 C 0.61 0.88 0.61 0.78 +0.57 39 365 364 +251
16JAN26 77.50 C 0.18 0.37 0.18 0.43 +0.34 43 160 150 +130
16JAN26 80.00 C 0.15 0.21 0.15 0.25 +0.20 47 81 75 +75
16JAN26 82.50 C 0.00 0.00 0.00 0.16 +0.13 51 0 40 0
16JAN26 85.00 C 0.00 0.00 0.00 0.10 +0.09 55 0 0 0
16JAN26 87.50 C 0.00 0.00 0.00 0.07 +0.06 59 0 0 0
16JAN26 90.00 C 0.00 0.00 0.00 0.05 +0.04 63 0 0 0
16JAN26 92.50 C 0.00 0.00 0.00 0.04 +0.03 67 0 0 0
16JAN26 95.00 C 0.00 0.00 0.00 0.03 +0.02 70 0 0 0
16JAN26 97.50 C 0.00 0.00 0.00 0.02 +0.01 72 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 33.07 +3.39 0 0 1,667 0
29JAN26 40.00 C 0.00 0.00 0.00 32.16 +3.39 110 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 31.16 +3.08 105 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 30.08 +3.30 69 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 29.25 +3.57 108 0 2 0
29JAN26 44.00 C 0.00 0.00 0.00 28.16 +3.38 92 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 27.70 +3.91 130 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 26.13 +3.14 78 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 25.70 +3.90 120 0 0 0
29JAN26 48.00 C 23.94 24.40 23.60 24.17 +3.01 78 350 350 +349
29JAN26 49.00 C 22.35 23.15 22.10 23.59 +3.90 105 440 350 +260
29JAN26 50.00 C 21.35 22.26 21.11 22.09 +3.39 0 390 438 +277
29JAN26 52.50 C 18.86 19.77 18.61 20.13 +3.93 91 200 371 +173
29JAN26 55.00 C 16.67 16.67 16.62 17.19 +3.48 55 50 2,060 +50
29JAN26 57.50 C 0.00 0.00 0.00 14.61 +3.38 32 0 8,582 0
29JAN26 60.00 C 9.99 12.14 9.99 12.14 +3.35 33 113 3,092 -4
29JAN26 62.50 C 8.20 9.90 8.20 9.70 +3.21 32 76 1,595 -16
29JAN26 65.00 C 5.40 7.68 5.40 7.18 +2.87 23 1,613 6,631 +457
29JAN26 67.50 C 3.52 5.40 3.52 5.16 +2.45 29 610 3,385 -11
29JAN26 70.00 C 2.00 3.70 2.00 3.48 +1.86 31 1,032 5,491 -434
29JAN26 72.50 C 1.20 2.34 1.20 2.19 +1.25 32 1,673 5,391 +232
29JAN26 75.00 C 0.85 1.44 0.84 1.31 +0.78 33 1,276 4,805 +525
29JAN26 77.50 C 0.47 0.88 0.47 0.80 +0.50 35 1,784 2,868 +1,263
29JAN26 80.00 C 0.29 0.53 0.29 0.50 +0.32 37 556 1,996 +437
29JAN26 82.50 C 0.17 0.32 0.17 0.31 +0.21 39 208 1,590 -46
29JAN26 85.00 C 0.12 0.18 0.12 0.20 +0.14 41 176 838 +126
29JAN26 87.50 C 0.10 0.10 0.10 0.13 +0.09 43 4 105 +4
29JAN26 90.00 C 0.05 0.05 0.05 0.09 +0.06 45 110 260 +110
29JAN26 92.50 C 0.00 0.00 0.00 0.06 +0.04 46 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 0.04 +0.03 48 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 0.03 +0.02 50 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 32.16 +3.26 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 31.20 +3.12 62 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 30.18 +3.27 52 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 29.79 +4.01 94 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 28.18 +3.40 36 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 27.70 +3.40 84 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 26.15 +3.16 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 25.70 +3.90 77 0 0 0
26FEB26 48.00 C 24.27 24.27 24.27 24.36 +3.20 59 30 30 +30
26FEB26 49.00 C 0.00 0.00 0.00 23.59 +3.19 67 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 22.36 +3.42 53 0 15 0
26FEB26 52.50 C 20.00 20.00 20.00 20.13 +3.79 58 20 54 0
26FEB26 55.00 C 0.00 0.00 0.00 17.42 +3.52 43 0 9 0
26FEB26 57.50 C 14.50 14.50 14.50 14.85 +3.20 33 1 838 0
26FEB26 60.00 C 12.60 12.60 12.60 12.57 +3.03 35 1 1,807 -1
26FEB26 62.50 C 0.00 0.00 0.00 10.14 +3.17 30 0 994 0
26FEB26 65.00 C 6.80 8.11 6.80 7.98 +2.77 30 110 1,618 +15
26FEB26 67.50 C 4.54 6.00 4.54 5.94 +2.25 28 103 3,108 +24
26FEB26 70.00 C 3.20 4.62 3.20 4.36 +1.83 29 1,150 2,511 -377
26FEB26 72.50 C 2.19 3.33 2.19 3.20 +1.45 30 664 1,512 +276
26FEB26 75.00 C 1.35 2.38 1.35 2.26 +1.04 31 729 1,252 +388
26FEB26 77.50 C 1.16 1.68 1.16 1.56 +0.71 32 556 972 +302
26FEB26 80.00 C 0.82 1.19 0.82 1.09 +0.49 33 903 1,347 +673
26FEB26 82.50 C 0.54 0.82 0.54 0.76 +0.33 34 766 724 +228
26FEB26 85.00 C 0.37 0.50 0.37 0.54 +0.23 35 201 391 +185
26FEB26 87.50 C 0.39 0.39 0.39 0.39 +0.16 36 170 223 +155
26FEB26 90.00 C 0.00 0.00 0.00 0.28 +0.10 37 0 23 0
26FEB26 92.50 C 0.00 0.00 0.00 0.20 +0.07 38 0 107 0
26FEB26 95.00 C 0.14 0.14 0.14 0.15 +0.05 39 30 30 +30
26FEB26 97.50 C 0.00 0.00 0.00 0.11 +0.03 40 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 47.16 +3.39 0 0 15 0
30MAR26 26.00 C 0.00 0.00 0.00 46.22 +3.21 89 0 15 0
30MAR26 27.00 C 0.00 0.00 0.00 45.66 +3.79 123 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 44.71 +3.92 121 0 55 0
30MAR26 29.00 C 0.00 0.00 0.00 43.83 +4.04 122 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 42.20 +3.40 53 0 40 0
30MAR26 31.00 C 0.00 0.00 0.00 41.21 +2.98 58 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 40.21 +3.39 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 39.86 +3.93 106 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 38.29 +3.16 69 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 37.36 +3.41 74 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 36.38 +3.42 72 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 35.25 +3.28 46 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 34.32 +3.30 60 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 33.56 +3.58 74 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 32.42 +3.52 63 0 53 0
30MAR26 41.00 C 0.00 0.00 0.00 31.62 +3.54 71 0 151 0
30MAR26 42.00 C 0.00 0.00 0.00 30.52 +3.61 63 0 1,647 0
30MAR26 43.00 C 29.38 29.38 29.38 29.79 +3.79 71 40 258 0
30MAR26 44.00 C 0.00 0.00 0.00 28.47 +3.36 55 0 774 0
30MAR26 45.00 C 0.00 0.00 0.00 27.70 +3.40 62 0 971 0
30MAR26 46.00 C 0.00 0.00 0.00 27.06 +3.99 69 0 613 0
30MAR26 47.00 C 0.00 0.00 0.00 25.70 +3.78 57 0 1,022 0
30MAR26 48.00 C 0.00 0.00 0.00 24.36 +3.20 37 0 692 0
30MAR26 49.00 C 0.00 0.00 0.00 23.59 +3.19 48 0 1,185 0
30MAR26 50.00 C 0.00 0.00 0.00 22.48 +3.54 41 0 5,634 0
30MAR26 52.50 C 19.55 20.36 19.20 20.13 +3.12 42 4 5,294 -3
30MAR26 55.00 C 0.00 0.00 0.00 17.63 +3.50 36 0 16,874 0
30MAR26 57.50 C 13.16 14.80 13.16 15.27 +3.41 34 49 9,666 -48
30MAR26 60.00 C 11.05 12.80 11.05 12.97 +3.03 32 45 13,425 +30
30MAR26 62.50 C 0.00 0.00 0.00 10.78 +3.16 31 0 8,826 0
30MAR26 65.00 C 8.08 8.95 8.08 8.46 +2.40 27 92 20,336 +70
30MAR26 67.50 C 5.57 7.04 5.57 6.98 +2.31 30 207 8,908 +43
30MAR26 70.00 C 4.30 5.69 4.30 5.51 +1.96 30 9,369 11,792 -3,356
30MAR26 72.50 C 3.31 4.40 3.31 4.32 +1.58 31 166 7,399 +23
30MAR26 75.00 C 2.08 3.46 2.08 3.30 +1.24 31 8,260 9,394 +6,115
30MAR26 77.50 C 1.97 2.68 1.97 2.60 +1.01 33 452 6,961 -20
30MAR26 80.00 C 1.57 2.10 1.57 1.98 +0.77 33 357 4,414 +157
30MAR26 82.50 C 1.34 1.58 1.34 1.54 +0.61 34 353 2,093 +36
30MAR26 85.00 C 0.93 1.26 0.93 1.19 +0.46 35 290 1,765 -11
30MAR26 87.50 C 0.95 0.97 0.95 0.91 +0.34 35 193 4,315 +169
30MAR26 90.00 C 0.69 0.79 0.69 0.70 +0.25 36 180 362 +180
30MAR26 92.50 C 0.52 0.61 0.52 0.55 +0.19 37 90 109 +90
30MAR26 95.00 C 0.00 0.00 0.00 0.43 +0.14 37 0 29 0
30MAR26 97.50 C 0.31 0.37 0.31 0.34 +0.10 38 8 28 +8
29APR26 44.00 C 0.00 0.00 0.00 28.61 +3.27 49 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 27.70 +3.40 50 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 27.06 +3.79 57 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 25.70 +3.27 46 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 25.01 +3.49 52 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 23.59 +3.19 37 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 23.10 +3.39 49 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 20.37 +3.36 39 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 17.99 +3.32 36 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 15.27 +3.16 27 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 13.44 +3.50 32 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 11.37 +2.71 31 0 173 0
29APR26 65.00 C 0.00 0.00 0.00 9.10 +2.45 28 0 180 0
29APR26 67.50 C 6.37 7.68 6.19 7.72 +2.45 30 297 569 +265
29APR26 70.00 C 4.91 6.31 4.91 6.18 +2.04 30 456 502 +409
29APR26 72.50 C 3.93 4.98 3.93 4.95 +1.65 30 117 117 +116
29APR26 75.00 C 3.28 3.44 3.28 3.96 +1.34 31 47 48 +32
29APR26 77.50 C 3.06 3.25 3.00 3.17 +1.14 31 150 152 +69
29APR26 80.00 C 2.57 2.57 2.57 2.56 +0.99 32 2 111 +2
29APR26 82.50 C 2.08 2.08 2.08 2.06 +0.84 33 1 2 +1
29APR26 85.00 C 0.00 0.00 0.00 1.65 +0.71 33 0 40 0
29APR26 87.50 C 0.00 0.00 0.00 1.32 +0.59 34 0 0 0
29APR26 90.00 C 1.04 1.04 1.04 1.06 +0.49 34 30 30 +20
29APR26 92.50 C 0.00 0.00 0.00 0.86 +0.41 35 0 0 0
29APR26 95.00 C 0.71 0.71 0.71 0.70 +0.35 36 30 48 +30
29APR26 97.50 C 0.57 0.57 0.57 0.57 +0.29 36 1 30 +1
29JUN26 34.00 C 0.00 0.00 0.00 38.52 +3.39 63 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 38.25 +4.29 83 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 36.55 +3.58 59 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 35.56 +2.97 57 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 34.58 +3.56 55 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 33.60 +3.62 54 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 33.35 +4.19 71 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 31.64 +3.48 51 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 31.35 +4.44 65 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 29.79 +3.39 51 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 28.74 +3.33 48 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 27.86 +3.56 48 0 8 0
29JUN26 46.00 C 26.23 26.28 26.23 27.06 +3.79 51 32 33 +30
29JUN26 47.00 C 25.80 25.90 25.80 25.84 +3.41 44 2 314 -2
29JUN26 48.00 C 23.68 23.68 23.68 25.01 +3.24 46 5 240 0
29JUN26 49.00 C 0.00 0.00 0.00 24.02 +3.62 44 0 80 0
29JUN26 50.00 C 0.00 0.00 0.00 23.10 +3.39 43 0 34,575 0
29JUN26 52.50 C 20.00 20.00 20.00 20.81 +3.58 41 1 1,578 0
29JUN26 55.00 C 0.00 0.00 0.00 18.42 +3.74 38 0 9,162 0
29JUN26 57.50 C 14.00 14.10 14.00 16.05 +3.88 34 10 740 -10
29JUN26 60.00 C 11.70 14.08 11.70 13.97 +3.73 33 2 9,329 -1
29JUN26 62.50 C 0.00 0.00 0.00 11.70 +2.60 30 0 19,326 0
29JUN26 65.00 C 0.00 0.00 0.00 10.10 +2.69 31 0 22,687 0
29JUN26 67.50 C 7.84 8.40 7.84 8.02 +1.91 29 123 833 +120
29JUN26 70.00 C 6.67 7.23 6.67 7.02 +2.01 31 635 2,074 +428
29JUN26 72.50 C 4.73 5.86 4.73 5.83 +1.72 31 990 1,097 +802
29JUN26 75.00 C 4.70 5.00 4.70 4.83 +1.45 31 7 6,423 +5
29JUN26 77.50 C 3.28 4.06 3.28 3.98 +1.19 31 3 1,626 -1
29JUN26 80.00 C 3.00 3.10 3.00 3.25 +0.96 32 3 1,489 +2
29JUN26 82.50 C 2.68 2.87 2.68 2.68 +0.77 32 37 2,742 +37
29JUN26 85.00 C 2.20 2.32 2.20 2.20 +0.62 32 3 5,210 0
29JUN26 87.50 C 0.00 0.00 0.00 1.80 +0.47 33 0 2,569 0
29JUN26 90.00 C 1.56 1.72 1.56 1.49 +0.38 33 4 625 -2
29JUN26 92.50 C 0.00 0.00 0.00 1.21 +0.26 33 0 371 0
29JUN26 95.00 C 0.00 0.00 0.00 1.02 +0.22 34 0 44 0
29JUN26 97.50 C 1.06 1.06 1.06 0.83 +0.14 34 60 60 +60
29SEP26 39.00 C 0.00 0.00 0.00 33.61 +3.62 47 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 33.35 +4.19 60 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 31.64 +3.30 44 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 31.35 +3.83 55 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 29.79 +3.38 44 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 28.74 +3.33 41 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 27.86 +3.22 42 0 402 0
29SEP26 46.00 C 0.00 0.00 0.00 27.06 +3.34 43 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 25.85 +3.14 38 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 25.09 +3.31 40 0 16 0
29SEP26 49.00 C 0.00 0.00 0.00 24.02 +3.62 37 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 23.10 +3.35 37 0 512 0
29SEP26 52.50 C 0.00 0.00 0.00 20.81 +2.97 35 0 1,377 0
29SEP26 55.00 C 0.00 0.00 0.00 18.87 +3.33 36 0 309 0
29SEP26 57.50 C 16.41 16.41 16.40 16.40 +3.44 32 31 629 +30
29SEP26 60.00 C 12.71 13.45 12.71 14.64 +2.70 33 20 2,476 -20
29SEP26 62.50 C 12.18 12.18 12.18 12.97 +2.66 33 6 1,434 +3
29SEP26 65.00 C 0.00 0.00 0.00 10.90 +2.54 30 0 2,647 0
29SEP26 67.50 C 9.20 9.20 9.20 9.35 +2.20 30 10 4,988 -10
29SEP26 70.00 C 7.20 7.68 7.20 8.10 +2.01 30 4 940 -3
29SEP26 72.50 C 6.64 7.02 6.64 6.98 +1.74 30 8 3,518 -4
29SEP26 75.00 C 6.04 6.04 5.99 6.02 +1.50 30 6 1,119 +2
29SEP26 77.50 C 5.20 5.20 5.20 5.23 +1.32 31 3 512 +3
29SEP26 80.00 C 4.15 4.21 4.15 4.55 +1.15 31 4 562 0
29SEP26 82.50 C 3.45 3.45 3.45 3.97 +1.03 32 13 542 -2
29SEP26 85.00 C 3.15 3.38 3.15 3.48 +0.89 32 35 1,144 +5
29SEP26 87.50 C 0.00 0.00 0.00 3.07 +0.79 33 0 526 0
29SEP26 90.00 C 0.00 0.00 0.00 2.70 +0.72 33 0 433 0
29SEP26 92.50 C 0.00 0.00 0.00 2.48 +0.75 34 0 1,045 0
29SEP26 95.00 C 0.00 0.00 0.00 2.10 +0.61 34 0 75 0
29SEP26 97.50 C 0.00 0.00 0.00 1.88 +0.55 34 0 60 0
30DEC26 41.00 C 0.00 0.00 0.00 31.77 +3.43 41 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 31.35 +3.83 48 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 29.79 +3.38 38 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 28.91 +3.50 39 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 27.88 +3.23 37 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 27.06 +3.09 37 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 25.85 +2.77 33 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 25.09 +3.29 35 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 24.17 +3.27 34 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 23.10 +2.66 32 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 21.04 +2.80 32 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 18.89 +2.59 31 0 4 0
30DEC26 57.50 C 0.00 0.00 0.00 16.92 +2.86 30 0 57 0
30DEC26 60.00 C 0.00 0.00 0.00 14.67 +1.92 28 0 58 0
30DEC26 62.50 C 0.00 0.00 0.00 13.30 +2.00 29 0 1,150 0
30DEC26 65.00 C 10.40 11.50 10.40 11.72 +2.31 29 8 69 0
30DEC26 67.50 C 9.60 9.60 9.60 10.34 +2.12 29 20 769 +20
30DEC26 70.00 C 9.12 9.12 9.12 9.10 +1.94 29 10 4,559 0
30DEC26 72.50 C 8.10 8.10 8.10 8.04 +1.74 29 1 1,049 0
30DEC26 75.00 C 6.34 6.78 6.34 7.11 +1.60 29 32 3,077 +32
30DEC26 77.50 C 6.00 6.00 6.00 6.53 +1.67 30 13 1,043 +13
30DEC26 80.00 C 5.33 5.60 5.33 5.68 +1.37 30 211 2,035 +2
30DEC26 82.50 C 4.76 4.95 4.75 5.16 +1.31 31 73 105 +73
30DEC26 85.00 C 4.42 4.42 4.42 4.65 +1.20 32 172 254 +172
30DEC26 87.50 C 0.00 0.00 0.00 4.27 +1.19 32 0 26 0
30DEC26 90.00 C 3.59 3.59 3.59 3.91 +1.20 33 20 252 +20
30DEC26 92.50 C 0.00 0.00 0.00 3.56 +1.18 34 0 271 0
30DEC26 95.00 C 0.00 0.00 0.00 3.31 +1.19 34 0 32 0
30DEC26 97.50 C 2.60 2.60 2.60 3.07 +1.21 35 10 256 +10
TOTAL CALL 46,113 387,424 +13,734
09JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
09JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
09JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
09JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
09JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
09JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
09JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
09JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
09JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
09JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 97 0 55 0
09JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 81 0 344 0
09JAN26 62.50 P 0.02 0.04 0.01 0.02 -0.01 70 155 699 +112
09JAN26 65.00 P 0.06 0.06 0.03 0.04 -0.09 59 36 1,179 -20
09JAN26 67.50 P 0.28 0.28 0.07 0.14 -0.44 53 279 1,388 +189
09JAN26 70.00 P 0.86 0.86 0.30 0.44 -1.48 46 1,177 1,295 +950
09JAN26 72.50 P 3.02 3.02 1.24 1.26 -2.93 38 572 575 +522
09JAN26 75.00 P 3.88 3.88 3.49 3.27 -3.36 46 38 30 +30
09JAN26 77.50 P 5.45 6.00 5.40 5.54 -3.48 46 40 2 +2
09JAN26 80.00 P 0.00 0.00 0.00 8.18 -3.32 81 0 0 0
09JAN26 82.50 P 0.00 0.00 0.00 10.52 -3.80 70 0 0 0
09JAN26 85.00 P 0.00 0.00 0.00 13.17 -3.33 114 0 0 0
09JAN26 87.50 P 0.00 0.00 0.00 15.51 -3.51 90 0 0 0
09JAN26 90.00 P 0.00 0.00 0.00 18.00 -3.51 0 0 0 0
09JAN26 92.50 P 0.00 0.00 0.00 20.50 -3.52 0 0 0 0
09JAN26 95.00 P 0.00 0.00 0.00 23.00 -3.53 0 0 0 0
09JAN26 97.50 P 0.00 0.00 0.00 25.67 -3.35 183 0 0 0
16JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
16JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
16JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
16JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
16JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
16JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
16JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
16JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
16JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
16JAN26 60.00 P 0.00 0.00 0.00 0.01 -0.02 44 0 0 0
16JAN26 62.50 P 0.00 0.00 0.00 0.04 -0.08 43 0 20 0
16JAN26 65.00 P 0.11 0.11 0.10 0.12 -0.24 40 31 75 +31
16JAN26 67.50 P 0.58 0.58 0.28 0.35 -0.68 38 412 577 +382
16JAN26 70.00 P 0.96 1.04 0.82 0.89 -1.58 36 99 48 +25
16JAN26 72.50 P 2.11 2.11 1.90 1.90 -2.51 34 390 295 +270
16JAN26 75.00 P 0.00 0.00 0.00 3.75 -2.88 39 0 5 0
16JAN26 77.50 P 0.00 0.00 0.00 5.92 -3.15 44 0 0 0
16JAN26 80.00 P 0.00 0.00 0.00 8.18 -3.36 46 0 0 0
16JAN26 82.50 P 0.00 0.00 0.00 10.93 -3.39 68 0 0 0
16JAN26 85.00 P 0.00 0.00 0.00 13.42 -3.10 77 0 0 0
16JAN26 87.50 P 0.00 0.00 0.00 15.72 -3.75 76 0 0 0
16JAN26 90.00 P 0.00 0.00 0.00 18.46 -3.05 98 0 0 0
16JAN26 92.50 P 0.00 0.00 0.00 20.51 -3.52 66 0 0 0
16JAN26 95.00 P 0.00 0.00 0.00 23.01 -3.52 72 0 0 0
16JAN26 97.50 P 0.00 0.00 0.00 25.67 -3.37 103 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 88 0 219 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 85 0 335 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 82 0 171 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 78 0 1,168 0
29JAN26 43.00 P 0.02 0.02 0.02 0.01 0.00 75 2 1,845 -2
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 72 0 894 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1,499 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 66 0 3,107 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 63 0 2,373 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1,491 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,643 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 55 0 9,762 0
29JAN26 52.50 P 0.04 0.04 0.01 0.01 0.00 48 120 4,973 -1
29JAN26 55.00 P 0.04 0.04 0.04 0.01 0.00 41 12 7,377 -12
29JAN26 57.50 P 0.04 0.05 0.04 0.01 -0.01 35 376 2,839 +250
29JAN26 60.00 P 0.10 0.10 0.06 0.03 -0.05 33 152 5,102 -107
29JAN26 62.50 P 0.20 0.20 0.11 0.09 -0.18 32 977 5,222 -191
29JAN26 65.00 P 0.51 0.51 0.25 0.27 -0.45 32 3,066 3,904 +771
29JAN26 67.50 P 1.10 1.10 0.59 0.64 -0.90 32 755 709 +50
29JAN26 70.00 P 2.15 2.17 1.27 1.36 -1.64 31 2,256 2,045 +1,751
29JAN26 72.50 P 3.35 3.35 2.42 2.52 -2.31 32 1,382 1,315 +891
29JAN26 75.00 P 5.73 5.73 4.00 4.27 -2.69 34 154 111 +85
29JAN26 77.50 P 6.99 6.99 6.53 6.30 -2.81 37 31 31 +30
29JAN26 80.00 P 0.00 0.00 0.00 8.49 -3.05 40 0 1,000 0
29JAN26 82.50 P 10.83 10.83 10.83 10.93 -3.39 46 30 30 +30
29JAN26 85.00 P 0.00 0.00 0.00 13.42 -3.10 52 0 0 0
29JAN26 87.50 P 15.78 15.78 15.45 15.72 -3.75 52 40 40 +40
29JAN26 90.00 P 0.00 0.00 0.00 18.46 -3.16 66 0 0 0
29JAN26 92.50 P 20.87 21.00 20.62 20.51 -3.52 47 120 120 +120
29JAN26 95.00 P 23.37 23.37 23.12 23.01 -3.52 52 120 120 +120
29JAN26 97.50 P 25.48 25.48 25.48 25.67 -3.37 70 30 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 57 0 135 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 51 0 35 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 48 0 277 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 46 0 536 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 44 0 404 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 42 0 257 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,330 0
26FEB26 49.00 P 0.03 0.03 0.03 0.01 0.00 39 1 785 -1
26FEB26 50.00 P 0.04 0.04 0.04 0.01 0.00 37 2 2,230 -2
26FEB26 52.50 P 0.06 0.06 0.05 0.01 -0.02 32 27 3,674 0
26FEB26 55.00 P 0.09 0.09 0.06 0.02 -0.06 30 254 5,405 0
26FEB26 57.50 P 0.08 0.12 0.08 0.05 -0.14 29 90 2,919 0
26FEB26 60.00 P 0.30 0.30 0.19 0.14 -0.26 29 316 1,226 +142
26FEB26 62.50 P 0.54 0.54 0.33 0.34 -0.45 29 237 1,502 -2
26FEB26 65.00 P 1.10 1.10 0.63 0.68 -0.76 29 1,551 2,177 +867
26FEB26 67.50 P 1.79 1.82 1.17 1.26 -1.11 29 1,220 1,799 +655
26FEB26 70.00 P 2.99 2.99 2.04 2.13 -1.63 29 1,368 1,356 +1,226
26FEB26 72.50 P 4.53 4.53 3.37 3.37 -2.14 30 688 952 +632
26FEB26 75.00 P 5.56 5.56 5.56 5.00 -2.47 31 30 31 +30
26FEB26 77.50 P 0.00 0.00 0.00 6.88 -2.73 33 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 8.81 -3.07 32 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 11.13 -3.19 35 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 13.42 -3.61 37 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 15.72 -3.75 37 0 0 0
26FEB26 90.00 P 18.89 18.89 18.89 18.50 -3.12 47 30 30 +30
26FEB26 92.50 P 0.00 0.00 0.00 20.55 -3.62 38 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 23.49 -3.53 55 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 25.67 -3.43 50 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 78 0 550 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 76 0 30 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 73 0 98 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 70 0 46 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 68 0 285 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 65 0 94 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 63 0 17 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 61 0 105 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 59 0 562 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 56 0 188 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2,791 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2,417 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 50 0 945 0
30MAR26 38.00 P 0.03 0.03 0.03 0.01 0.00 48 39 1,126 +36
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 47 0 838 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 45 0 9,746 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,215 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 41 0 3,067 0
30MAR26 43.00 P 0.05 0.05 0.05 0.01 0.00 40 3 2,427 0
30MAR26 44.00 P 0.06 0.06 0.06 0.01 0.00 38 2 3,259 0
30MAR26 45.00 P 0.06 0.06 0.06 0.01 0.00 36 20 9,073 -20
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 35 0 2,270 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 33 0 4,298 0
30MAR26 48.00 P 0.08 0.08 0.07 0.01 0.00 32 600 3,814 +433
30MAR26 49.00 P 0.09 0.09 0.09 0.01 -0.01 30 200 5,648 +200
30MAR26 50.00 P 0.00 0.00 0.00 0.01 -0.02 29 24 46,087 0
30MAR26 52.50 P 0.15 0.15 0.15 0.03 -0.04 29 3 17,049 -3
30MAR26 55.00 P 0.23 0.23 0.21 0.08 -0.10 29 499 12,321 +385
30MAR26 57.50 P 0.35 0.35 0.30 0.19 -0.21 29 35 4,821 -10
30MAR26 60.00 P 0.50 0.50 0.48 0.41 -0.38 29 3,017 11,657 +1,414
30MAR26 62.50 P 0.91 0.91 0.77 0.77 -0.57 30 356 1,485 +295
30MAR26 65.00 P 1.72 1.72 1.22 1.31 -0.84 30 279 10,429 +253
30MAR26 67.50 P 2.58 2.58 1.95 2.01 -1.21 30 834 1,005 +600
30MAR26 70.00 P 3.78 3.83 2.96 3.02 -1.66 30 1,900 2,511 +1,658
30MAR26 72.50 P 5.36 5.36 4.53 4.29 -2.01 30 420 424 +328
30MAR26 75.00 P 6.17 6.34 5.73 5.82 -2.35 31 192 194 +164
30MAR26 77.50 P 8.44 8.44 7.54 7.68 -2.74 33 485 485 +485
30MAR26 80.00 P 0.00 0.00 0.00 9.48 -3.14 32 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 11.59 -2.73 34 0 0 0
30MAR26 85.00 P 15.53 15.53 15.53 13.74 -3.29 34 15 15 +15
30MAR26 87.50 P 0.00 0.00 0.00 15.93 -3.62 34 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 18.50 -3.12 38 0 0 0
30MAR26 92.50 P 20.51 20.72 20.51 20.70 -3.70 36 47 47 +47
30MAR26 95.00 P 23.44 23.44 23.09 23.49 -3.53 45 60 60 +60
30MAR26 97.50 P 25.65 25.65 25.65 25.67 -3.63 41 30 30 +30
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 33 0 26 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 -0.02 29 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.02 -0.02 30 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.03 -0.03 30 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.05 -0.03 30 0 62 0
29APR26 52.50 P 0.23 0.24 0.23 0.10 -0.08 29 18 24 +18
29APR26 55.00 P 0.00 0.00 0.00 0.21 -0.15 30 0 40 0
29APR26 57.50 P 0.56 0.56 0.56 0.41 -0.27 30 1 18 0
29APR26 60.00 P 0.00 0.00 0.00 0.72 -0.41 30 0 60 0
29APR26 62.50 P 1.24 1.24 1.11 1.15 -0.57 30 220 274 +210
29APR26 65.00 P 1.69 1.80 1.63 1.76 -0.84 30 1,007 1,000 +986
29APR26 67.50 P 2.48 2.50 2.47 2.53 -1.19 30 37 70 +3
29APR26 70.00 P 4.28 4.33 3.42 3.55 -1.51 30 121 563 +121
29APR26 72.50 P 5.27 5.27 5.00 4.81 -1.94 30 29 209 -3
29APR26 75.00 P 7.55 7.55 6.22 6.35 -2.23 30 93 93 +93
29APR26 77.50 P 0.00 0.00 0.00 8.08 -2.34 31 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 9.97 -2.65 32 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 11.61 -2.84 30 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 14.15 -2.88 34 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 16.03 -3.52 31 0 0 0
29APR26 90.00 P 18.47 18.47 18.47 18.50 -3.12 34 12 12 +12
29APR26 92.50 P 0.00 0.00 0.00 20.97 -3.43 36 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 23.49 -3.53 39 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 25.67 -3.63 37 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 38 0 772 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 37 0 263 0
29JUN26 36.00 P 0.10 0.10 0.10 0.01 0.00 35 40 1,527 +40
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 34 0 370 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 32 0 304 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 31 0 521 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 30 0 473 0
29JUN26 41.00 P 0.18 0.18 0.18 0.01 0.00 29 4 192 +4
29JUN26 42.00 P 0.00 0.00 0.00 0.02 0.00 30 0 1,012 0
29JUN26 43.00 P 0.20 0.21 0.20 0.03 0.00 30 22 1,221 +11
29JUN26 44.00 P 0.26 0.26 0.26 0.04 0.00 30 9 1,161 0
29JUN26 45.00 P 0.29 0.29 0.29 0.06 0.00 30 29 1,648 0
29JUN26 46.00 P 0.32 0.32 0.31 0.08 0.00 30 103 19,427 +3
29JUN26 47.00 P 0.34 0.34 0.34 0.10 -0.01 30 10 423 -10
29JUN26 48.00 P 0.00 0.00 0.00 0.13 -0.02 29 0 1,889 0
29JUN26 49.00 P 0.40 0.40 0.40 0.18 -0.02 30 6 810 0
29JUN26 50.00 P 0.47 0.47 0.47 0.23 -0.04 30 8 2,056 0
29JUN26 52.50 P 0.63 0.63 0.63 0.40 -0.12 30 1 2,138 0
29JUN26 55.00 P 0.80 0.80 0.80 0.69 -0.20 30 1,002 4,534 +998
29JUN26 57.50 P 1.13 1.14 1.08 1.09 -0.36 30 72 6,015 -2
29JUN26 60.00 P 1.55 1.62 1.55 1.58 -0.53 30 388 4,633 0
29JUN26 62.50 P 2.35 2.35 2.12 2.21 -0.74 29 226 791 +190
29JUN26 65.00 P 2.94 3.10 2.89 3.03 -0.99 29 213 675 +20
29JUN26 67.50 P 0.00 0.00 0.00 4.03 -1.25 29 0 324 0
29JUN26 70.00 P 5.34 5.34 5.15 5.19 -1.60 29 539 829 +539
29JUN26 72.50 P 6.90 6.90 6.76 6.53 -1.86 29 533 500 +485
29JUN26 75.00 P 0.00 0.00 0.00 8.11 -2.12 29 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 9.75 -2.29 29 0 30 0
29JUN26 80.00 P 0.00 0.00 0.00 11.64 -3.22 30 0 15 0
29JUN26 82.50 P 0.00 0.00 0.00 13.92 -2.84 32 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 15.68 -3.10 30 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 17.74 -2.63 30 0 7 0
29JUN26 90.00 P 0.00 0.00 0.00 20.01 -3.48 31 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 22.24 -3.39 31 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 24.42 -3.14 30 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 26.76 -3.05 30 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.07 -0.02 32 0 611 0
29SEP26 40.00 P 0.00 0.00 0.00 0.09 -0.03 32 0 849 0
29SEP26 41.00 P 0.00 0.00 0.00 0.11 -0.05 32 0 85 0
29SEP26 42.00 P 0.00 0.00 0.00 0.14 -0.06 32 0 1,083 0
29SEP26 43.00 P 0.00 0.00 0.00 0.17 -0.08 31 0 1,486 0
29SEP26 44.00 P 0.00 0.00 0.00 0.22 -0.09 31 0 512 0
29SEP26 45.00 P 0.00 0.00 0.00 0.27 -0.12 31 0 4,280 0
29SEP26 46.00 P 0.00 0.00 0.00 0.33 -0.13 31 0 570 0
29SEP26 47.00 P 0.00 0.00 0.00 0.41 -0.16 31 0 748 0
29SEP26 48.00 P 0.00 0.00 0.00 0.48 -0.19 31 0 1,270 0
29SEP26 49.00 P 0.00 0.00 0.00 0.58 -0.22 31 0 1,079 0
29SEP26 50.00 P 0.00 0.00 0.00 0.69 -0.26 31 0 5,355 0
29SEP26 52.50 P 0.00 0.00 0.00 1.03 -0.36 31 0 1,227 0
29SEP26 55.00 P 1.53 1.53 1.49 1.47 -0.42 31 82 2,534 -78
29SEP26 57.50 P 2.07 2.07 2.07 1.92 -0.61 31 4 1,021 +2
29SEP26 60.00 P 2.88 2.88 2.73 2.62 -0.71 31 22 376 +18
29SEP26 62.50 P 3.40 3.40 3.40 3.41 -0.93 31 200 283 0
29SEP26 65.00 P 4.90 4.90 4.26 4.35 -1.14 31 92 480 0
29SEP26 67.50 P 5.40 5.48 5.39 5.46 -1.37 31 61 262 +61
29SEP26 70.00 P 6.94 6.94 6.66 6.69 -1.62 31 38 240 +38
29SEP26 72.50 P 8.07 8.11 8.07 8.10 -1.84 31 15 117 +15
29SEP26 75.00 P 9.64 9.64 9.64 9.67 -1.54 31 33 37 +33
29SEP26 77.50 P 0.00 0.00 0.00 11.33 -2.10 31 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 13.43 -2.35 33 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 15.08 -2.76 32 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 17.22 -2.14 33 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 18.69 -3.56 31 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 21.33 -2.19 34 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 23.25 -3.16 33 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 25.42 -2.82 33 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 27.72 -3.05 34 0 0 0
30DEC26 41.00 P 0.57 0.57 0.57 0.13 -0.18 28 20 164 +3
30DEC26 42.00 P 0.00 0.00 0.00 0.16 -0.23 28 0 52 0
30DEC26 43.00 P 0.00 0.00 0.00 0.20 -0.26 28 0 12 0
30DEC26 44.00 P 0.00 0.00 0.00 0.26 -0.29 28 0 3 0
30DEC26 45.00 P 0.00 0.00 0.00 0.32 -0.34 28 0 49 0
30DEC26 46.00 P 0.00 0.00 0.00 0.39 -0.38 28 0 77 0
30DEC26 47.00 P 0.00 0.00 0.00 0.47 -0.44 28 0 386 0
30DEC26 48.00 P 0.00 0.00 0.00 0.58 -0.47 28 0 506 0
30DEC26 49.00 P 0.00 0.00 0.00 0.69 -0.51 29 0 785 0
30DEC26 50.00 P 1.26 1.26 1.25 0.81 -0.58 29 12 530 -2
30DEC26 52.50 P 1.57 1.57 1.57 1.20 -0.70 29 9 564 +9
30DEC26 55.00 P 2.14 2.14 2.14 1.71 -0.79 29 1 384 0
30DEC26 57.50 P 0.00 0.00 0.00 2.35 -0.88 29 0 637 0
30DEC26 60.00 P 3.31 3.31 3.31 3.11 -0.99 29 30 424 0
30DEC26 62.50 P 4.16 4.16 4.16 4.00 -1.15 30 16 28 +16
30DEC26 65.00 P 5.28 5.30 5.20 5.06 -1.29 30 41 323 0
30DEC26 67.50 P 6.59 6.59 6.30 6.24 -1.42 30 31 41 +30
30DEC26 70.00 P 7.68 7.68 7.68 7.41 -1.73 30 30 111 +14
30DEC26 72.50 P 9.12 9.12 9.00 8.80 -1.97 30 23 23 +23
30DEC26 75.00 P 10.50 10.50 10.50 10.33 -2.19 30 15 45 +15
30DEC26 77.50 P 0.00 0.00 0.00 12.26 -1.96 31 0 1,822 0
30DEC26 80.00 P 0.00 0.00 0.00 13.93 -1.85 31 0 16 0
30DEC26 82.50 P 0.00 0.00 0.00 15.77 -2.07 32 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 18.25 -1.44 34 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 19.75 -2.74 32 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 22.13 -2.26 34 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 23.87 -2.54 33 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 26.04 -2.40 33 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 28.32 -2.97 34 0 0 0
TOTAL PUT 33,244 345,216 +20,180
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$ 8.26
29JAN26 4.60 C 0.00 0.00 0.00 3.67 +0.04 87 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 3.57 +0.04 83 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 3.47 +0.05 79 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 3.37 +0.04 75 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 3.27 +0.04 70 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 3.02 +0.04 59 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.77 +0.04 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.56 +0.08 92 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.32 +0.09 87 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.02 +0.04 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.77 +0.03 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.52 -0.01 0 0 2,053 0
29JAN26 7.00 C 0.00 0.00 0.00 1.27 +0.04 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.03 +0.03 28 0 61 0
29JAN26 7.50 C 0.00 0.00 0.00 0.79 +0.05 26 0 289 0
29JAN26 7.75 C 0.00 0.00 0.00 0.55 0.00 22 0 415 0
29JAN26 8.00 C 0.00 0.00 0.00 0.37 +0.01 25 0 1,524 0
29JAN26 8.25 C 0.21 0.25 0.21 0.23 +0.01 26 28 3,662 -7
29JAN26 8.50 C 0.10 0.13 0.10 0.12 0.00 25 160 3,967 -30
29JAN26 8.75 C 0.00 0.00 0.00 0.07 +0.01 27 0 1,530 0
29JAN26 9.00 C 0.00 0.00 0.00 0.03 0.00 26 0 5,054 0
29JAN26 9.25 C 0.00 0.00 0.00 0.02 0.00 29 0 1,565 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 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 69 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 3.28 +0.05 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 3.03 +0.04 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.77 +0.03 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.56 +0.08 57 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.32 +0.09 55 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.04 +0.06 34 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.77 +0.03 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.52 -0.01 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.27 +0.02 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.03 +0.03 0 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.82 +0.03 21 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.62 +0.02 22 0 30 0
26FEB26 8.00 C 0.00 0.00 0.00 0.45 +0.01 23 0 520 0
26FEB26 8.25 C 0.31 0.31 0.31 0.32 +0.02 24 5 7,923 0
26FEB26 8.50 C 0.21 0.21 0.21 0.21 +0.01 24 475 3,698 +411
26FEB26 8.75 C 0.13 0.15 0.13 0.14 +0.01 25 33 2,967 +5
26FEB26 9.00 C 0.00 0.00 0.00 0.09 +0.01 25 0 3,985 0
26FEB26 9.25 C 0.00 0.00 0.00 0.05 0.00 25 0 1,368 0
26FEB26 9.50 C 0.04 0.04 0.04 0.03 0.00 25 30 3,173 +30
26FEB26 9.75 C 0.00 0.00 0.00 0.02 0.00 26 0 874 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 26 0 664 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 31 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 4.39 +0.05 64 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 4.29 +0.04 61 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 4.19 +0.04 58 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.09 +0.06 54 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 3.99 +0.06 50 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 3.89 +0.06 46 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 3.79 +0.04 38 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 3.69 0.00 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 3.57 +0.03 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 3.47 +0.02 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.37 +0.02 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.29 +0.04 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.04 +0.03 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.77 +0.03 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.56 +0.05 39 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.32 +0.07 38 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 2.04 +0.02 0 0 275 0
30MAR26 6.50 C 0.00 0.00 0.00 1.79 -0.01 0 0 496 0
30MAR26 6.75 C 0.00 0.00 0.00 1.56 -0.02 21 0 2,416 0
30MAR26 7.00 C 0.00 0.00 0.00 1.29 -0.02 0 0 4,064 0
30MAR26 7.25 C 0.00 0.00 0.00 1.10 -0.01 22 0 11,934 0
30MAR26 7.50 C 0.00 0.00 0.00 0.89 +0.04 23 0 16,060 0
30MAR26 7.75 C 0.00 0.00 0.00 0.70 +0.01 23 0 9,073 0
30MAR26 8.00 C 0.00 0.00 0.00 0.54 +0.02 23 0 17,370 0
30MAR26 8.25 C 0.39 0.39 0.39 0.40 +0.01 23 445 16,533 -445
30MAR26 8.50 C 0.30 0.30 0.30 0.29 0.00 23 18 6,185 +18
30MAR26 8.75 C 0.22 0.22 0.22 0.21 +0.01 24 6 4,667 +6
30MAR26 9.00 C 0.16 0.16 0.16 0.15 +0.01 24 2 4,974 0
30MAR26 9.25 C 0.00 0.00 0.00 0.10 0.00 24 0 1,683 0
30MAR26 9.50 C 0.07 0.07 0.07 0.07 0.00 25 5 10,917 0
30MAR26 9.75 C 0.00 0.00 0.00 0.05 +0.01 25 0 1,810 0
30MAR26 10.00 C 0.00 0.00 0.00 0.03 0.00 25 0 1,056 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 24 0 2,690 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 28 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 5.25 C 0.00 0.00 0.00 3.04 - 0 0 0 -
29APR26 5.50 C 0.00 0.00 0.00 2.78 +0.01 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.56 +0.01 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.32 +0.07 27 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.04 +0.02 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.81 +0.01 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.56 -0.02 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.33 -0.02 16 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.13 +0.02 21 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.93 +0.03 21 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.76 +0.01 22 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.61 +0.02 23 0 60 0
29APR26 8.25 C 0.00 0.00 0.00 0.48 +0.02 23 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.36 +0.01 23 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.27 0.00 23 0 32 0
29APR26 9.00 C 0.00 0.00 0.00 0.20 0.00 23 0 12 0
29APR26 9.25 C 0.00 0.00 0.00 0.16 +0.02 25 0 1 0
29APR26 9.50 C 0.12 0.12 0.12 0.11 +0.01 24 10 45 +10
29APR26 9.75 C 0.00 0.00 0.00 0.08 +0.01 24 0 30 0
29APR26 10.00 C 0.00 0.00 0.00 0.06 +0.01 25 0 40 0
29APR26 10.50 C 0.00 0.00 0.00 0.03 +0.01 25 0 10 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 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 3.89 +0.05 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 3.79 +0.04 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 3.71 +0.02 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 3.61 +0.02 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.51 +0.03 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.39 -0.04 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.29 +0.03 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.04 0.00 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.80 +0.02 0 0 2 0
29JUN26 5.75 C 0.00 0.00 0.00 2.56 +0.01 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.32 +0.01 0 0 232 0
29JUN26 6.25 C 0.00 0.00 0.00 2.09 +0.03 0 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 1.83 -0.01 0 0 60 0
29JUN26 6.75 C 0.00 0.00 0.00 1.61 +0.03 18 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 1.39 0.00 20 0 615 0
29JUN26 7.25 C 0.00 0.00 0.00 1.21 -0.02 23 0 1,905 0
29JUN26 7.50 C 0.00 0.00 0.00 1.01 0.00 22 0 6,826 0
29JUN26 7.75 C 0.00 0.00 0.00 0.84 +0.01 22 0 6,006 0
29JUN26 8.00 C 0.00 0.00 0.00 0.69 +0.01 23 0 1,581 0
29JUN26 8.25 C 0.00 0.00 0.00 0.56 +0.01 23 0 434 0
29JUN26 8.50 C 0.00 0.00 0.00 0.45 +0.01 23 0 1,579 0
29JUN26 8.75 C 0.32 0.36 0.32 0.36 +0.01 23 131 2,320 -1
29JUN26 9.00 C 0.00 0.00 0.00 0.28 +0.01 23 0 4,811 0
29JUN26 9.25 C 0.00 0.00 0.00 0.22 +0.01 24 0 4,493 0
29JUN26 9.50 C 0.00 0.00 0.00 0.17 0.00 24 0 1,164 0
29JUN26 9.75 C 0.00 0.00 0.00 0.13 0.00 24 0 2,053 0
29JUN26 10.00 C 0.00 0.00 0.00 0.10 0.00 24 0 4,760 0
29JUN26 10.50 C 0.00 0.00 0.00 0.06 +0.01 25 0 562 0
29JUN26 11.00 C 0.00 0.00 0.00 0.03 0.00 24 0 532 0
29JUN26 11.50 C 0.00 0.00 0.00 0.02 0.00 26 0 30 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 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 3.71 +0.02 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.61 +0.02 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.52 +0.04 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.41 -0.02 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.32 +0.05 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.07 +0.03 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.83 +0.05 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.59 +0.04 24 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.35 +0.01 24 0 2 0
29SEP26 6.25 C 0.00 0.00 0.00 2.09 0.00 15 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 1.85 +0.01 17 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 1.64 +0.03 21 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 1.45 +0.03 23 0 84 0
29SEP26 7.25 C 0.00 0.00 0.00 1.27 +0.03 24 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 1.10 +0.02 24 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 0.95 +0.02 25 0 403 0
29SEP26 8.00 C 0.00 0.00 0.00 0.82 +0.02 25 0 3,380 0
29SEP26 8.25 C 0.00 0.00 0.00 0.70 +0.02 25 0 270 0
29SEP26 8.50 C 0.00 0.00 0.00 0.59 +0.01 25 0 33 0
29SEP26 8.75 C 0.00 0.00 0.00 0.50 +0.01 25 0 4,504 0
29SEP26 9.00 C 0.00 0.00 0.00 0.42 +0.01 25 0 6,545 0
29SEP26 9.25 C 0.00 0.00 0.00 0.35 +0.01 25 0 5,012 0
29SEP26 9.50 C 0.24 0.24 0.20 0.29 +0.01 25 2 635 +1
29SEP26 9.75 C 0.20 0.20 0.16 0.24 0.00 25 2 34 0
29SEP26 10.00 C 0.00 0.00 0.00 0.20 +0.01 26 0 14 0
29SEP26 10.50 C 0.00 0.00 0.00 0.13 0.00 25 0 31 0
29SEP26 11.00 C 0.00 0.00 0.00 0.10 +0.01 26 0 35 0
29SEP26 11.50 C 0.00 0.00 0.00 0.06 0.00 26 0 31 0
29SEP26 12.00 C 0.00 0.00 0.00 0.04 0.00 26 0 30 0
29SEP26 12.50 C 0.00 0.00 0.00 0.03 0.00 27 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 0.02 0.00 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 3.32 +0.05 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.07 +0.01 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.84 +0.02 25 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.59 +0.01 22 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.36 +0.02 24 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.12 +0.03 22 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.91 +0.03 23 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.68 +0.04 22 0 2,500 0
30DEC26 7.00 C 0.00 0.00 0.00 1.49 +0.03 22 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 1.32 +0.03 23 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 1.17 +0.03 23 0 2,510 0
30DEC26 7.75 C 0.00 0.00 0.00 1.03 +0.03 24 0 25 0
30DEC26 8.00 C 0.00 0.00 0.00 0.90 +0.03 24 0 30 0
30DEC26 8.25 C 0.00 0.00 0.00 0.79 +0.03 24 0 41 0
30DEC26 8.50 C 0.61 0.61 0.59 0.68 +0.02 24 2 147 0
30DEC26 8.75 C 0.00 0.00 0.00 0.59 +0.02 24 0 1 0
30DEC26 9.00 C 0.43 0.43 0.43 0.51 +0.02 24 12 47 +9
30DEC26 9.25 C 0.00 0.00 0.00 0.44 +0.02 24 0 30 0
30DEC26 9.50 C 0.00 0.00 0.00 0.38 +0.02 25 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.32 +0.02 24 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.28 +0.02 25 0 42 0
30DEC26 10.50 C 0.00 0.00 0.00 0.20 +0.01 25 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.14 +0.01 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.10 +0.01 25 0 55 0
30DEC26 12.00 C 0.00 0.00 0.00 0.08 +0.01 25 0 6 0
30DEC26 12.50 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
TOTAL CALL 1,366 237,849 +7
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 95 0 20 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 79 0 75 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 72 0 215 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 64 0 301 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 57 0 125 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 50 0 1,107 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 43 0 5,238 0
29JAN26 7.00 P 0.01 0.01 0.01 0.01 0.00 37 10 1,366 +10
29JAN26 7.25 P 0.01 0.01 0.01 0.01 0.00 30 30 1,090 0
29JAN26 7.50 P 0.04 0.04 0.04 0.02 -0.01 27 30 2,511 -30
29JAN26 7.75 P 0.07 0.07 0.05 0.05 -0.01 27 127 3,416 +100
29JAN26 8.00 P 0.12 0.14 0.10 0.11 -0.02 27 55 1,896 +16
29JAN26 8.25 P 0.20 0.21 0.20 0.21 -0.02 26 33 4,506 +23
29JAN26 8.50 P 0.37 0.37 0.34 0.37 -0.01 28 14 3,243 +2
29JAN26 8.75 P 0.00 0.00 0.00 0.56 -0.03 29 0 513 0
29JAN26 9.00 P 0.00 0.00 0.00 0.78 -0.04 31 0 1,007 0
29JAN26 9.25 P 0.00 0.00 0.00 1.02 -0.04 36 0 120 0
29JAN26 9.50 P 0.00 0.00 0.00 1.24 -0.08 0 0 30 0
29JAN26 9.75 P 0.00 0.00 0.00 1.49 -0.09 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.79 -0.04 58 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.28 -0.07 66 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.76 -0.03 67 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.28 -0.10 84 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.80 +0.01 99 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 4.33 +0.04 116 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.81 -0.07 118 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 5.31 0.00 125 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.83 -0.02 138 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 38 0 325 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 34 0 530 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 29 0 339 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 658 0
26FEB26 7.25 P 0.04 0.04 0.04 0.03 0.00 26 3 1,376 0
26FEB26 7.50 P 0.07 0.07 0.06 0.06 0.00 26 220 900 +220
26FEB26 7.75 P 0.12 0.13 0.12 0.11 0.00 25 110 2,083 +110
26FEB26 8.00 P 0.20 0.20 0.18 0.18 -0.01 24 325 2,033 +39
26FEB26 8.25 P 0.33 0.33 0.27 0.29 -0.02 25 411 6,765 +191
26FEB26 8.50 P 0.41 0.41 0.41 0.44 -0.02 25 5 5,108 0
26FEB26 8.75 P 0.00 0.00 0.00 0.62 -0.02 26 0 1,208 0
26FEB26 9.00 P 0.00 0.00 0.00 0.82 -0.03 27 0 1,134 0
26FEB26 9.25 P 0.00 0.00 0.00 1.04 -0.04 28 0 60 0
26FEB26 9.50 P 0.00 0.00 0.00 1.27 -0.05 30 0 100 0
26FEB26 9.75 P 0.00 0.00 0.00 1.53 -0.05 35 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.79 -0.04 41 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.28 -0.07 46 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.77 -0.03 51 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.31 -0.07 65 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.81 -0.03 71 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.33 +0.03 80 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.81 -0.07 82 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.33 +0.02 91 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.83 -0.02 96 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 70 0 4 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 68 0 30 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 66 0 224 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 64 0 187 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 62 0 29 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 60 0 131 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 56 0 172 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 54 0 42 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 52 0 235 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 50 0 532 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 46 0 382 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 2,788 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 897 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1,196 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 30 0 1,816 0
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 0.00 26 0 22,199 0
30MAR26 7.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 12,736 0
30MAR26 7.25 P 0.00 0.00 0.00 0.06 0.00 25 0 24,131 0
30MAR26 7.50 P 0.10 0.10 0.10 0.10 -0.01 24 100 11,473 +70
30MAR26 7.75 P 0.00 0.00 0.00 0.16 -0.01 24 0 6,457 0
30MAR26 8.00 P 0.25 0.25 0.25 0.25 -0.01 24 12 4,641 0
30MAR26 8.25 P 0.39 0.39 0.38 0.37 -0.01 25 4 7,294 +2
30MAR26 8.50 P 0.54 0.54 0.54 0.51 -0.02 25 1 13,513 0
30MAR26 8.75 P 0.00 0.00 0.00 0.68 -0.01 26 0 3,851 0
30MAR26 9.00 P 0.00 0.00 0.00 0.87 -0.03 26 0 1,016 0
30MAR26 9.25 P 0.00 0.00 0.00 1.08 -0.03 27 0 670 0
30MAR26 9.50 P 0.00 0.00 0.00 1.30 -0.04 28 0 240 0
30MAR26 9.75 P 0.00 0.00 0.00 1.54 -0.04 30 0 1,263 0
30MAR26 10.00 P 0.00 0.00 0.00 1.79 -0.04 33 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.28 -0.07 38 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.80 0.00 46 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.31 -0.07 53 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.82 -0.02 59 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.33 +0.03 65 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.81 -0.07 67 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.33 +0.02 74 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.83 -0.02 78 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 - 40 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 33 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 26 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.02 0.00 26 0 202 0
29APR26 6.75 P 0.00 0.00 0.00 0.03 0.00 25 0 2,590 0
29APR26 7.00 P 0.07 0.07 0.06 0.05 0.00 24 2,540 2,545 +2,540
29APR26 7.25 P 0.10 0.10 0.10 0.09 0.00 25 25 65 +25
29APR26 7.50 P 0.00 0.00 0.00 0.14 0.00 24 0 45 0
29APR26 7.75 P 0.23 0.23 0.23 0.21 -0.01 24 25 480 0
29APR26 8.00 P 0.00 0.00 0.00 0.31 0.00 25 0 41 0
29APR26 8.25 P 0.42 0.42 0.42 0.42 0.00 25 1 36 +1
29APR26 8.50 P 0.00 0.00 0.00 0.56 -0.01 25 0 34 0
29APR26 8.75 P 0.00 0.00 0.00 0.73 -0.01 25 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.91 -0.02 26 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.11 -0.03 26 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.33 -0.03 27 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.56 -0.03 29 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.80 -0.03 31 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.28 -0.07 34 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.82 -0.01 43 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 3.31 -0.07 46 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.82 -0.02 52 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 4.33 +0.01 57 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 4.81 -0.07 59 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 39 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 35 0 45 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 106 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 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 25 0 698 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 0.00 25 0 541 0
29JUN26 6.25 P 0.00 0.00 0.00 0.04 0.00 26 0 837 0
29JUN26 6.50 P 0.00 0.00 0.00 0.06 0.00 25 0 2,965 0
29JUN26 6.75 P 0.11 0.11 0.11 0.09 0.00 25 77 11,951 0
29JUN26 7.00 P 0.00 0.00 0.00 0.13 -0.01 24 0 6,742 0
29JUN26 7.25 P 0.00 0.00 0.00 0.19 -0.01 24 0 6,208 0
29JUN26 7.50 P 0.28 0.28 0.26 0.27 -0.01 24 5 7,470 0
29JUN26 7.75 P 0.37 0.37 0.37 0.37 0.00 24 4 3,736 -4
29JUN26 8.00 P 0.00 0.00 0.00 0.49 0.00 25 0 1,692 0
29JUN26 8.25 P 0.00 0.00 0.00 0.62 -0.01 25 0 2,167 0
29JUN26 8.50 P 0.00 0.00 0.00 0.77 -0.02 25 0 6,651 0
29JUN26 8.75 P 0.00 0.00 0.00 0.94 -0.01 25 0 735 0
29JUN26 9.00 P 0.00 0.00 0.00 1.13 -0.03 26 0 578 0
29JUN26 9.25 P 0.00 0.00 0.00 1.33 0.00 26 0 60 0
29JUN26 9.50 P 0.00 0.00 0.00 1.54 -0.02 27 0 439 0
29JUN26 9.75 P 0.00 0.00 0.00 1.76 -0.03 28 0 50 0
29JUN26 10.00 P 0.00 0.00 0.00 1.98 -0.01 28 0 913 0
29JUN26 10.50 P 0.00 0.00 0.00 2.43 -0.06 29 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.94 +0.05 34 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.38 -0.08 32 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.92 +0.01 40 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.42 +0.04 44 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.89 +0.01 44 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.38 +0.02 46 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.87 +0.01 48 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 0.00 27 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.04 0.00 26 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.06 -0.01 26 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.09 -0.01 26 0 506 0
29SEP26 6.50 P 0.00 0.00 0.00 0.13 -0.01 26 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.18 -0.01 26 0 83 0
29SEP26 7.00 P 0.00 0.00 0.00 0.25 -0.01 26 0 2,501 0
29SEP26 7.25 P 0.00 0.00 0.00 0.33 -0.01 26 0 269 0
29SEP26 7.50 P 0.00 0.00 0.00 0.42 -0.02 26 0 4,633 0
29SEP26 7.75 P 0.00 0.00 0.00 0.53 -0.02 27 0 196 0
29SEP26 8.00 P 0.00 0.00 0.00 0.65 -0.02 27 0 897 0
29SEP26 8.25 P 0.00 0.00 0.00 0.79 -0.02 27 0 978 0
29SEP26 8.50 P 0.00 0.00 0.00 0.94 -0.02 27 0 3,698 0
29SEP26 8.75 P 0.00 0.00 0.00 1.10 -0.03 27 0 4,005 0
29SEP26 9.00 P 0.00 0.00 0.00 1.28 -0.03 27 0 40 0
29SEP26 9.25 P 0.00 0.00 0.00 1.46 -0.03 28 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.66 -0.03 28 0 240 0
29SEP26 9.75 P 0.00 0.00 0.00 1.87 -0.03 29 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.08 -0.03 29 0 400 0
29SEP26 10.50 P 0.00 0.00 0.00 2.52 -0.04 30 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.99 -0.04 32 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.47 -0.04 34 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.96 -0.04 36 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.46 -0.04 39 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.96 -0.04 42 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.46 -0.04 45 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.94 -0.04 46 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.04 0.00 25 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 0.06 0.00 25 0 79 0
30DEC26 6.00 P 0.00 0.00 0.00 0.09 0.00 25 0 80 0
30DEC26 6.25 P 0.00 0.00 0.00 0.12 -0.01 25 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.17 0.00 25 0 21 0
30DEC26 6.75 P 0.00 0.00 0.00 0.23 0.00 25 0 66 0
30DEC26 7.00 P 0.35 0.35 0.35 0.30 0.00 25 3 126 +3
30DEC26 7.25 P 0.00 0.00 0.00 0.38 -0.01 25 0 55 0
30DEC26 7.50 P 0.00 0.00 0.00 0.48 -0.01 25 0 3 0
30DEC26 7.75 P 0.00 0.00 0.00 0.59 -0.01 25 0 36 0
30DEC26 8.00 P 0.00 0.00 0.00 0.71 -0.01 26 0 131 0
30DEC26 8.25 P 0.00 0.00 0.00 0.85 -0.01 26 0 93 0
30DEC26 8.50 P 0.00 0.00 0.00 1.00 -0.01 26 0 68 0
30DEC26 8.75 P 0.00 0.00 0.00 1.16 -0.01 26 0 252 0
30DEC26 9.00 P 0.00 0.00 0.00 1.33 -0.02 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.51 -0.02 26 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 1.71 -0.02 27 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.91 -0.02 27 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.12 -0.02 28 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.55 -0.03 28 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.01 -0.03 30 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.49 -0.03 32 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.97 -0.04 33 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.47 -0.03 36 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.96 -0.04 38 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.46 -0.04 40 0 0 0
TOTAL PUT 4,170 252,167 +3,318
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PEN - XPENG CLOSING PRICE HK$ 79.80
29JAN26 49.00 C 0.00 0.00 0.00 30.83 +2.35 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 29.89 +2.34 0 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 27.40 +2.99 55 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 24.91 +3.19 54 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 22.32 +2.82 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 20.07 +2.98 63 0 1 0
29JAN26 62.50 C 0.00 0.00 0.00 17.53 +3.37 52 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 15.16 +3.25 52 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 12.56 +2.36 39 0 2 0
29JAN26 70.00 C 10.23 10.23 10.23 10.41 +2.20 44 2 79 -2
29JAN26 72.50 C 7.65 9.10 7.65 8.50 +2.01 47 18 452 -4
29JAN26 75.00 C 6.00 7.10 6.00 6.90 +1.89 51 15 335 +10
29JAN26 77.50 C 4.40 5.68 4.23 5.36 +1.54 51 471 311 +29
29JAN26 80.00 C 3.33 4.50 3.33 4.06 +1.20 51 1,122 1,350 +271
29JAN26 82.50 C 3.01 3.35 2.73 3.15 +1.05 53 783 1,815 +558
29JAN26 85.00 C 1.89 2.67 1.89 2.33 +0.85 53 1,061 1,817 +586
29JAN26 87.50 C 1.81 2.08 1.67 1.66 +0.64 53 368 2,346 +212
29JAN26 90.00 C 1.12 1.59 1.12 1.15 +0.46 52 471 3,303 +191
29JAN26 92.50 C 1.00 1.21 1.00 0.79 +0.33 53 1,768 4,049 +1,593
29JAN26 95.00 C 0.70 0.97 0.70 0.53 +0.23 53 1,804 2,030 +1,212
29JAN26 97.50 C 0.69 0.76 0.66 0.34 +0.15 52 46 306 -30
29JAN26 100.00 C 0.58 0.64 0.51 0.22 +0.10 52 970 3,345 -100
29JAN26 102.50 C 0.00 0.00 0.00 0.14 +0.06 52 0 489 0
29JAN26 105.00 C 0.00 0.00 0.00 0.09 +0.04 52 0 1,064 0
29JAN26 107.50 C 0.00 0.00 0.00 0.06 +0.03 53 0 177 0
29JAN26 110.00 C 0.30 0.30 0.30 0.04 +0.02 54 20 438 +20
29JAN26 112.50 C 0.00 0.00 0.00 0.02 +0.01 52 0 37 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 52 0 563 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 54 0 988 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 57 0 362 0
29JAN26 122.50 C 0.12 0.12 0.12 0.01 0.00 59 300 414 +300
29JAN26 125.00 C 0.11 0.11 0.11 0.01 0.00 62 500 682 +500
29JAN26 127.50 C 0.09 0.09 0.09 0.01 0.00 64 200 200 +200
29JAN26 130.00 C 0.08 0.08 0.08 0.01 0.00 67 210 562 +210
29JAN26 132.50 C 0.06 0.06 0.06 0.01 0.00 69 100 237 +100
29JAN26 135.00 C 0.00 0.00 0.00 0.01 0.00 71 0 70 0
29JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 74 0 71 0
29JAN26 140.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1,332 0
26FEB26 49.00 C 0.00 0.00 0.00 31.03 +2.55 53 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 29.91 +2.36 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 27.45 +2.52 0 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 25.22 +2.58 55 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 22.99 +2.95 59 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 20.12 +2.33 37 0 3 0
26FEB26 62.50 C 0.00 0.00 0.00 18.07 +2.48 48 0 20 0
26FEB26 65.00 C 0.00 0.00 0.00 15.91 +2.85 49 0 15 0
26FEB26 67.50 C 0.00 0.00 0.00 14.13 +2.87 53 0 15 0
26FEB26 70.00 C 0.00 0.00 0.00 12.10 +2.26 51 0 13 0
26FEB26 72.50 C 0.00 0.00 0.00 10.83 +2.42 55 0 53 0
26FEB26 75.00 C 8.69 8.73 8.43 8.83 +1.84 51 74 177 +29
26FEB26 77.50 C 7.39 7.71 6.76 7.45 +1.53 51 191 249 +18
26FEB26 80.00 C 6.25 6.53 5.99 6.26 +1.38 52 107 292 0
26FEB26 82.50 C 4.85 5.42 4.85 5.25 +1.21 52 124 233 +52
26FEB26 85.00 C 4.27 4.70 4.10 4.39 +1.12 53 99 187 +9
26FEB26 87.50 C 3.60 3.89 3.39 3.63 +1.01 53 136 228 +2
26FEB26 90.00 C 3.16 3.33 2.85 2.94 +0.85 53 1,310 2,095 +1,103
26FEB26 92.50 C 2.59 2.62 2.59 2.36 +0.71 53 60 115 -45
26FEB26 95.00 C 2.40 2.42 2.36 1.89 +0.59 53 64 360 +41
26FEB26 97.50 C 0.00 0.00 0.00 1.50 +0.48 53 0 142 0
26FEB26 100.00 C 0.00 0.00 0.00 1.18 +0.39 53 0 1,214 0
26FEB26 102.50 C 1.43 1.49 1.43 0.93 +0.32 53 138 148 +126
26FEB26 105.00 C 1.18 1.26 1.18 0.72 +0.25 53 3 196 +1
26FEB26 107.50 C 0.00 0.00 0.00 0.56 +0.20 53 0 116 0
26FEB26 110.00 C 0.98 0.98 0.95 0.43 +0.16 53 149 279 +148
26FEB26 112.50 C 0.86 0.86 0.86 0.33 +0.12 52 120 285 +115
26FEB26 115.00 C 0.00 0.00 0.00 0.25 +0.09 52 0 16 0
26FEB26 117.50 C 0.00 0.00 0.00 0.19 +0.07 52 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 0.15 +0.06 53 0 0 0
26FEB26 122.50 C 0.00 0.00 0.00 0.11 +0.04 52 0 1 0
26FEB26 125.00 C 0.00 0.00 0.00 0.09 +0.04 53 0 0 0
26FEB26 127.50 C 0.00 0.00 0.00 0.07 +0.03 53 0 101 0
26FEB26 130.00 C 0.40 0.40 0.40 0.05 +0.02 53 1 204 +1
30MAR26 40.00 C 0.00 0.00 0.00 40.08 +3.10 53 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 38.90 +2.53 0 0 51 0
30MAR26 42.00 C 0.00 0.00 0.00 37.97 +2.22 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 37.12 +2.57 53 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 36.24 +2.61 63 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 34.81 +2.39 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 34.33 +2.93 63 0 12 0
30MAR26 47.00 C 0.00 0.00 0.00 33.22 +2.60 54 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 32.25 +2.59 53 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 31.34 +2.54 56 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 30.48 +2.71 59 0 14 0
30MAR26 52.50 C 0.00 0.00 0.00 27.88 +2.22 50 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 25.81 +2.68 56 0 30 0
30MAR26 57.50 C 0.00 0.00 0.00 23.46 +3.02 53 0 15 0
30MAR26 60.00 C 0.00 0.00 0.00 21.33 +2.13 53 0 5 0
30MAR26 62.50 C 0.00 0.00 0.00 19.19 +2.10 52 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 17.30 +2.26 53 0 26 0
30MAR26 67.50 C 0.00 0.00 0.00 15.43 +2.08 53 0 15 0
30MAR26 70.00 C 0.00 0.00 0.00 13.98 +2.42 55 0 247 0
30MAR26 72.50 C 0.00 0.00 0.00 11.99 +1.50 51 0 408 0
30MAR26 75.00 C 11.24 11.24 11.18 11.03 +1.80 55 35 1,045 0
30MAR26 77.50 C 9.66 9.79 9.60 9.75 +1.63 55 27 556 -2
30MAR26 80.00 C 8.63 8.77 8.63 8.59 +1.46 55 72 969 +24
30MAR26 82.50 C 7.38 7.82 7.38 7.48 +1.21 55 89 765 -41
30MAR26 85.00 C 0.00 0.00 0.00 6.50 +1.06 55 0 229 0
30MAR26 87.50 C 5.90 5.90 5.83 5.62 +0.92 55 53 238 +12
30MAR26 90.00 C 5.24 5.46 5.24 4.84 +0.80 55 72 1,243 +42
30MAR26 92.50 C 4.66 4.69 4.39 4.16 +0.69 54 89 430 +59
30MAR26 95.00 C 4.09 4.30 4.09 3.56 +0.60 54 55 717 -5
30MAR26 97.50 C 3.78 3.78 3.72 3.04 +0.51 54 27 316 -22
30MAR26 100.00 C 3.40 3.40 3.25 2.59 +0.44 54 45 1,178 +10
30MAR26 102.50 C 0.00 0.00 0.00 2.20 +0.37 54 0 79 0
30MAR26 105.00 C 0.00 0.00 0.00 1.87 +0.32 54 0 6,565 0
30MAR26 107.50 C 0.00 0.00 0.00 1.58 +0.27 54 0 650 0
30MAR26 110.00 C 0.00 0.00 0.00 1.33 +0.22 54 0 328 0
30MAR26 112.50 C 0.00 0.00 0.00 1.12 +0.18 54 0 76 0
30MAR26 115.00 C 0.00 0.00 0.00 0.94 +0.15 54 0 269 0
30MAR26 117.50 C 0.00 0.00 0.00 0.79 +0.13 54 0 425 0
30MAR26 120.00 C 0.00 0.00 0.00 0.66 +0.12 54 0 1,563 0
30MAR26 122.50 C 0.00 0.00 0.00 0.56 +0.11 54 0 25 0
30MAR26 125.00 C 0.00 0.00 0.00 0.46 +0.08 54 0 26 0
30MAR26 127.50 C 0.00 0.00 0.00 0.38 +0.06 54 0 66 0
30MAR26 130.00 C 1.03 1.03 1.03 0.31 +0.04 53 30 118 +30
30MAR26 132.50 C 0.00 0.00 0.00 0.26 +0.04 54 0 2 0
30MAR26 135.00 C 0.00 0.00 0.00 0.22 +0.03 54 0 15 0
30MAR26 137.50 C 0.00 0.00 0.00 0.18 +0.02 54 0 418 0
30MAR26 140.00 C 0.78 0.81 0.78 0.15 +0.02 54 3 974 +3
29APR26 55.00 C 0.00 0.00 0.00 25.82 - 46 0 0 -
29APR26 57.50 C 0.00 0.00 0.00 23.89 +1.90 50 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 22.30 +2.55 55 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 20.24 +2.32 54 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 18.50 +1.99 54 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 16.80 +1.75 54 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 14.99 +2.18 53 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 14.07 +2.24 57 0 240 0
29APR26 75.00 C 0.00 0.00 0.00 12.47 +1.81 55 0 378 0
29APR26 77.50 C 11.05 11.05 10.83 11.23 +1.71 55 112 649 +30
29APR26 80.00 C 9.85 9.93 9.76 10.11 +1.53 55 111 171 +60
29APR26 82.50 C 8.88 9.46 8.80 9.06 +1.40 56 153 154 +75
29APR26 85.00 C 8.03 8.54 8.03 8.07 +1.20 55 120 79 0
29APR26 87.50 C 7.36 7.71 7.36 7.17 +1.06 55 124 50 +27
29APR26 90.00 C 6.74 6.74 6.74 6.35 +0.94 55 30 105 0
29APR26 92.50 C 0.00 0.00 0.00 5.62 +0.84 55 0 93 0
29APR26 95.00 C 5.34 5.50 5.34 4.97 +0.76 55 43 55 +43
29APR26 97.50 C 4.82 4.99 4.78 4.38 +0.67 55 105 135 +105
29APR26 100.00 C 4.62 4.62 4.62 3.86 +0.60 55 26 88 +26
29APR26 102.50 C 0.00 0.00 0.00 3.39 +0.52 55 0 25 0
29APR26 105.00 C 0.00 0.00 0.00 2.98 +0.46 55 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 2.61 +0.40 55 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 2.29 +0.36 55 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 2.00 +0.31 55 0 50 0
29APR26 115.00 C 0.00 0.00 0.00 1.75 +0.27 55 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 1.53 +0.24 55 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 1.33 +0.23 54 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 1.16 +0.20 54 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 1.01 +0.15 54 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 0.86 +0.13 54 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 0.77 +0.13 54 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 0.65 +0.10 54 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.58 +0.10 54 0 0 0
29APR26 137.50 C 1.25 1.26 1.25 0.49 +0.07 54 100 100 +100
29APR26 140.00 C 1.23 1.23 1.23 0.44 +0.07 54 50 50 +50
29APR26 142.50 C 0.00 0.00 0.00 0.37 +0.05 54 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 0.32 +0.04 54 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 0.28 +0.04 54 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 0.24 +0.03 54 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 0.22 +0.04 54 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.19 +0.03 54 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 0.16 +0.02 54 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.14 +0.02 54 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 0.13 +0.02 55 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 0.11 +0.01 54 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 0.10 +0.02 55 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 0.08 +0.01 54 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 33.07 +2.32 50 0 10 0
29JUN26 49.00 C 0.00 0.00 0.00 32.89 +2.36 60 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 31.85 +2.29 57 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 29.70 +1.84 56 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 27.76 +2.20 56 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 25.46 +1.71 53 0 20 0
29JUN26 60.00 C 0.00 0.00 0.00 23.55 +1.46 53 0 41 0
29JUN26 62.50 C 0.00 0.00 0.00 21.78 +1.49 53 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 20.21 +1.87 53 0 5 0
29JUN26 67.50 C 0.00 0.00 0.00 18.73 +1.98 54 0 24 0
29JUN26 70.00 C 0.00 0.00 0.00 17.42 +2.11 55 0 123 0
29JUN26 72.50 C 0.00 0.00 0.00 16.06 +1.60 55 0 366 0
29JUN26 75.00 C 0.00 0.00 0.00 14.80 +1.43 55 0 227 0
29JUN26 77.50 C 0.00 0.00 0.00 13.98 +1.62 57 0 267 0
29JUN26 80.00 C 12.75 12.75 12.75 12.98 +1.59 57 12 2,266 0
29JUN26 82.50 C 0.00 0.00 0.00 11.99 +1.49 57 0 298 0
29JUN26 85.00 C 0.00 0.00 0.00 11.08 +1.39 58 0 165 0
29JUN26 87.50 C 0.00 0.00 0.00 10.25 +1.31 58 0 95 0
29JUN26 90.00 C 0.00 0.00 0.00 9.48 +1.28 58 0 2,166 0
29JUN26 92.50 C 0.00 0.00 0.00 8.77 +1.27 58 0 355 0
29JUN26 95.00 C 8.17 8.17 8.17 8.04 +1.18 58 14 150 +14
29JUN26 97.50 C 0.00 0.00 0.00 7.38 +1.11 58 0 1,008 0
29JUN26 100.00 C 0.00 0.00 0.00 6.76 +1.03 58 0 393 0
29JUN26 102.50 C 0.00 0.00 0.00 6.19 +0.95 58 0 140 0
29JUN26 105.00 C 0.00 0.00 0.00 5.67 +0.89 58 0 475 0
29JUN26 107.50 C 0.00 0.00 0.00 5.20 +0.83 58 0 280 0
29JUN26 110.00 C 0.00 0.00 0.00 4.76 +0.77 58 0 112 0
29JUN26 112.50 C 0.00 0.00 0.00 4.35 +0.71 58 0 15 0
29JUN26 115.00 C 0.00 0.00 0.00 3.98 +0.66 58 0 229 0
29JUN26 117.50 C 0.00 0.00 0.00 3.64 +0.61 58 0 20 0
29JUN26 120.00 C 0.00 0.00 0.00 3.33 +0.56 58 0 198 0
29JUN26 122.50 C 0.00 0.00 0.00 3.05 +0.53 58 0 102 0
29JUN26 125.00 C 0.00 0.00 0.00 2.79 +0.49 58 0 1 0
29JUN26 127.50 C 0.00 0.00 0.00 2.55 +0.45 58 0 35 0
29JUN26 130.00 C 0.00 0.00 0.00 2.33 +0.41 58 0 58 0
29JUN26 132.50 C 0.00 0.00 0.00 2.13 +0.38 58 0 18 0
29JUN26 135.00 C 0.00 0.00 0.00 1.95 +0.36 58 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 1.78 +0.37 58 0 17 0
29JUN26 140.00 C 0.00 0.00 0.00 1.63 +0.34 58 0 280 0
29JUN26 142.50 C 0.00 0.00 0.00 1.49 +0.31 58 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 1.32 +0.25 57 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 1.21 +0.23 57 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 1.11 +0.21 57 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 1.01 +0.19 57 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.93 +0.18 57 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.85 +0.17 57 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.78 +0.16 57 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.71 +0.14 57 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.67 +0.15 57 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.61 +0.13 57 0 0 0
29JUN26 170.00 C 1.33 1.33 1.33 0.56 +0.12 57 50 50 +50
29SEP26 49.00 C 0.00 0.00 0.00 33.90 +2.06 55 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 33.81 +2.42 60 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 31.47 +1.97 57 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 29.49 +2.17 55 0 29 0
29SEP26 57.50 C 0.00 0.00 0.00 28.12 +1.71 57 0 121 0
29SEP26 60.00 C 0.00 0.00 0.00 26.48 +1.52 57 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 24.79 +1.33 57 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 22.93 +1.40 55 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 21.86 +1.35 56 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 20.31 +1.01 55 0 28 0
29SEP26 72.50 C 0.00 0.00 0.00 19.50 +1.69 57 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 18.05 +1.36 56 0 3,950 0
29SEP26 77.50 C 17.08 17.23 16.86 17.46 +1.77 58 857 1,087 +852
29SEP26 80.00 C 0.00 0.00 0.00 16.42 +1.70 58 0 3,591 0
29SEP26 82.50 C 0.00 0.00 0.00 15.46 +1.62 58 0 25 0
29SEP26 85.00 C 0.00 0.00 0.00 14.56 +1.54 59 0 95 0
29SEP26 87.50 C 0.00 0.00 0.00 13.72 +1.46 59 0 73 0
29SEP26 90.00 C 0.00 0.00 0.00 12.94 +1.40 59 0 55 0
29SEP26 92.50 C 12.05 12.05 12.05 12.21 +1.33 59 13 43 +11
29SEP26 95.00 C 0.00 0.00 0.00 11.53 +1.31 59 0 40 0
29SEP26 97.50 C 0.00 0.00 0.00 10.86 +1.28 59 0 15 0
29SEP26 100.00 C 0.00 0.00 0.00 10.20 +1.22 59 0 2,022 0
29SEP26 102.50 C 0.00 0.00 0.00 9.58 +1.16 59 0 31 0
29SEP26 105.00 C 0.00 0.00 0.00 8.99 +1.10 59 0 8 0
29SEP26 107.50 C 0.00 0.00 0.00 8.44 +1.05 59 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 7.93 +1.00 59 0 21 0
29SEP26 112.50 C 0.00 0.00 0.00 7.44 +0.94 59 0 304 0
29SEP26 115.00 C 0.00 0.00 0.00 6.99 +0.89 59 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 6.57 +0.85 59 0 55 0
29SEP26 120.00 C 0.00 0.00 0.00 6.17 +0.81 59 0 1,604 0
29SEP26 122.50 C 0.00 0.00 0.00 5.79 +0.76 59 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 5.44 +0.72 59 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 5.12 +0.69 59 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 4.81 +0.65 59 0 640 0
30DEC26 49.00 C 0.00 0.00 0.00 35.82 +2.70 59 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 35.18 +2.18 59 0 50 0
30DEC26 52.50 C 0.00 0.00 0.00 33.56 +1.78 59 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 31.88 +1.70 59 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 29.91 +1.71 57 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 28.55 +1.84 58 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 27.82 +2.52 60 0 0 0
30DEC26 65.00 C 25.00 25.00 25.00 25.41 +0.92 56 1 1 +1
30DEC26 67.50 C 0.00 0.00 0.00 24.14 +0.92 56 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 22.90 +1.38 56 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 22.18 +1.66 58 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 21.19 +1.38 58 0 3 0
30DEC26 77.50 C 0.00 0.00 0.00 19.78 +1.28 57 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 19.24 +1.80 59 0 80 0
30DEC26 82.50 C 0.00 0.00 0.00 17.83 +1.09 57 0 1 0
30DEC26 85.00 C 17.13 17.13 17.13 17.40 +1.43 59 30 30 +30
30DEC26 87.50 C 0.00 0.00 0.00 16.58 +1.38 59 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 15.84 +1.36 59 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 15.08 +1.32 59 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 14.32 +1.26 59 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 13.60 +1.28 59 0 0 0
30DEC26 100.00 C 13.20 13.20 13.20 12.92 +1.16 59 1 3 +1
30DEC26 102.50 C 12.15 12.15 12.15 12.28 +1.10 59 4 8 +4
30DEC26 105.00 C 0.00 0.00 0.00 11.67 +1.05 59 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 11.09 +1.00 59 0 36 0
TOTAL CALL 15,358 82,955 +9,045
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 71 0 56 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 68 0 82 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 61 0 207 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 146 0
29JAN26 57.50 P 0.00 0.00 0.00 0.02 -0.04 53 0 337 0
29JAN26 60.00 P 0.24 0.24 0.20 0.05 -0.08 53 207 1,160 +10
29JAN26 62.50 P 0.27 0.29 0.27 0.12 -0.15 53 90 496 -17
29JAN26 65.00 P 0.42 0.42 0.38 0.24 -0.27 52 93 1,198 +81
29JAN26 67.50 P 0.64 0.64 0.58 0.47 -0.45 52 106 779 +62
29JAN26 70.00 P 1.06 1.08 0.89 0.82 -0.64 52 391 1,668 -32
29JAN26 72.50 P 1.54 1.55 1.32 1.38 -0.80 53 175 1,246 +110
29JAN26 75.00 P 2.61 2.61 2.00 2.11 -1.09 53 762 1,799 +481
29JAN26 77.50 P 3.46 3.47 2.95 3.11 -1.43 53 392 2,865 -102
29JAN26 80.00 P 5.21 5.21 4.12 4.33 -1.73 53 586 2,589 +111
29JAN26 82.50 P 6.15 6.30 5.64 5.84 -2.14 54 447 1,625 +22
29JAN26 85.00 P 8.46 8.46 7.70 7.55 -2.32 55 10 1,893 +2
29JAN26 87.50 P 0.00 0.00 0.00 9.46 -2.59 56 0 295 0
29JAN26 90.00 P 0.00 0.00 0.00 11.53 -2.65 58 0 148 0
29JAN26 92.50 P 0.00 0.00 0.00 13.74 -2.72 60 0 64 0
29JAN26 95.00 P 16.80 16.80 16.64 16.06 -2.76 63 64 251 0
29JAN26 97.50 P 0.00 0.00 0.00 18.46 -2.48 67 0 34 0
29JAN26 100.00 P 0.00 0.00 0.00 20.72 -2.91 67 0 857 0
29JAN26 102.50 P 0.00 0.00 0.00 23.43 -2.56 78 0 60 0
29JAN26 105.00 P 0.00 0.00 0.00 25.86 -2.67 81 0 255 0
29JAN26 107.50 P 0.00 0.00 0.00 28.50 -2.49 90 0 32 0
29JAN26 110.00 P 0.00 0.00 0.00 30.35 -3.00 71 0 1 0
29JAN26 112.50 P 0.00 0.00 0.00 33.34 -2.51 95 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 36.14 -2.21 108 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 37.98 -3.12 90 0 30 0
29JAN26 120.00 P 0.00 0.00 0.00 40.20 -3.19 0 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 43.05 -2.80 101 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 45.99 -2.36 121 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 48.39 -2.46 121 0 15 0
29JAN26 130.00 P 0.00 0.00 0.00 51.10 -2.45 132 0 30 0
29JAN26 132.50 P 0.00 0.00 0.00 53.14 -3.65 119 0 30 0
29JAN26 135.00 P 0.00 0.00 0.00 55.67 -2.68 124 0 30 0
29JAN26 137.50 P 0.00 0.00 0.00 58.19 -2.68 128 0 30 0
29JAN26 140.00 P 0.00 0.00 0.00 60.58 -2.77 126 0 30 0
26FEB26 49.00 P 0.00 0.00 0.00 0.03 -0.02 54 0 75 0
26FEB26 50.00 P 0.25 0.25 0.24 0.04 -0.03 53 15 15 +15
26FEB26 52.50 P 0.00 0.00 0.00 0.08 -0.06 53 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.15 -0.10 53 0 13 0
26FEB26 57.50 P 0.00 0.00 0.00 0.26 -0.17 53 0 306 0
26FEB26 60.00 P 0.00 0.00 0.00 0.44 -0.26 53 0 1,054 0
26FEB26 62.50 P 0.00 0.00 0.00 0.71 -0.37 53 0 374 0
26FEB26 65.00 P 1.26 1.26 1.26 1.08 -0.49 53 30 1,989 +30
26FEB26 67.50 P 1.72 1.72 1.59 1.58 -0.54 53 34 365 +26
26FEB26 70.00 P 2.25 2.25 2.12 2.15 -0.75 52 53 284 +25
26FEB26 72.50 P 3.11 3.11 2.92 2.91 -0.94 52 25 671 +14
26FEB26 75.00 P 4.15 4.28 3.85 3.85 -1.13 52 63 574 +52
26FEB26 77.50 P 5.27 5.27 4.91 4.97 -1.35 52 127 687 +36
26FEB26 80.00 P 6.34 6.34 6.12 6.27 -1.58 53 62 167 +15
26FEB26 82.50 P 8.13 8.23 7.63 7.75 -2.00 53 96 326 -11
26FEB26 85.00 P 9.52 9.55 9.27 9.41 -1.48 54 170 161 -30
26FEB26 87.50 P 0.00 0.00 0.00 11.25 -1.48 55 0 699 0
26FEB26 90.00 P 0.00 0.00 0.00 13.12 -2.40 56 0 57 0
26FEB26 92.50 P 0.00 0.00 0.00 14.60 -2.61 51 0 34 0
26FEB26 95.00 P 0.00 0.00 0.00 17.24 -2.67 58 0 108 0
26FEB26 97.50 P 0.00 0.00 0.00 19.37 -2.10 58 0 44 0
26FEB26 100.00 P 0.00 0.00 0.00 21.69 -2.88 61 0 44 0
26FEB26 102.50 P 0.00 0.00 0.00 24.02 -2.57 63 0 2 0
26FEB26 105.00 P 0.00 0.00 0.00 26.40 -2.50 65 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 28.62 -2.70 64 0 45 0
26FEB26 110.00 P 0.00 0.00 0.00 31.15 -2.85 68 0 81 0
26FEB26 112.50 P 0.00 0.00 0.00 33.65 -2.27 72 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 36.14 -3.08 75 0 60 0
26FEB26 117.50 P 0.00 0.00 0.00 38.67 -2.46 78 0 92 0
26FEB26 120.00 P 0.00 0.00 0.00 40.68 -2.81 71 0 30 0
26FEB26 122.50 P 0.00 0.00 0.00 43.44 -2.50 80 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 45.99 -2.36 84 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 48.39 -2.46 84 0 31 0
26FEB26 130.00 P 0.00 0.00 0.00 51.27 -2.28 94 0 46 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 -0.03 52 0 195 0
30MAR26 41.00 P 0.00 0.00 0.00 0.02 -0.03 54 0 10 0
30MAR26 42.00 P 0.00 0.00 0.00 0.03 -0.04 54 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.04 -0.05 54 0 72 0
30MAR26 44.00 P 0.00 0.00 0.00 0.05 -0.06 54 0 32 0
30MAR26 45.00 P 0.00 0.00 0.00 0.07 -0.06 54 0 187 0
30MAR26 46.00 P 0.00 0.00 0.00 0.09 -0.08 54 0 120 0
30MAR26 47.00 P 0.00 0.00 0.00 0.11 -0.10 54 0 95 0
30MAR26 48.00 P 0.00 0.00 0.00 0.14 -0.12 54 0 31 0
30MAR26 49.00 P 0.00 0.00 0.00 0.17 -0.15 54 0 133 0
30MAR26 50.00 P 0.00 0.00 0.00 0.21 -0.17 54 0 764 0
30MAR26 52.50 P 0.00 0.00 0.00 0.35 -0.24 54 0 517 0
30MAR26 55.00 P 0.00 0.00 0.00 0.55 -0.34 54 0 438 0
30MAR26 57.50 P 0.00 0.00 0.00 0.82 -0.46 54 0 808 0
30MAR26 60.00 P 1.54 1.54 1.51 1.18 -0.59 54 60 1,012 +60
30MAR26 62.50 P 2.02 2.02 1.86 1.64 -0.72 54 104 1,070 -74
30MAR26 65.00 P 2.33 2.33 2.33 2.19 -0.84 54 100 719 +100
30MAR26 67.50 P 0.00 0.00 0.00 2.90 -0.93 54 0 618 0
30MAR26 70.00 P 3.96 4.04 3.71 3.73 -0.96 54 232 3,414 +232
30MAR26 72.50 P 0.00 0.00 0.00 4.66 -1.03 55 0 1,576 0
30MAR26 75.00 P 6.35 6.35 5.80 5.74 -1.26 55 127 6,869 +6
30MAR26 77.50 P 7.40 7.40 6.89 6.97 -1.42 55 158 933 +105
30MAR26 80.00 P 8.63 8.63 8.25 7.79 -2.16 52 84 2,358 +84
30MAR26 82.50 P 10.21 10.34 9.73 9.77 -1.81 55 147 643 +147
30MAR26 85.00 P 12.00 12.00 12.00 11.34 -2.17 56 22 323 0
30MAR26 87.50 P 13.55 13.61 13.07 13.03 -1.60 56 132 399 +60
30MAR26 90.00 P 0.00 0.00 0.00 14.32 -2.70 53 0 1,062 0
30MAR26 92.50 P 0.00 0.00 0.00 16.71 -2.58 57 0 78 0
30MAR26 95.00 P 0.00 0.00 0.00 18.71 -2.62 58 0 127 0
30MAR26 97.50 P 0.00 0.00 0.00 20.67 -2.56 58 0 15 0
30MAR26 100.00 P 0.00 0.00 0.00 22.44 -2.95 56 0 61 0
30MAR26 102.50 P 0.00 0.00 0.00 25.07 -2.70 60 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 27.32 -2.93 61 0 154 0
30MAR26 107.50 P 0.00 0.00 0.00 29.61 -2.50 63 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 31.95 -3.05 64 0 38 0
30MAR26 112.50 P 0.00 0.00 0.00 34.34 -2.46 66 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 36.55 -2.68 65 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 39.19 -2.90 69 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 41.66 -2.01 72 0 6 0
30MAR26 122.50 P 0.00 0.00 0.00 44.15 -2.72 74 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 46.43 -2.32 74 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 48.92 -2.22 76 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 51.33 -2.83 77 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 53.73 -3.06 78 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 56.06 -2.46 77 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 58.26 -2.84 74 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 61.15 -2.20 83 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 1.02 - 55 0 0 -
29APR26 57.50 P 0.00 0.00 0.00 1.42 -0.56 55 0 7 0
29APR26 60.00 P 0.00 0.00 0.00 1.90 -0.67 55 0 52 0
29APR26 62.50 P 0.00 0.00 0.00 2.46 -0.74 55 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 3.18 -0.77 55 0 90 0
29APR26 67.50 P 4.05 4.05 4.05 3.97 -0.86 55 30 60 +30
29APR26 70.00 P 4.92 4.92 4.92 4.88 -0.96 55 30 62 +30
29APR26 72.50 P 5.92 5.92 5.92 5.93 -1.09 55 30 82 +30
29APR26 75.00 P 0.00 0.00 0.00 6.62 -1.68 53 0 22 0
29APR26 77.50 P 0.00 0.00 0.00 8.33 -1.37 55 0 171 0
29APR26 80.00 P 9.79 9.79 9.55 9.10 -2.09 52 26 146 +26
29APR26 82.50 P 11.52 11.52 11.11 11.17 -1.64 56 60 112 +30
29APR26 85.00 P 12.65 12.65 12.65 12.70 -1.83 56 30 80 +30
29APR26 87.50 P 14.74 14.74 14.74 14.41 -1.91 56 30 73 +30
29APR26 90.00 P 0.00 0.00 0.00 16.12 -2.00 57 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 18.00 -2.09 57 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 19.89 -1.59 57 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 21.89 -1.49 58 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 23.94 -2.02 59 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 26.04 -1.73 59 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 28.22 -2.09 60 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 30.42 -2.88 61 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 32.69 -2.92 62 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 34.99 -2.96 63 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 37.24 -2.79 63 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 39.70 -2.39 65 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 42.09 -1.76 67 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 44.51 -2.36 68 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 46.93 -2.15 69 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 48.92 -2.67 66 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 51.33 -2.91 67 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 53.73 -3.06 68 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 56.20 -2.32 70 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 58.56 -3.14 70 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 61.15 -2.21 73 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 63.36 -2.49 70 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 65.88 -2.47 72 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 68.28 -2.57 72 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 71.06 -2.64 78 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 73.63 -2.82 80 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 75.80 -2.55 77 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 78.37 -2.48 79 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 80.79 -3.00 80 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 83.14 -2.84 78 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 86.05 -2.58 86 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 88.59 -2.26 88 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 90.77 -2.58 85 0 0 0
29JUN26 48.00 P 1.40 1.40 1.40 1.11 -0.27 58 90 221 +90
29JUN26 49.00 P 0.00 0.00 0.00 1.24 -0.32 58 0 22 0
29JUN26 50.00 P 0.00 0.00 0.00 1.39 -0.35 58 0 116 0
29JUN26 52.50 P 0.00 0.00 0.00 1.84 -0.42 58 0 298 0
29JUN26 55.00 P 0.00 0.00 0.00 2.37 -0.48 58 0 4 0
29JUN26 57.50 P 0.00 0.00 0.00 2.95 -0.59 58 0 48 0
29JUN26 60.00 P 0.00 0.00 0.00 3.63 -0.64 58 0 195 0
29JUN26 62.50 P 0.00 0.00 0.00 4.36 -0.68 57 0 108 0
29JUN26 65.00 P 0.00 0.00 0.00 5.18 -0.77 57 0 4,444 0
29JUN26 67.50 P 0.00 0.00 0.00 6.10 -0.87 57 0 499 0
29JUN26 70.00 P 7.16 7.16 7.16 7.12 -0.96 57 1 425 0
29JUN26 72.50 P 0.00 0.00 0.00 8.18 -1.12 57 0 989 0
29JUN26 75.00 P 0.00 0.00 0.00 9.39 -1.29 57 0 5,768 0
29JUN26 77.50 P 0.00 0.00 0.00 10.69 -1.40 57 0 349 0
29JUN26 80.00 P 12.62 12.62 12.62 12.09 -1.52 57 1 13,716 +1
29JUN26 82.50 P 0.00 0.00 0.00 13.58 -1.62 57 0 741 0
29JUN26 85.00 P 15.34 15.34 15.22 15.15 -1.73 57 35 230 -2
29JUN26 87.50 P 0.00 0.00 0.00 16.82 -1.46 58 0 36 0
29JUN26 90.00 P 0.00 0.00 0.00 18.26 -1.83 56 0 2,966 0
29JUN26 92.50 P 0.00 0.00 0.00 20.72 -1.46 60 0 175 0
29JUN26 95.00 P 0.00 0.00 0.00 22.57 -1.31 60 0 63 0
29JUN26 97.50 P 0.00 0.00 0.00 24.48 -1.27 60 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 26.41 -1.47 61 0 10 0
29JUN26 102.50 P 0.00 0.00 0.00 28.21 -1.91 60 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 30.48 -1.09 62 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 32.56 -1.51 62 0 101 0
29JUN26 110.00 P 0.00 0.00 0.00 34.41 -2.09 61 0 101 0
29JUN26 112.50 P 0.00 0.00 0.00 36.87 -1.77 63 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 39.09 -2.47 64 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 41.10 -1.47 63 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 43.33 -2.11 63 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 45.40 -1.64 63 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 47.70 -2.26 63 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 50.08 -2.01 64 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 52.63 -1.89 66 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 54.92 -1.87 66 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 56.68 -2.35 63 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 59.39 -2.31 66 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 61.99 -2.21 68 0 215 0
29JUN26 142.50 P 0.00 0.00 0.00 64.24 -2.09 68 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 66.32 -2.32 65 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 69.02 -2.15 68 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 71.45 -2.27 69 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 73.88 -2.57 70 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 76.22 -2.25 70 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 78.64 -2.37 70 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 81.16 -2.63 72 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 83.26 -2.91 68 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 86.05 -2.58 73 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 88.59 -2.26 74 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 91.03 -2.32 75 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 2.53 -0.45 59 0 71 0
29SEP26 50.00 P 0.00 0.00 0.00 2.78 -0.45 59 0 214 0
29SEP26 52.50 P 0.00 0.00 0.00 3.40 -0.55 59 0 3 0
29SEP26 55.00 P 0.00 0.00 0.00 4.12 -0.61 59 0 42 0
29SEP26 57.50 P 0.00 0.00 0.00 4.91 -0.61 59 0 216 0
29SEP26 60.00 P 0.00 0.00 0.00 5.68 -0.72 58 0 10,030 0
29SEP26 62.50 P 0.00 0.00 0.00 6.56 -0.80 58 0 15 0
29SEP26 65.00 P 0.00 0.00 0.00 7.52 -0.83 58 0 6,170 0
29SEP26 67.50 P 0.00 0.00 0.00 8.56 -0.91 58 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 9.70 -0.97 58 0 551 0
29SEP26 72.50 P 0.00 0.00 0.00 10.84 -1.13 58 0 355 0
29SEP26 75.00 P 12.43 12.43 12.15 12.12 -1.20 57 16 572 +14
29SEP26 77.50 P 0.00 0.00 0.00 13.48 -1.35 57 0 441 0
29SEP26 80.00 P 15.26 15.26 14.84 14.93 -1.43 58 169 1,503 +115
29SEP26 82.50 P 16.76 16.77 16.76 16.43 -1.52 58 5 654 0
29SEP26 85.00 P 0.00 0.00 0.00 18.04 -1.57 58 0 521 0
29SEP26 87.50 P 0.00 0.00 0.00 19.65 -1.64 58 0 280 0
29SEP26 90.00 P 0.00 0.00 0.00 21.67 -1.38 59 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 23.50 -0.92 60 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 24.99 -1.59 59 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 27.28 -1.04 61 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 29.00 -1.20 60 0 5,265 0
29SEP26 102.50 P 0.00 0.00 0.00 31.17 -0.94 61 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 32.69 -1.39 60 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 34.61 -1.95 60 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 36.76 -1.43 61 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 39.21 -1.33 62 0 3 0
29SEP26 115.00 P 0.00 0.00 0.00 41.37 -1.24 63 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 43.16 -1.95 62 0 4 0
29SEP26 120.00 P 0.00 0.00 0.00 45.52 -1.84 63 0 32 0
29SEP26 122.50 P 0.00 0.00 0.00 47.74 -1.13 64 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 49.47 -1.66 62 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 51.65 -1.73 62 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 54.42 -1.56 64 0 16 0
30DEC26 49.00 P 0.00 0.00 0.00 3.67 -0.61 59 0 105 0
30DEC26 50.00 P 0.00 0.00 0.00 3.93 -0.68 59 0 53 0
30DEC26 52.50 P 0.00 0.00 0.00 4.73 -0.70 59 0 13 0
30DEC26 55.00 P 0.00 0.00 0.00 5.55 -0.68 59 0 1,069 0
30DEC26 57.50 P 0.00 0.00 0.00 6.45 -0.74 59 0 6 0
30DEC26 60.00 P 0.00 0.00 0.00 7.45 -0.72 59 0 301 0
30DEC26 62.50 P 0.00 0.00 0.00 8.45 -0.76 59 0 32 0
30DEC26 65.00 P 0.00 0.00 0.00 9.50 -0.85 59 0 80 0
30DEC26 67.50 P 0.00 0.00 0.00 10.63 -0.91 58 0 1 0
30DEC26 70.00 P 11.60 11.66 11.60 11.82 -0.99 58 82 434 +22
30DEC26 72.50 P 0.00 0.00 0.00 13.09 -1.06 58 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 14.42 -1.16 58 0 46 0
30DEC26 77.50 P 0.00 0.00 0.00 15.82 -1.24 58 0 40 0
30DEC26 80.00 P 17.36 17.36 17.36 17.29 -1.32 58 5 20 +5
30DEC26 82.50 P 0.00 0.00 0.00 18.82 -1.39 58 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 20.41 -1.39 58 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 22.06 -1.20 59 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 24.03 -1.24 60 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 25.70 -1.30 60 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 27.65 -0.85 60 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 29.08 -1.72 59 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 30.70 -2.00 59 0 27 0
30DEC26 102.50 P 0.00 0.00 0.00 32.51 -1.89 59 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 34.47 -1.84 59 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 37.07 -1.51 61 0 0 0
TOTAL PUT 5,804 117,472 +2,071
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$ 16.53
29JAN26 9.25 C 0.00 0.00 0.00 7.47 +0.92 162 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 7.09 +0.80 117 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 6.78 +0.73 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 6.66 +0.82 130 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 6.23 +0.94 134 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 5.72 +0.88 121 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 5.21 +0.89 108 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.70 +0.85 97 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.12 +0.79 72 0 15 0
29JAN26 13.00 C 0.00 0.00 0.00 3.71 +0.85 79 0 49 0
29JAN26 13.50 C 0.00 0.00 0.00 3.13 +0.74 57 0 258 0
29JAN26 14.00 C 2.78 2.78 2.78 2.73 +0.77 62 5 389 -5
29JAN26 14.50 C 2.28 2.48 2.12 2.35 +0.75 64 526 559 -438
29JAN26 15.00 C 1.75 1.98 1.55 1.87 +0.62 55 22 447 -2
29JAN26 15.50 C 1.38 1.68 1.38 1.51 +0.54 55 31 383 -10
29JAN26 16.00 C 1.15 1.28 1.07 1.29 +0.55 60 47 326 +1
29JAN26 16.50 C 0.72 1.12 0.72 1.01 +0.43 59 186 517 +61
29JAN26 17.00 C 0.69 0.89 0.63 0.77 +0.35 58 116 1,084 +19
29JAN26 17.50 C 0.62 0.69 0.51 0.61 +0.31 59 197 1,268 -86
29JAN26 18.00 C 0.45 0.57 0.39 0.46 +0.25 59 180 254 -3
29JAN26 18.50 C 0.34 0.45 0.30 0.34 +0.20 58 250 433 +126
29JAN26 19.00 C 0.24 0.37 0.23 0.25 +0.15 59 125 155 +25
29JAN26 19.50 C 0.19 0.24 0.19 0.18 +0.11 58 46 96 +29
29JAN26 20.00 C 0.10 0.20 0.10 0.13 +0.09 59 132 137 +22
29JAN26 21.00 C 0.00 0.00 0.00 0.07 +0.05 60 0 1 0
29JAN26 22.00 C 0.00 0.00 0.00 0.03 +0.02 59 0 35 0
29JAN26 23.00 C 0.00 0.00 0.00 0.02 +0.01 62 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 74 0 45 0
26FEB26 9.25 C 0.00 0.00 0.00 7.47 +0.92 106 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 7.24 +0.93 105 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 6.96 +0.90 96 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 6.66 +0.82 83 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 6.23 +0.91 87 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.72 +0.88 78 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 5.22 +0.85 71 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.73 +0.88 65 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.32 +0.88 67 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.85 +0.90 63 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.36 +0.80 56 0 264 0
26FEB26 14.00 C 2.80 2.80 2.80 2.96 +0.73 56 10 269 0
26FEB26 14.50 C 0.00 0.00 0.00 2.58 +0.61 55 0 410 0
26FEB26 15.00 C 0.00 0.00 0.00 2.16 +0.57 51 0 303 0
26FEB26 15.50 C 0.00 0.00 0.00 1.98 +0.63 57 0 254 0
26FEB26 16.00 C 1.47 1.70 1.47 1.60 +0.48 52 15 161 -15
26FEB26 16.50 C 1.37 1.37 1.37 1.37 +0.43 53 20 82 -20
26FEB26 17.00 C 1.21 1.34 1.05 1.17 +0.40 54 304 472 +242
26FEB26 17.50 C 1.00 1.04 0.88 0.99 +0.37 55 78 190 +53
26FEB26 18.00 C 0.80 0.99 0.76 0.84 +0.34 55 241 315 +53
26FEB26 18.50 C 0.75 0.80 0.64 0.69 +0.30 55 101 108 +70
26FEB26 19.00 C 0.57 0.74 0.54 0.57 +0.26 55 192 183 +148
26FEB26 19.50 C 0.55 0.59 0.46 0.46 +0.22 55 178 154 +134
26FEB26 20.00 C 0.41 0.51 0.41 0.38 +0.19 55 73 138 +28
26FEB26 21.00 C 0.33 0.33 0.33 0.24 - 55 240 240 -
30MAR26 4.60 C 0.00 0.00 0.00 12.03 +0.83 144 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 12.02 +0.92 167 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 11.92 +0.92 164 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 11.82 +0.92 161 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 11.71 +0.91 156 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 11.39 +0.83 132 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 11.06 +0.75 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 10.86 +0.80 111 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 10.60 +0.81 101 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 10.42 +0.86 119 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 10.23 +0.92 126 0 30 0
30MAR26 6.75 C 0.00 0.00 0.00 9.99 +0.91 123 0 15 0
30MAR26 7.00 C 0.00 0.00 0.00 9.69 +0.87 110 0 30 0
30MAR26 7.25 C 0.00 0.00 0.00 9.33 +0.77 60 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 9.20 +0.86 103 0 45 0
30MAR26 7.75 C 0.00 0.00 0.00 8.87 +0.82 80 0 15 0
30MAR26 8.00 C 0.00 0.00 0.00 8.84 +1.00 114 0 127 0
30MAR26 8.25 C 0.00 0.00 0.00 8.50 +0.92 99 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 8.33 +1.02 105 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.93 +0.83 81 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.64 +0.86 69 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.47 +0.83 80 0 13 0
30MAR26 9.50 C 0.00 0.00 0.00 7.25 +0.87 81 0 38 0
30MAR26 9.75 C 0.00 0.00 0.00 6.96 +0.86 72 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.77 +0.90 76 0 6 0
30MAR26 10.50 C 0.00 0.00 0.00 6.30 +0.83 73 0 46 0
30MAR26 11.00 C 0.00 0.00 0.00 5.75 +0.83 62 0 32 0
30MAR26 11.50 C 0.00 0.00 0.00 5.37 +0.86 66 0 215 0
30MAR26 12.00 C 0.00 0.00 0.00 4.83 +0.83 57 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.47 +0.81 61 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.93 +0.62 52 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.54 +0.60 52 0 170 0
30MAR26 14.00 C 0.00 0.00 0.00 3.29 +0.78 57 0 86 0
30MAR26 14.50 C 0.00 0.00 0.00 2.90 +0.68 55 0 117 0
30MAR26 15.00 C 0.00 0.00 0.00 2.59 +0.62 55 0 31 0
30MAR26 15.50 C 0.00 0.00 0.00 2.21 +0.51 52 0 720 0
30MAR26 16.00 C 0.00 0.00 0.00 2.07 +0.58 56 0 59 0
30MAR26 16.50 C 1.73 1.73 1.73 1.75 +0.45 53 6 158 0
30MAR26 17.00 C 1.38 1.63 1.38 1.56 +0.43 54 16 404 0
30MAR26 17.50 C 0.00 0.00 0.00 1.38 +0.39 55 2 92 +2
30MAR26 18.00 C 1.23 1.23 1.23 1.22 +0.37 55 4 15 0
30MAR26 18.50 C 0.00 0.00 0.00 1.06 +0.34 55 0 125 0
30MAR26 19.00 C 0.00 0.00 0.00 0.92 +0.31 55 0 15 0
30MAR26 19.50 C 0.00 0.00 0.00 0.80 +0.28 55 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.69 +0.25 55 2 226 0
30MAR26 21.00 C 0.00 0.00 0.00 0.51 +0.20 55 0 65 0
30MAR26 22.00 C 0.55 0.55 0.55 0.37 +0.16 55 20 90 0
30MAR26 23.00 C 0.00 0.00 0.00 0.27 +0.12 55 0 10 0
30MAR26 24.00 C 0.00 0.00 0.00 0.19 +0.09 54 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.14 +0.07 55 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.10 +0.05 55 0 12 0
30MAR26 27.00 C 0.00 0.00 0.00 0.07 +0.03 55 0 70 0
30MAR26 28.00 C 0.15 0.16 0.15 0.05 +0.02 55 7 7 +7
30MAR26 29.00 C 0.00 0.00 0.00 0.04 +0.02 56 0 55 0
30MAR26 30.00 C 0.00 0.00 0.00 0.03 +0.02 56 0 200 0
30MAR26 31.00 C 0.00 0.00 0.00 0.02 +0.01 55 0 100 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 53 0 542 0
29APR26 9.75 C 0.00 0.00 0.00 7.01 +0.77 65 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 6.77 +0.78 63 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 6.31 +0.84 61 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.96 +0.96 67 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.44 +0.93 60 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.95 +0.70 55 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.52 +0.73 53 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.13 +0.75 53 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.73 +0.58 51 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.42 +0.61 53 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 3.18 +0.69 55 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.88 +0.65 55 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 2.48 +0.51 52 0 10 0
29APR26 16.00 C 0.00 0.00 0.00 2.37 +0.61 56 0 0 0
29APR26 16.50 C 2.15 2.15 2.15 2.04 +0.47 53 10 10 +10
29APR26 17.00 C 1.68 1.72 1.68 1.85 +0.45 54 30 30 +30
29APR26 17.50 C 0.00 0.00 0.00 1.68 +0.43 55 0 0 0
29APR26 18.00 C 1.64 1.64 1.64 1.52 +0.40 55 6 21 +6
29APR26 18.50 C 0.00 0.00 0.00 1.35 +0.37 55 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 1.20 +0.34 55 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 1.07 - 55 0 0 -
29APR26 20.00 C 0.00 0.00 0.00 0.94 - 55 0 0 -
29APR26 21.00 C 0.00 0.00 0.00 0.74 - 55 0 0 -
29JUN26 4.80 C 0.00 0.00 0.00 11.92 +0.88 108 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 11.82 +0.88 106 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 11.74 +0.90 107 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 11.40 +0.84 84 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 11.31 +0.96 108 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 10.95 +0.85 88 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 10.76 +0.90 93 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 10.58 +0.97 98 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 10.36 +0.99 97 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 9.99 +0.86 79 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 9.78 +0.96 81 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 9.54 +0.85 79 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 9.36 +1.02 83 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 9.03 +0.93 72 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 8.84 +1.00 75 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 8.66 +1.03 77 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 8.33 +0.87 68 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 7.98 +0.82 54 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.79 +0.85 59 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.62 +0.93 63 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.38 +0.90 61 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 7.06 +0.81 53 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.83 +0.78 52 0 562 0
29JUN26 10.50 C 0.00 0.00 0.00 6.49 +0.86 58 0 160 0
29JUN26 11.00 C 0.00 0.00 0.00 6.09 +0.87 58 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 5.66 +0.84 56 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.33 +0.77 58 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.90 +0.81 55 0 30 0
29JUN26 13.00 C 4.46 4.46 4.46 4.53 +0.75 54 15 13 -12
29JUN26 13.50 C 0.00 0.00 0.00 4.10 +0.57 51 0 16 0
29JUN26 14.00 C 0.00 0.00 0.00 3.88 +0.71 54 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.48 +0.57 51 0 243 0
29JUN26 15.00 C 0.00 0.00 0.00 3.24 +0.59 52 0 190 0
29JUN26 15.50 C 0.00 0.00 0.00 2.96 +0.52 52 0 47 0
29JUN26 16.00 C 0.00 0.00 0.00 2.73 +0.49 52 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 2.57 +0.52 54 0 10 0
29JUN26 17.00 C 0.00 0.00 0.00 2.35 +0.47 54 0 99 0
29JUN26 17.50 C 0.00 0.00 0.00 2.17 +0.44 54 0 3 0
29JUN26 18.00 C 0.00 0.00 0.00 2.03 +0.45 55 0 40 0
29JUN26 18.50 C 0.00 0.00 0.00 1.85 +0.39 55 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 1.72 +0.40 55 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 1.57 +0.37 55 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 1.44 +0.36 55 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 1.20 +0.32 55 0 35 0
29JUN26 22.00 C 0.00 0.00 0.00 1.00 +0.28 55 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.83 +0.24 55 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.69 +0.21 55 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.57 +0.18 54 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.47 +0.15 54 0 10 0
29JUN26 27.00 C 0.00 0.00 0.00 0.39 +0.13 54 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.33 +0.12 55 0 2 0
29JUN26 29.00 C 0.00 0.00 0.00 0.27 +0.10 54 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.22 +0.08 54 0 20 0
29JUN26 31.00 C 0.00 0.00 0.00 0.18 +0.07 54 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.15 +0.06 54 0 18 0
29SEP26 9.25 C 0.00 0.00 0.00 7.80 +0.84 58 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 7.68 +0.91 61 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.46 +0.94 60 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.26 +0.93 60 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.82 +0.83 57 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.45 +0.84 57 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.07 +0.84 56 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.74 +0.73 57 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 5.40 +0.80 56 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.14 +0.83 57 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.78 +0.73 56 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.46 +0.71 55 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.12 +0.60 54 0 329 0
29SEP26 15.00 C 3.78 3.78 3.78 3.91 +0.60 54 1 862 -1
29SEP26 15.50 C 0.00 0.00 0.00 3.69 +0.58 55 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 3.48 +0.60 55 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 3.26 +0.56 55 0 7 0
29SEP26 17.00 C 0.00 0.00 0.00 3.02 +0.50 54 0 30 0
29SEP26 17.50 C 0.00 0.00 0.00 2.84 +0.48 55 0 14 0
29SEP26 18.00 C 0.00 0.00 0.00 2.68 +0.47 55 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 2.51 +0.43 55 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.37 +0.42 55 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.23 +0.41 55 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.09 +0.39 55 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.83 +0.36 55 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.60 +0.33 55 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.40 +0.30 55 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 1.22 +0.27 55 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 1.07 +0.24 55 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.94 +0.22 55 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.82 +0.20 55 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.72 +0.18 55 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 0.63 +0.16 55 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.55 +0.14 55 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.48 +0.13 55 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.43 +0.12 55 0 80 0
30DEC26 9.50 C 0.00 0.00 0.00 7.91 +0.87 59 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.72 +0.86 59 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.50 +0.83 58 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 7.13 +0.82 57 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 6.77 +0.79 57 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 6.48 +0.87 58 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.09 +0.78 56 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.82 +0.81 56 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.49 +0.77 56 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.23 +0.78 56 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.89 +0.66 54 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 4.64 +0.64 54 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 4.43 +0.67 55 0 15 0
30DEC26 15.50 C 0.00 0.00 0.00 4.22 +0.68 55 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 4.00 +0.65 55 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.79 +0.57 55 0 0 0
30DEC26 17.00 C 3.62 3.62 3.61 3.60 +0.55 55 10 15 -5
30DEC26 17.50 C 0.00 0.00 0.00 3.37 +0.48 55 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.20 +0.46 55 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.04 +0.44 55 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.89 +0.43 55 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.74 +0.42 55 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 2.59 - 55 0 0 -
30DEC26 21.00 C 0.00 0.00 0.00 2.32 - 55 0 0 -
TOTAL CALL 3,444 17,673 +469
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 99 0 20 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 91 0 2 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 87 0 68 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 79 0 150 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 72 0 92 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 65 0 110 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 227 0
29JAN26 12.50 P 0.00 0.00 0.00 0.03 -0.01 61 0 437 0
29JAN26 13.00 P 0.05 0.05 0.05 0.05 -0.02 60 4 344 0
29JAN26 13.50 P 0.10 0.10 0.08 0.09 -0.03 59 22 471 -13
29JAN26 14.00 P 0.11 0.11 0.10 0.14 -0.07 58 9 369 -5
29JAN26 14.50 P 0.20 0.23 0.20 0.22 -0.10 57 564 690 -90
29JAN26 15.00 P 0.31 0.35 0.31 0.33 -0.16 57 39 429 -15
29JAN26 15.50 P 0.47 0.50 0.45 0.49 -0.22 57 230 226 +54
29JAN26 16.00 P 0.68 0.68 0.59 0.68 -0.31 57 36 188 +5
29JAN26 16.50 P 0.83 1.00 0.83 0.92 -0.38 57 49 112 +15
29JAN26 17.00 P 1.09 1.32 1.09 1.21 -0.44 58 97 98 +96
29JAN26 17.50 P 1.62 1.62 1.39 1.58 -0.47 61 156 141 +101
29JAN26 18.00 P 0.00 0.00 0.00 1.94 -0.53 61 0 15 0
29JAN26 18.50 P 0.00 0.00 0.00 2.21 -0.72 53 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 2.61 -0.79 51 0 16 0
29JAN26 19.50 P 0.00 0.00 0.00 3.19 -0.62 65 0 15 0
29JAN26 20.00 P 0.00 0.00 0.00 3.63 -0.60 65 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 4.51 -0.82 58 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.48 -0.76 58 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.48 -0.81 65 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.47 -0.91 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.47 -0.91 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.47 -0.91 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 66 0 54 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 64 0 39 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 58 0 25 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 18 0
26FEB26 11.00 P 0.00 0.00 0.00 0.02 -0.01 53 0 16 0
26FEB26 11.50 P 0.00 0.00 0.00 0.05 -0.01 56 0 120 0
26FEB26 12.00 P 0.00 0.00 0.00 0.07 -0.02 54 0 92 0
26FEB26 12.50 P 0.00 0.00 0.00 0.12 -0.02 55 0 82 0
26FEB26 13.00 P 0.17 0.17 0.17 0.17 -0.05 54 2 220 0
26FEB26 13.50 P 0.00 0.00 0.00 0.25 -0.07 54 0 75 0
26FEB26 14.00 P 0.34 0.34 0.34 0.34 -0.11 53 15 203 +15
26FEB26 14.50 P 0.45 0.48 0.45 0.47 -0.15 54 30 314 +4
26FEB26 15.00 P 0.65 0.65 0.65 0.62 -0.20 53 17 245 0
26FEB26 15.50 P 1.05 1.05 0.74 0.82 -0.24 54 79 196 +31
26FEB26 16.00 P 1.07 1.12 1.07 1.04 -0.27 54 69 144 0
26FEB26 16.50 P 1.38 1.38 1.38 1.32 -0.32 55 18 18 +5
26FEB26 17.00 P 1.66 1.66 1.66 1.61 -0.37 55 15 15 +15
26FEB26 17.50 P 0.00 0.00 0.00 1.94 -0.40 56 0 0 0
26FEB26 18.00 P 2.22 2.22 2.22 2.29 -0.37 57 14 14 +14
26FEB26 18.50 P 0.00 0.00 0.00 2.62 -0.52 56 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.04 -0.54 58 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.43 -0.57 58 0 0 0
26FEB26 20.00 P 3.88 3.88 3.88 3.76 -0.73 54 4 4 +4
26FEB26 21.00 P 0.00 0.00 0.00 4.78 - 63 0 0 -
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 110 0 38 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 88 0 55 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 81 0 60 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 75 0 20 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 72 0 22 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 69 0 25 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 67 0 10 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 64 0 36 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 62 0 30 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 59 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 57 0 200 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 54 0 25 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 -0.01 50 0 12 0
30MAR26 9.75 P 0.00 0.00 0.00 0.02 -0.01 53 0 160 0
30MAR26 10.00 P 0.00 0.00 0.00 0.04 0.00 56 0 20 0
30MAR26 10.50 P 0.00 0.00 0.00 0.06 -0.01 55 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.09 -0.02 55 0 45 0
30MAR26 11.50 P 0.00 0.00 0.00 0.13 -0.03 55 0 76 0
30MAR26 12.00 P 0.00 0.00 0.00 0.18 -0.05 54 0 205 0
30MAR26 12.50 P 0.00 0.00 0.00 0.25 -0.06 54 0 189 0
30MAR26 13.00 P 0.31 0.31 0.31 0.34 -0.08 54 3 375 -3
30MAR26 13.50 P 0.00 0.00 0.00 0.45 -0.10 54 0 169 0
30MAR26 14.00 P 0.00 0.00 0.00 0.59 -0.13 54 0 43 0
30MAR26 14.50 P 0.00 0.00 0.00 0.76 -0.15 54 0 228 0
30MAR26 15.00 P 0.00 0.00 0.00 0.94 -0.19 54 0 20 0
30MAR26 15.50 P 1.19 1.19 1.19 1.15 -0.23 54 14 114 +14
30MAR26 16.00 P 0.00 0.00 0.00 1.39 -0.28 54 0 27 0
30MAR26 16.50 P 0.00 0.00 0.00 1.67 -0.32 55 0 12 0
30MAR26 17.00 P 0.00 0.00 0.00 1.96 -0.37 55 0 25 0
30MAR26 17.50 P 0.00 0.00 0.00 2.28 -0.30 56 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.63 -0.41 57 0 100 0
30MAR26 18.50 P 0.00 0.00 0.00 2.98 -0.45 57 0 220 0
30MAR26 19.00 P 0.00 0.00 0.00 3.24 -0.60 53 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.61 -0.65 53 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.04 -0.65 54 0 120 0
30MAR26 21.00 P 0.00 0.00 0.00 4.97 -0.56 59 0 98 0
30MAR26 22.00 P 0.00 0.00 0.00 5.75 -0.66 55 0 1 0
30MAR26 23.00 P 0.00 0.00 0.00 6.71 -0.62 59 0 45 0
30MAR26 24.00 P 0.00 0.00 0.00 7.65 -0.78 60 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.54 -0.84 56 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.49 -0.89 54 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.50 -0.78 59 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.49 -0.89 61 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 12.47 -0.81 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 13.47 -0.78 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 14.47 -0.92 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 15.47 -0.91 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.06 -0.01 54 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.08 -0.01 55 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.11 -0.02 54 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.16 -0.03 54 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.21 -0.05 53 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.29 -0.06 53 0 1 0
29APR26 12.50 P 0.00 0.00 0.00 0.38 -0.08 53 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.49 -0.11 53 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.62 -0.13 53 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.78 -0.16 53 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.95 -0.19 53 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 1.16 -0.22 53 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 1.39 -0.25 54 0 12 0
29APR26 16.00 P 0.00 0.00 0.00 1.64 -0.28 54 0 15 0
29APR26 16.50 P 0.00 0.00 0.00 1.92 -0.32 55 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 2.21 -0.36 54 0 10 0
29APR26 17.50 P 2.58 2.62 2.58 2.53 -0.38 55 30 30 +30
29APR26 18.00 P 0.00 0.00 0.00 2.87 -0.38 56 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.23 -0.37 56 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.60 -0.44 57 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.89 - 55 0 0 -
29APR26 20.00 P 0.00 0.00 0.00 4.37 - 58 0 0 -
29APR26 21.00 P 0.00 0.00 0.00 5.08 - 55 0 0 -
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 74 0 40 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 72 0 20 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 71 0 20 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 69 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 66 0 70 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 63 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 61 0 75 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 56 0 122 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 52 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.02 -0.01 53 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.03 -0.01 54 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.04 -0.01 54 0 41 0
29JUN26 8.25 P 0.00 0.00 0.00 0.05 -0.01 54 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.07 0.00 55 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.08 -0.01 55 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.10 -0.01 55 0 46 0
29JUN26 9.25 P 0.00 0.00 0.00 0.12 -0.01 55 0 4 0
29JUN26 9.50 P 0.00 0.00 0.00 0.14 -0.01 55 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.16 -0.03 54 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.19 -0.03 54 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 0.25 -0.04 54 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.32 -0.06 53 0 15 0
29JUN26 11.50 P 0.00 0.00 0.00 0.41 -0.07 53 0 4 0
29JUN26 12.00 P 0.00 0.00 0.00 0.52 -0.08 53 0 2 0
29JUN26 12.50 P 0.00 0.00 0.00 0.65 -0.09 53 0 69 0
29JUN26 13.00 P 0.81 0.81 0.81 0.79 -0.11 53 4 0 -4
29JUN26 13.50 P 0.00 0.00 0.00 0.95 -0.14 53 0 31 0
29JUN26 14.00 P 0.00 0.00 0.00 1.13 -0.17 53 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 1.32 -0.21 53 0 0 0
29JUN26 15.00 P 1.54 1.54 1.54 1.54 -0.24 53 2 22 +2
29JUN26 15.50 P 0.00 0.00 0.00 1.77 -0.28 53 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.06 -0.28 54 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 2.35 -0.30 54 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.65 -0.33 54 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.96 -0.36 55 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.30 -0.38 55 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.62 -0.43 55 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.03 -0.31 56 0 6 0
29JUN26 19.50 P 0.00 0.00 0.00 4.30 -0.47 55 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.70 -0.51 55 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.45 -0.59 55 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.35 -0.55 58 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 7.07 -0.71 55 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.01 -0.66 57 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.99 -0.58 60 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.80 -0.72 57 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.63 -0.75 53 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.64 -0.81 57 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.56 -0.84 55 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 13.51 -0.74 54 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 14.51 -0.88 56 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 15.51 -0.87 59 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.27 -0.04 55 0 24 0
29SEP26 9.50 P 0.00 0.00 0.00 0.31 -0.04 55 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.36 -0.04 55 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.40 -0.05 55 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.49 -0.07 54 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.60 -0.09 54 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.72 -0.11 54 0 13 0
29SEP26 12.00 P 0.00 0.00 0.00 0.86 -0.12 54 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.01 -0.14 54 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.19 -0.15 54 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.37 -0.18 53 0 28 0
29SEP26 14.00 P 0.00 0.00 0.00 1.61 -0.17 54 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.82 -0.21 54 0 26 0
29SEP26 15.00 P 2.02 2.02 2.01 2.06 -0.23 54 20 63 +20
29SEP26 15.50 P 0.00 0.00 0.00 2.31 -0.26 54 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 2.58 -0.28 54 0 7 0
29SEP26 16.50 P 0.00 0.00 0.00 2.86 -0.32 54 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.16 -0.34 54 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.51 -0.32 55 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.84 -0.37 55 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 4.17 -0.40 55 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.45 -0.49 54 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.78 -0.52 54 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.20 -0.49 55 0 20 0
29SEP26 21.00 P 0.00 0.00 0.00 5.98 -0.52 56 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.69 -0.62 55 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.53 -0.65 56 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.41 -0.63 57 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.24 -0.69 56 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.12 -0.70 57 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.00 -0.74 57 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.89 -0.75 56 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.81 -0.76 57 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.74 -0.77 57 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.67 -0.79 56 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 15.62 -0.80 57 0 1 0
30DEC26 9.50 P 0.00 0.00 0.00 0.47 -0.06 54 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.53 -0.06 54 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.58 -0.08 54 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 0.71 -0.08 54 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.83 -0.11 54 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.99 -0.11 54 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 1.14 -0.13 54 0 4 0
30DEC26 12.50 P 0.00 0.00 0.00 1.32 -0.15 53 0 19 0
30DEC26 13.00 P 0.00 0.00 0.00 1.50 -0.18 53 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 1.71 -0.19 53 0 200 0
30DEC26 14.00 P 0.00 0.00 0.00 1.93 -0.21 53 0 80 0
30DEC26 14.50 P 0.00 0.00 0.00 2.16 -0.23 53 0 20 0
30DEC26 15.00 P 0.00 0.00 0.00 2.41 -0.25 53 0 60 0
30DEC26 15.50 P 0.00 0.00 0.00 2.67 -0.28 53 0 0 0
30DEC26 16.00 P 2.95 2.95 2.95 2.95 -0.29 53 3 3 +3
30DEC26 16.50 P 0.00 0.00 0.00 3.23 -0.32 53 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.54 -0.34 54 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.85 -0.36 54 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.17 -0.41 54 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.51 -0.44 54 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.88 -0.41 54 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 5.22 -0.43 54 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.58 - 55 0 0 -
30DEC26 21.00 P 0.00 0.00 0.00 6.30 - 54 0 0 -
TOTAL PUT 1,545 10,468 +298
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$ 17.44
29JAN26 12.00 C 0.00 0.00 0.00 5.54 +0.56 93 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 5.04 +0.52 84 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 4.46 +0.43 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.97 +0.46 43 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 3.47 +0.40 37 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.97 +0.48 30 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 2.55 +0.52 46 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 2.06 +0.50 39 0 15 0
29JAN26 16.00 C 1.37 1.59 1.37 1.60 +0.48 35 5 29 +1
29JAN26 16.50 C 0.83 0.83 0.83 1.17 +0.40 32 25 166 +25
29JAN26 17.00 C 0.81 0.81 0.81 0.82 +0.32 32 10 250 0
29JAN26 17.50 C 0.50 0.57 0.50 0.54 +0.22 31 11 204 -4
29JAN26 18.00 C 0.18 0.38 0.18 0.33 +0.16 31 46 338 +25
29JAN26 18.50 C 0.20 0.22 0.20 0.19 +0.10 31 12 92 +7
29JAN26 19.00 C 0.11 0.15 0.11 0.10 +0.05 30 505 512 +415
29JAN26 19.50 C 0.07 0.07 0.07 0.05 +0.02 30 40 39 +15
29JAN26 20.00 C 0.04 0.05 0.04 0.03 +0.02 32 100 58 -1
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 34 0 67 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 48 0 45 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 5.65 +0.58 74 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 5.04 +0.52 52 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.46 +0.41 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.99 +0.45 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.55 +0.48 37 0 1 0
26FEB26 14.50 C 0.00 0.00 0.00 3.10 +0.59 38 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.55 +0.42 27 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 2.09 +0.36 26 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 1.76 +0.46 31 0 61 0
26FEB26 16.50 C 0.00 0.00 0.00 1.36 +0.37 29 0 26 0
26FEB26 17.00 C 0.00 0.00 0.00 1.04 +0.33 29 0 61 0
26FEB26 17.50 C 0.00 0.00 0.00 0.77 +0.25 29 0 40 0
26FEB26 18.00 C 0.50 0.50 0.50 0.57 +0.22 29 2 194 +2
26FEB26 18.50 C 0.00 0.00 0.00 0.39 +0.16 29 0 117 0
26FEB26 19.00 C 0.00 0.00 0.00 0.27 +0.12 29 0 88 0
26FEB26 19.50 C 0.00 0.00 0.00 0.18 +0.09 29 0 21 0
26FEB26 20.00 C 0.00 0.00 0.00 0.11 +0.05 29 0 16 0
26FEB26 21.00 C 0.08 0.08 0.08 0.05 +0.03 30 1 31 +1
26FEB26 22.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 30 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 8.54 +0.49 71 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 8.47 +0.67 97 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 8.11 +0.55 79 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.93 +0.66 85 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.48 +0.46 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 7.18 +0.60 76 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.61 +0.54 61 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 6.01 +0.43 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 5.69 +0.52 59 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 5.15 +0.51 50 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.60 +0.49 40 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 4.06 +0.37 30 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 3.62 +0.46 33 0 1 0
30MAR26 14.50 C 0.00 0.00 0.00 3.20 +0.60 34 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.62 +0.37 24 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 2.23 +0.33 27 0 30 0
30MAR26 16.00 C 0.00 0.00 0.00 1.86 +0.34 27 0 248 0
30MAR26 16.50 C 1.54 1.54 1.54 1.59 +0.36 30 1 288 -1
30MAR26 17.00 C 0.00 0.00 0.00 1.28 +0.32 30 0 156 0
30MAR26 17.50 C 0.80 0.80 0.80 1.03 +0.27 30 1 164 +1
30MAR26 18.00 C 0.74 0.81 0.74 0.83 +0.24 30 8 161 -2
30MAR26 18.50 C 0.00 0.00 0.00 0.65 +0.21 30 0 24 0
30MAR26 19.00 C 0.45 0.50 0.45 0.49 +0.16 30 15 26 0
30MAR26 19.50 C 0.00 0.00 0.00 0.37 +0.13 30 0 20 0
30MAR26 20.00 C 0.32 0.32 0.32 0.27 +0.10 30 9 10 +9
30MAR26 21.00 C 0.00 0.00 0.00 0.15 +0.07 30 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.08 +0.04 31 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.04 +0.02 31 0 5 0
30MAR26 24.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29APR26 12.00 C 0.00 0.00 0.00 5.72 +0.55 51 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 5.15 +0.51 40 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.68 +0.53 39 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 4.20 +0.49 36 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.69 +0.53 31 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 3.29 +0.47 33 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.87 +0.44 32 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 2.35 +0.30 26 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 2.09 +0.43 30 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 1.74 +0.36 29 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 1.45 +0.32 29 0 0 0
29APR26 17.50 C 1.18 1.18 1.18 1.21 +0.29 30 6 6 +6
29APR26 18.00 C 0.00 0.00 0.00 1.00 +0.26 30 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.80 +0.21 30 0 0 0
29APR26 19.00 C 0.65 0.65 0.65 0.64 +0.18 30 1 1 +1
29APR26 19.50 C 0.00 0.00 0.00 0.50 +0.15 29 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.39 +0.12 29 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.23 +0.08 29 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.13 +0.05 29 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.08 - 30 0 0 -
29JUN26 10.00 C 0.00 0.00 0.00 7.74 +0.49 56 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 7.21 +0.61 49 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.80 +0.67 51 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 6.23 +0.51 42 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.72 +0.50 37 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 5.27 +0.51 37 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.78 +0.48 34 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.32 +0.55 32 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.91 +0.47 32 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.48 +0.51 31 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.08 +0.45 30 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.75 +0.47 31 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.28 +0.31 28 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 2.04 +0.40 29 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.75 +0.36 29 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.51 +0.33 29 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 1.29 +0.30 29 0 20 0
29JUN26 18.50 C 0.00 0.00 0.00 1.10 +0.26 29 0 20 0
29JUN26 19.00 C 0.75 0.75 0.75 0.94 +0.24 30 2 4 +2
29JUN26 19.50 C 0.00 0.00 0.00 0.78 +0.19 29 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.65 +0.17 29 0 6 0
29JUN26 21.00 C 0.00 0.00 0.00 0.44 +0.12 29 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.30 +0.10 29 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.19 +0.06 29 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.13 +0.05 29 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.08 +0.03 29 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.05 +0.02 29 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.04 +0.02 30 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.79 +0.57 38 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.27 +0.51 34 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.85 +0.55 34 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.37 +0.43 31 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.99 +0.47 32 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.59 +0.46 31 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.21 +0.52 31 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.85 +0.39 30 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.53 +0.37 30 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.19 +0.31 29 0 34 0
29SEP26 17.00 C 0.00 0.00 0.00 1.95 +0.32 29 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.71 +0.30 29 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.48 +0.26 29 0 25 0
29SEP26 18.50 C 0.00 0.00 0.00 1.29 +0.25 29 0 9 0
29SEP26 19.00 C 0.00 0.00 0.00 1.11 +0.22 29 400 400 +400
29SEP26 19.50 C 0.00 0.00 0.00 0.96 +0.20 29 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.82 +0.18 29 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.60 +0.14 29 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.43 +0.11 29 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.31 +0.08 29 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.22 +0.06 29 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.16 +0.05 29 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.11 +0.03 28 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.08 +0.03 29 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.06 +0.02 29 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.79 +0.57 34 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.27 +0.50 30 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.85 +0.49 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.40 +0.44 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.01 +0.43 28 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.64 +0.41 28 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.30 +0.39 28 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.98 +0.38 28 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.68 +0.35 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.42 +0.35 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.16 +0.31 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.94 +0.30 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.72 +0.27 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.54 +0.26 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.36 +0.23 28 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.21 +0.22 28 0 0 0
30DEC26 20.00 C 0.90 0.90 0.90 1.07 +0.20 28 1 1 +1
30DEC26 21.00 C 0.00 0.00 0.00 0.84 +0.17 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.65 +0.15 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.50 +0.12 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.38 +0.09 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.29 +0.07 28 0 0 0
TOTAL CALL 1,201 4,288 +903
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 53 0 17 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 41 0 26 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 35 0 53 0
29JAN26 15.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 128 0
29JAN26 15.50 P 0.00 0.00 0.00 0.04 -0.04 32 0 178 0
29JAN26 16.00 P 0.08 0.08 0.08 0.09 -0.08 31 4 451 0
29JAN26 16.50 P 0.33 0.33 0.16 0.17 -0.14 30 135 647 +65
29JAN26 17.00 P 0.50 0.50 0.30 0.32 -0.22 30 163 554 +147
29JAN26 17.50 P 0.51 0.53 0.50 0.54 -0.30 29 33 157 +28
29JAN26 18.00 P 0.85 0.85 0.85 0.86 -0.33 31 25 86 +15
29JAN26 18.50 P 0.00 0.00 0.00 1.21 -0.44 30 0 105 0
29JAN26 19.00 P 0.00 0.00 0.00 1.63 -0.43 30 0 45 0
29JAN26 19.50 P 0.00 0.00 0.00 2.07 -0.48 27 0 30 0
29JAN26 20.00 P 0.00 0.00 0.00 2.56 -0.49 0 0 15 0
29JAN26 21.00 P 0.00 0.00 0.00 3.66 -0.39 56 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 4.64 -0.41 63 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 5.56 -0.49 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 6.56 -0.49 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 7.56 -0.49 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 8.56 -0.49 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 9.64 -0.41 103 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 10.64 -0.41 110 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 32 0 27 0
26FEB26 14.00 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.03 -0.02 29 0 23 0
26FEB26 15.00 P 0.00 0.00 0.00 0.07 -0.03 30 0 76 0
26FEB26 15.50 P 0.00 0.00 0.00 0.12 -0.05 29 0 58 0
26FEB26 16.00 P 0.28 0.28 0.19 0.20 -0.11 28 10 129 +9
26FEB26 16.50 P 0.32 0.32 0.32 0.33 -0.15 28 1 182 +1
26FEB26 17.00 P 0.69 0.69 0.48 0.51 -0.21 28 35 141 +20
26FEB26 17.50 P 0.00 0.00 0.00 0.75 -0.27 28 0 18 0
26FEB26 18.00 P 0.00 0.00 0.00 1.04 -0.28 28 0 15 0
26FEB26 18.50 P 0.00 0.00 0.00 1.34 -0.38 27 0 5 0
26FEB26 19.00 P 0.00 0.00 0.00 1.81 -0.33 31 0 17 0
26FEB26 19.50 P 0.00 0.00 0.00 2.18 -0.40 29 0 45 0
26FEB26 20.00 P 0.00 0.00 0.00 2.70 -0.35 35 0 30 0
26FEB26 21.00 P 0.00 0.00 0.00 3.67 -0.38 40 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 4.64 -0.41 45 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 5.67 -0.38 54 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 6.56 -0.49 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 7.56 -0.49 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 8.67 -0.38 71 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 9.64 -0.41 73 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 10.64 -0.41 77 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 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 42 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 32 0 101 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 -0.02 28 0 11 0
30MAR26 13.50 P 0.00 0.00 0.00 0.03 -0.02 30 0 16 0
30MAR26 14.00 P 0.00 0.00 0.00 0.06 -0.02 30 0 19 0
30MAR26 14.50 P 0.00 0.00 0.00 0.10 -0.03 30 0 8 0
30MAR26 15.00 P 0.15 0.15 0.15 0.16 -0.05 30 15 18 +14
30MAR26 15.50 P 0.23 0.23 0.23 0.25 -0.08 30 2 83 -2
30MAR26 16.00 P 0.00 0.00 0.00 0.37 -0.10 29 0 317 0
30MAR26 16.50 P 0.68 0.68 0.50 0.52 -0.17 29 23 1,258 +3
30MAR26 17.00 P 0.00 0.00 0.00 0.73 -0.20 29 0 132 0
30MAR26 17.50 P 0.97 0.97 0.97 0.98 -0.24 30 3 186 +3
30MAR26 18.00 P 1.22 1.22 1.22 1.25 -0.22 29 1 30 0
30MAR26 18.50 P 0.00 0.00 0.00 1.56 -0.30 29 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 1.99 -0.21 32 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.34 -0.37 30 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 2.81 -0.32 33 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 3.67 -0.39 33 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 4.64 -0.41 37 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.67 -0.55 44 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.56 -0.49 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.56 -0.49 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.67 -0.38 58 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.64 -0.41 59 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.64 -0.41 63 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.03 -0.02 29 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.06 -0.02 29 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.10 -0.03 29 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.15 -0.04 29 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.23 -0.07 29 0 100 0
29APR26 15.50 P 0.00 0.00 0.00 0.33 -0.09 29 0 2 0
29APR26 16.00 P 0.00 0.00 0.00 0.47 -0.12 29 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.63 -0.16 28 0 0 0
29APR26 17.00 P 0.83 0.83 0.83 0.84 -0.21 28 1 1 +1
29APR26 17.50 P 0.00 0.00 0.00 1.08 -0.25 28 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 1.37 -0.28 29 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 1.69 -0.27 29 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.02 -0.31 28 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 2.45 -0.28 30 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 2.81 -0.47 29 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 3.77 -0.40 34 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 4.64 -0.47 33 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 5.67 - 39 0 0 -
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.02 0.00 30 0 4 0
29JUN26 12.00 P 0.00 0.00 0.00 0.03 -0.02 29 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.06 -0.01 30 0 104 0
29JUN26 13.00 P 0.00 0.00 0.00 0.09 -0.02 29 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 0.14 -0.03 29 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.19 -0.06 29 0 4 0
29JUN26 14.50 P 0.00 0.00 0.00 0.28 -0.07 29 0 11 0
29JUN26 15.00 P 0.00 0.00 0.00 0.38 -0.10 29 0 6 0
29JUN26 15.50 P 0.00 0.00 0.00 0.51 -0.13 29 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.66 -0.17 28 0 8 0
29JUN26 16.50 P 0.00 0.00 0.00 0.86 -0.19 29 0 100 0
29JUN26 17.00 P 0.00 0.00 0.00 1.08 -0.23 29 0 16 0
29JUN26 17.50 P 0.00 0.00 0.00 1.33 -0.26 29 0 67 0
29JUN26 18.00 P 0.00 0.00 0.00 1.61 -0.30 29 0 8 0
29JUN26 18.50 P 0.00 0.00 0.00 1.92 -0.27 29 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.29 -0.27 30 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 2.63 -0.35 30 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.07 -0.30 31 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 3.83 -0.40 30 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 4.74 -0.38 32 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 5.67 -0.55 33 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.56 -0.49 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.56 -0.49 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.67 -0.53 43 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.64 -0.48 45 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.64 -0.45 47 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.10 -0.03 28 0 2 0
29SEP26 12.50 P 0.00 0.00 0.00 0.15 -0.03 28 0 7 0
29SEP26 13.00 P 0.00 0.00 0.00 0.21 -0.04 28 0 25 0
29SEP26 13.50 P 0.00 0.00 0.00 0.29 -0.05 28 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.38 -0.08 28 0 10 0
29SEP26 14.50 P 0.47 0.47 0.47 0.51 -0.08 28 4 4 +3
29SEP26 15.00 P 0.00 0.00 0.00 0.65 -0.10 28 0 10 0
29SEP26 15.50 P 0.74 0.74 0.74 0.81 -0.13 28 3 5 +3
29SEP26 16.00 P 0.00 0.00 0.00 1.01 -0.14 28 600 617 +600
29SEP26 16.50 P 0.00 0.00 0.00 1.22 -0.16 28 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.45 -0.20 27 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 1.72 -0.21 27 0 15 0
29SEP26 18.00 P 1.96 1.96 1.96 2.00 -0.25 27 1 3 -1
29SEP26 18.50 P 0.00 0.00 0.00 2.31 -0.28 27 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.63 -0.33 27 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.97 -0.30 27 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.33 -0.38 26 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.16 -0.38 27 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.02 -0.44 27 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.92 -0.42 28 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.69 -0.51 20 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.61 -0.57 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.67 -0.53 25 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.67 -0.45 28 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.64 -0.48 28 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.18 -0.02 29 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.24 -0.04 28 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.33 -0.04 28 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 0.42 -0.07 28 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.55 -0.07 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.69 -0.09 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.85 -0.11 28 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.04 -0.12 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.24 -0.15 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 1.47 -0.16 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.71 -0.19 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.99 -0.20 28 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.27 -0.23 28 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.59 -0.24 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.91 -0.27 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.26 -0.28 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.61 -0.31 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.38 -0.34 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.19 -0.37 28 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.04 -0.39 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.93 -0.41 28 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.84 -0.43 28 0 0 0
TOTAL PUT 1,059 6,608 +909
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$ 7.50
29JAN26 4.70 C 0.00 0.00 0.00 2.81 +0.18 70 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.71 +0.18 66 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.61 +0.18 62 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.51 +0.18 58 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.26 +0.18 48 0 1 0
29JAN26 5.50 C 0.00 0.00 0.00 2.01 +0.18 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.76 +0.19 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.51 +0.18 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.26 +0.17 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.02 +0.19 32 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.76 +0.14 0 0 1 0
29JAN26 7.00 C 0.50 0.50 0.50 0.56 +0.13 29 1 7 -1
29JAN26 7.25 C 0.38 0.38 0.38 0.38 +0.09 30 2 266 -1
29JAN26 7.50 C 0.23 0.23 0.20 0.24 +0.07 31 16 234 -1
29JAN26 7.75 C 0.13 0.16 0.12 0.15 +0.05 32 28 71 0
29JAN26 8.00 C 0.11 0.11 0.11 0.08 +0.02 32 2 24 +2
29JAN26 8.25 C 0.00 0.00 0.00 0.04 +0.01 32 0 15 0
29JAN26 8.50 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29JAN26 8.75 C 0.02 0.02 0.02 0.01 0.00 33 3 4 +3
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 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 48 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
26FEB26 4.70 C 0.00 0.00 0.00 2.82 +0.18 45 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 2.71 +0.16 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.62 +0.19 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.52 +0.18 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.26 +0.17 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.01 +0.15 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.76 +0.19 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.51 +0.18 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.26 +0.14 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.04 +0.15 24 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.82 +0.14 25 0 0 0
26FEB26 7.00 C 0.62 0.62 0.62 0.64 +0.13 28 1 2 -1
26FEB26 7.25 C 0.00 0.00 0.00 0.48 +0.11 29 0 15 0
26FEB26 7.50 C 0.35 0.35 0.35 0.34 +0.08 29 1 16 +1
26FEB26 7.75 C 0.00 0.00 0.00 0.24 +0.06 29 0 1 0
26FEB26 8.00 C 0.00 0.00 0.00 0.17 +0.05 30 0 0 0
26FEB26 8.25 C 0.12 0.12 0.12 0.11 +0.03 30 2 2 +2
26FEB26 8.50 C 0.00 0.00 0.00 0.07 +0.02 30 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.02 +0.01 32 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 34 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 4.72 +0.18 75 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 4.62 +0.18 68 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 4.52 +0.18 55 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 4.42 +0.18 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 4.32 +0.18 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 4.22 +0.18 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 4.12 +0.18 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 4.02 +0.18 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.92 +0.18 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.82 +0.18 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.73 +0.18 61 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.63 +0.18 57 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.50 +0.15 0 0 21 0
30MAR26 4.10 C 0.00 0.00 0.00 3.40 +0.15 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 3.30 +0.15 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 3.20 +0.17 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 3.11 +0.19 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 3.00 +0.16 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.90 +0.15 0 0 4 0
30MAR26 4.70 C 0.00 0.00 0.00 2.82 +0.17 0 0 8 0
30MAR26 4.80 C 0.00 0.00 0.00 2.71 +0.16 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.62 +0.19 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.52 +0.17 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.26 +0.15 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.02 +0.16 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.78 +0.17 0 0 16 0
30MAR26 6.00 C 0.00 0.00 0.00 1.54 +0.19 15 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.33 +0.19 29 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.10 +0.16 27 0 260 0
30MAR26 6.75 C 0.00 0.00 0.00 0.90 +0.13 27 0 420 0
30MAR26 7.00 C 0.00 0.00 0.00 0.73 +0.13 29 0 176 0
30MAR26 7.25 C 0.00 0.00 0.00 0.58 +0.11 29 0 20 0
30MAR26 7.50 C 0.00 0.00 0.00 0.45 +0.09 29 0 4 0
30MAR26 7.75 C 0.38 0.38 0.38 0.35 +0.07 30 4 14 +4
30MAR26 8.00 C 0.00 0.00 0.00 0.27 +0.07 31 0 22 0
30MAR26 8.25 C 0.23 0.23 0.23 0.20 +0.05 31 4 4 +4
30MAR26 8.50 C 0.00 0.00 0.00 0.14 +0.04 30 0 4 0
30MAR26 8.75 C 0.00 0.00 0.00 0.10 +0.03 31 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.07 +0.02 31 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.05 +0.01 31 0 5 0
30MAR26 9.50 C 0.00 0.00 0.00 0.04 +0.02 32 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.72 +0.17 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.62 +0.18 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.53 +0.17 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.29 +0.18 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.02 +0.16 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.81 +0.20 24 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.58 +0.19 26 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.36 +0.15 27 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.16 +0.16 28 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.97 +0.14 28 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.80 +0.12 29 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.65 +0.10 29 100 100 +100
29APR26 7.50 C 0.00 0.00 0.00 0.53 +0.10 29 100 100 +100
29APR26 7.75 C 0.40 0.40 0.40 0.43 +0.09 30 2 2 +2
29APR26 8.00 C 0.00 0.00 0.00 0.34 +0.07 30 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.27 +0.06 31 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.21 +0.05 31 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.16 +0.04 31 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.12 +0.03 31 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.09 +0.02 31 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.07 - 31 0 0 -
29JUN26 4.20 C 0.00 0.00 0.00 3.35 +0.17 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 3.24 +0.16 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 3.15 +0.17 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 3.05 +0.17 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.96 +0.17 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.86 +0.17 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.77 +0.17 28 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.68 +0.22 32 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 2.57 +0.21 21 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.30 +0.18 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.09 +0.15 25 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.89 +0.21 30 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.66 +0.19 28 0 8 0
29JUN26 6.25 C 0.00 0.00 0.00 1.46 +0.15 29 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.26 +0.15 28 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.09 +0.14 29 0 15 0
29JUN26 7.00 C 0.00 0.00 0.00 0.93 +0.13 29 0 4 0
29JUN26 7.25 C 0.00 0.00 0.00 0.79 +0.11 29 0 15 0
29JUN26 7.50 C 0.00 0.00 0.00 0.66 +0.10 29 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.55 +0.08 29 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.46 +0.08 30 0 10 0
29JUN26 8.25 C 0.00 0.00 0.00 0.38 +0.06 30 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.32 +0.05 30 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.27 +0.05 31 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.21 +0.04 30 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.17 +0.03 30 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 0.14 +0.03 31 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.11 +0.02 30 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.97 +0.18 30 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.88 +0.19 33 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.77 +0.14 26 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.68 +0.19 29 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.59 +0.17 31 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.35 +0.16 29 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.13 +0.15 30 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.90 +0.13 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.71 +0.15 30 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.51 +0.13 30 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.34 +0.13 30 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.15 +0.09 29 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.03 +0.11 30 0 12 0
29SEP26 7.25 C 0.00 0.00 0.00 0.89 +0.10 30 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.79 +0.11 31 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.69 +0.10 31 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.59 +0.09 31 0 4 0
29SEP26 8.25 C 0.00 0.00 0.00 0.50 +0.08 31 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.43 +0.07 31 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.37 +0.07 31 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.31 +0.06 31 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.26 +0.05 31 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.22 +0.04 31 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.18 +0.03 30 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.88 +0.17 29 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.79 +0.16 30 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.70 +0.18 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.61 +0.18 31 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.38 +0.17 30 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.17 +0.17 30 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.97 +0.16 30 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.78 +0.16 30 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.60 +0.15 30 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.43 +0.13 30 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.29 +0.14 30 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.15 +0.13 30 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.02 +0.12 30 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.91 +0.12 30 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.80 +0.10 30 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.71 +0.10 30 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.62 +0.08 30 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.55 +0.08 30 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.48 +0.07 30 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.42 +0.07 30 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.37 +0.06 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.32 +0.05 30 0 0 0
TOTAL CALL 266 1,982 +214
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 80 0 45 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 48 0 88 0
29JAN26 6.25 P 0.01 0.01 0.01 0.01 0.00 40 1 220 -1
29JAN26 6.50 P 0.00 0.00 0.00 0.01 -0.02 33 0 116 0
29JAN26 6.75 P 0.03 0.03 0.03 0.03 -0.02 33 4 19 +4
29JAN26 7.00 P 0.08 0.08 0.06 0.06 -0.06 31 26 43 +22
29JAN26 7.25 P 0.00 0.00 0.00 0.13 -0.09 32 0 210 0
29JAN26 7.50 P 0.00 0.00 0.00 0.24 -0.12 32 0 222 0
29JAN26 7.75 P 0.00 0.00 0.00 0.39 -0.15 33 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.58 -0.16 34 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.80 -0.17 37 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.04 -0.18 42 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.29 -0.14 48 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.54 -0.19 55 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.79 -0.17 61 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.04 -0.19 66 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.29 -0.18 72 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 11 0
26FEB26 6.25 P 0.00 0.00 0.00 0.02 -0.01 31 0 20 0
26FEB26 6.50 P 0.00 0.00 0.00 0.04 -0.02 31 0 36 0
26FEB26 6.75 P 0.00 0.00 0.00 0.07 -0.04 30 0 9 0
26FEB26 7.00 P 0.00 0.00 0.00 0.13 -0.05 30 0 16 0
26FEB26 7.25 P 0.00 0.00 0.00 0.22 -0.07 30 0 123 0
26FEB26 7.50 P 0.00 0.00 0.00 0.34 -0.09 31 0 14 0
26FEB26 7.75 P 0.00 0.00 0.00 0.48 -0.12 31 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.66 -0.13 32 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.86 -0.13 33 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.07 -0.17 34 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.31 -0.17 37 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.55 -0.18 40 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.80 -0.16 45 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.05 -0.18 48 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.29 -0.18 50 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 95 0 1 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 88 0 10 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 82 0 1 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 48 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 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 -0.01 29 0 1 0
30MAR26 6.00 P 0.03 0.03 0.03 0.03 -0.01 32 6 7 +6
30MAR26 6.25 P 0.00 0.00 0.00 0.05 -0.02 31 0 12 0
30MAR26 6.50 P 0.00 0.00 0.00 0.09 -0.02 31 0 278 0
30MAR26 6.75 P 0.00 0.00 0.00 0.13 -0.05 30 0 420 0
30MAR26 7.00 P 0.00 0.00 0.00 0.21 -0.06 31 0 195 0
30MAR26 7.25 P 0.00 0.00 0.00 0.31 -0.07 31 0 82 0
30MAR26 7.50 P 0.00 0.00 0.00 0.43 -0.09 31 0 20 0
30MAR26 7.75 P 0.00 0.00 0.00 0.57 -0.11 31 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.74 -0.12 32 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.93 -0.13 33 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.13 -0.15 33 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.35 -0.16 35 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.58 -0.17 37 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.82 -0.17 39 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.06 -0.17 41 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.30 -0.18 43 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 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 33 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.08 -0.01 31 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.13 -0.02 31 0 4 0
29APR26 6.75 P 0.00 0.00 0.00 0.18 -0.04 30 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.26 -0.06 30 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.36 -0.08 30 100 100 +100
29APR26 7.50 P 0.00 0.00 0.00 0.49 -0.09 31 100 100 +100
29APR26 7.75 P 0.00 0.00 0.00 0.63 -0.11 31 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.80 -0.12 32 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.98 -0.13 32 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.18 -0.14 33 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.39 -0.15 34 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.61 -0.14 35 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.84 -0.16 36 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.07 - 37 0 0 -
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 14 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.07 -0.01 31 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.10 -0.02 31 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 0.14 -0.03 30 0 7 0
29JUN26 6.50 P 0.00 0.00 0.00 0.20 -0.04 30 0 15 0
29JUN26 6.75 P 0.00 0.00 0.00 0.28 -0.05 31 0 7 0
29JUN26 7.00 P 0.00 0.00 0.00 0.37 -0.06 31 0 38 0
29JUN26 7.25 P 0.00 0.00 0.00 0.48 -0.07 31 0 82 0
29JUN26 7.50 P 0.00 0.00 0.00 0.60 -0.09 31 0 7 0
29JUN26 7.75 P 0.00 0.00 0.00 0.74 -0.10 31 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.90 -0.11 31 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.07 -0.12 32 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.26 -0.13 32 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.46 -0.14 33 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.67 -0.15 33 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.89 -0.15 34 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.12 -0.15 36 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.33 -0.16 35 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.10 -0.02 30 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.15 -0.01 31 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.19 -0.02 30 0 8 0
29SEP26 6.25 P 0.00 0.00 0.00 0.25 -0.04 30 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.33 -0.04 30 0 3 0
29SEP26 6.75 P 0.00 0.00 0.00 0.42 -0.05 30 0 16 0
29SEP26 7.00 P 0.00 0.00 0.00 0.52 -0.06 30 0 15 0
29SEP26 7.25 P 0.00 0.00 0.00 0.64 -0.07 30 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 0.77 -0.08 29 0 120 0
29SEP26 7.75 P 0.00 0.00 0.00 0.91 -0.09 29 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 1.07 -0.11 29 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.25 -0.11 30 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.44 -0.12 30 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.63 -0.13 31 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.84 -0.11 31 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.08 -0.09 33 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.26 -0.11 32 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.47 -0.12 32 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.11 -0.01 30 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.15 -0.02 30 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.20 -0.03 30 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.26 -0.03 30 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.34 -0.03 30 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.42 -0.05 30 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.52 -0.05 30 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.63 -0.06 30 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.75 -0.07 30 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.89 -0.07 30 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.03 -0.08 30 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.19 -0.08 30 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.35 -0.10 30 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.53 -0.10 30 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.71 -0.11 30 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.90 -0.11 30 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.09 -0.13 30 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.30 -0.13 30 0 0 0
TOTAL PUT 237 2,840 +231
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$ 199.50
29JAN26 140.00 C 0.00 0.00 0.00 59.79 +3.30 54 0 0 0
29JAN26 142.50 C 0.00 0.00 0.00 59.00 +5.28 100 0 0 0
29JAN26 145.00 C 0.00 0.00 0.00 54.80 +3.28 49 0 0 0
29JAN26 147.50 C 0.00 0.00 0.00 53.89 +4.59 90 0 0 0
29JAN26 150.00 C 0.00 0.00 0.00 51.34 +4.75 85 0 0 0
29JAN26 152.50 C 0.00 0.00 0.00 48.81 +4.66 81 0 0 0
29JAN26 155.00 C 0.00 0.00 0.00 44.97 +2.01 50 0 40 0
29JAN26 157.50 C 0.00 0.00 0.00 43.79 +4.49 73 0 0 0
29JAN26 160.00 C 0.00 0.00 0.00 41.31 +4.39 69 0 1 0
29JAN26 162.50 C 0.00 0.00 0.00 38.86 +3.25 66 0 0 0
29JAN26 165.00 C 0.00 0.00 0.00 36.44 +4.87 63 0 0 0
29JAN26 167.50 C 0.00 0.00 0.00 33.86 +2.94 59 0 153 0
29JAN26 170.00 C 0.00 0.00 0.00 31.74 +3.09 59 0 94 0
29JAN26 172.50 C 0.00 0.00 0.00 28.10 +3.19 42 0 0 0
29JAN26 175.00 C 0.00 0.00 0.00 27.27 +2.95 56 0 0 0
29JAN26 177.50 C 0.00 0.00 0.00 23.67 +1.50 42 0 40 0
29JAN26 180.00 C 0.00 0.00 0.00 23.07 +3.15 54 0 176 0
29JAN26 182.50 C 0.00 0.00 0.00 19.87 +1.85 44 0 151 0
29JAN26 185.00 C 22.89 22.89 20.37 18.10 +1.93 45 33 548 +8
29JAN26 187.50 C 20.00 20.00 19.50 16.42 +1.70 46 27 1,066 -15
29JAN26 190.00 C 17.80 17.80 16.88 15.74 +2.28 51 18 856 -6
29JAN26 192.50 C 15.00 15.00 14.10 14.16 +2.30 51 16 1,208 -16
29JAN26 195.00 C 15.00 16.00 12.50 12.50 +1.84 50 19 1,443 -11
29JAN26 197.50 C 12.30 12.30 11.05 11.13 +2.03 49 224 1,250 +29
29JAN26 200.00 C 9.50 14.50 9.50 9.89 +1.60 49 508 1,743 +130
29JAN26 205.00 C 9.40 12.05 7.61 7.78 +1.44 50 800 1,735 +358
29JAN26 210.00 C 7.60 8.57 5.90 5.96 +1.21 49 521 1,651 +35
29JAN26 215.00 C 5.00 7.38 4.56 4.46 +0.96 49 641 1,964 +245
29JAN26 220.00 C 3.80 5.85 3.42 3.32 +0.78 49 540 2,369 -17
29JAN26 225.00 C 4.28 4.62 2.63 2.41 +0.60 49 619 1,059 +61
29JAN26 230.00 C 2.99 4.00 2.01 1.72 +0.46 49 301 1,305 -37
29JAN26 235.00 C 2.09 2.18 1.62 1.21 +0.34 49 48 611 -4
29JAN26 240.00 C 1.59 2.07 1.20 0.84 +0.25 49 169 1,829 +47
29JAN26 245.00 C 1.30 1.60 1.00 0.58 +0.18 49 190 451 +167
29JAN26 250.00 C 1.25 1.25 0.80 0.39 +0.13 49 145 861 +125
29JAN26 255.00 C 0.60 0.60 0.60 0.26 +0.09 49 2 1,366 +2
29JAN26 260.00 C 0.50 0.50 0.50 0.17 +0.06 49 2 769 0
29JAN26 265.00 C 0.58 0.60 0.58 0.11 +0.04 49 60 353 +8
29JAN26 270.00 C 0.00 0.00 0.00 0.07 +0.02 49 0 706 0
29JAN26 275.00 C 0.00 0.00 0.00 0.05 +0.02 49 0 401 0
29JAN26 280.00 C 0.14 0.14 0.14 0.03 +0.01 49 2 195 0
29JAN26 285.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 335 0
29JAN26 290.00 C 0.00 0.00 0.00 0.01 0.00 48 0 315 0
29JAN26 295.00 C 0.16 0.16 0.16 0.01 0.00 50 51 89 +51
29JAN26 300.00 C 0.00 0.00 0.00 0.01 0.00 52 0 220 0
29JAN26 310.00 C 0.00 0.00 0.00 0.01 0.00 56 0 79 0
29JAN26 320.00 C 0.00 0.00 0.00 0.01 0.00 60 0 28 0
29JAN26 330.00 C 0.00 0.00 0.00 0.01 0.00 63 0 34 0
29JAN26 340.00 C 0.00 0.00 0.00 0.01 0.00 67 0 75 0
29JAN26 350.00 C 0.03 0.03 0.03 0.01 0.00 70 29 36 0
29JAN26 360.00 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29JAN26 370.00 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
29JAN26 380.00 C 0.00 0.00 0.00 0.01 0.00 79 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 96 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 0.00 103 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 62.06 +3.29 72 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 59.40 +4.26 68 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 55.58 +1.74 49 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 54.62 +4.71 64 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 52.18 +4.40 62 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 48.81 +2.17 51 0 0 0
26FEB26 155.00 C 0.00 0.00 0.00 47.39 +3.08 58 0 0 0
26FEB26 157.50 C 0.00 0.00 0.00 44.31 +2.29 51 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 42.73 +4.79 55 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 40.47 +4.17 53 0 0 0
26FEB26 165.00 C 0.00 0.00 0.00 38.26 +2.82 52 0 0 0
26FEB26 167.50 C 0.00 0.00 0.00 34.08 +2.67 38 0 1 0
26FEB26 170.00 C 0.00 0.00 0.00 33.99 +3.51 51 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 31.95 +4.07 50 0 30 0
26FEB26 175.00 C 0.00 0.00 0.00 29.97 +3.26 49 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 26.42 +2.25 41 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 26.20 +3.68 48 0 348 0
26FEB26 182.50 C 0.00 0.00 0.00 23.01 +0.76 42 0 41 0
26FEB26 185.00 C 0.00 0.00 0.00 21.41 +1.04 43 0 243 0
26FEB26 187.50 C 0.00 0.00 0.00 19.88 +1.20 43 0 455 0
26FEB26 190.00 C 0.00 0.00 0.00 19.56 +2.25 47 0 611 0
26FEB26 192.50 C 23.00 23.00 23.00 18.09 +1.97 47 10 810 0
26FEB26 195.00 C 19.00 19.00 19.00 16.69 +2.26 47 1 877 0
26FEB26 197.50 C 15.25 18.20 15.25 15.38 +2.00 47 4 495 -2
26FEB26 200.00 C 14.83 15.12 14.23 13.97 +1.68 46 65 523 -16
26FEB26 205.00 C 13.80 14.52 12.01 11.72 +1.27 46 164 755 -41
26FEB26 210.00 C 12.10 13.32 10.10 9.89 +1.09 46 610 2,250 +225
26FEB26 215.00 C 9.01 9.26 8.82 8.18 +0.93 46 100 526 -23
26FEB26 220.00 C 8.90 10.00 7.59 6.72 +0.78 46 258 1,396 +132
26FEB26 225.00 C 7.51 8.38 6.20 5.48 +0.65 46 192 548 +157
26FEB26 230.00 C 5.81 5.81 5.74 4.44 +0.54 46 28 1,003 0
26FEB26 235.00 C 4.79 4.79 4.79 3.57 +0.44 46 21 307 +21
26FEB26 240.00 C 5.03 5.03 5.03 2.85 +0.35 46 13 527 -13
26FEB26 245.00 C 4.33 4.33 4.33 2.27 +0.29 46 2 228 -2
26FEB26 250.00 C 2.82 2.82 2.70 1.79 +0.23 46 6 236 +6
26FEB26 255.00 C 3.14 3.14 2.25 1.41 +0.18 46 5 69 +4
26FEB26 260.00 C 2.52 2.68 2.39 1.10 +0.14 46 43 215 +4
26FEB26 265.00 C 2.22 2.22 2.22 0.85 +0.11 45 5 73 +5
26FEB26 270.00 C 1.48 1.48 1.35 0.66 +0.10 45 3 522 0
26FEB26 275.00 C 0.00 0.00 0.00 0.51 +0.08 45 0 33 0
26FEB26 280.00 C 0.00 0.00 0.00 0.38 +0.05 45 0 130 0
26FEB26 285.00 C 0.00 0.00 0.00 0.29 +0.04 45 0 30 0
26FEB26 290.00 C 0.00 0.00 0.00 0.22 +0.03 45 0 50 0
26FEB26 295.00 C 0.00 0.00 0.00 0.17 +0.02 45 0 30 0
26FEB26 300.00 C 0.00 0.00 0.00 0.13 +0.01 45 0 585 0
26FEB26 310.00 C 0.00 0.00 0.00 0.08 +0.01 46 0 3 0
26FEB26 320.00 C 0.00 0.00 0.00 0.04 0.00 45 0 1 0
26FEB26 330.00 C 0.00 0.00 0.00 0.03 +0.01 47 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 0.01 0.00 47 0 17 0
26FEB26 360.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 370.00 C 0.00 0.00 0.00 0.01 0.00 51 0 75 0
26FEB26 380.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
26FEB26 400.00 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
26FEB26 410.00 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
26FEB26 420.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 430.00 C 0.00 0.00 0.00 0.01 0.00 62 0 45 0
26FEB26 440.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 500.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 100.10 +3.20 0 0 1,500 0
30MAR26 102.50 C 0.00 0.00 0.00 97.43 +2.62 0 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 94.81 +2.80 0 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 92.48 +1.45 0 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 91.15 +4.87 73 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 90.04 +5.29 87 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 86.12 +3.99 68 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 84.75 +4.88 78 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 82.90 +6.28 81 0 250 0
30MAR26 122.50 C 0.00 0.00 0.00 80.05 +3.51 76 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 76.86 +2.22 67 0 1,326 0
30MAR26 127.50 C 0.00 0.00 0.00 75.44 +3.61 73 0 150 0
30MAR26 130.00 C 0.00 0.00 0.00 71.37 +3.45 56 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 69.40 +2.52 60 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 68.12 +4.84 67 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 65.73 +4.60 65 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 62.06 +2.20 54 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 61.02 +4.71 62 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 58.72 +3.67 61 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 56.44 +4.31 59 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 54.21 +5.02 58 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 51.67 +2.49 56 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 49.85 +2.76 57 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 46.31 +2.81 49 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 45.66 +3.50 55 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 42.10 +1.02 48 0 1 0
30MAR26 165.00 C 0.00 0.00 0.00 40.47 +2.50 49 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 38.00 +1.55 47 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 36.86 +3.39 49 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 35.41 +3.29 51 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 32.53 +0.42 47 0 45 0
30MAR26 177.50 C 0.00 0.00 0.00 31.52 +1.04 49 0 0 0
30MAR26 180.00 C 30.00 30.00 30.00 29.13 +1.90 46 10 520 -10
30MAR26 182.50 C 0.00 0.00 0.00 28.12 +1.69 48 0 60 0
30MAR26 185.00 C 0.00 0.00 0.00 27.80 +1.86 52 0 151 0
30MAR26 187.50 C 0.00 0.00 0.00 25.16 +0.75 48 0 304 0
30MAR26 190.00 C 0.00 0.00 0.00 24.65 +1.46 50 0 337 0
30MAR26 192.50 C 0.00 0.00 0.00 23.53 +2.16 51 0 1,350 0
30MAR26 195.00 C 24.39 24.39 21.88 22.00 +1.95 50 87 2,050 0
30MAR26 197.50 C 0.00 0.00 0.00 20.96 +1.79 51 0 909 0
30MAR26 200.00 C 20.01 22.38 19.88 19.75 +1.68 51 64 902 +24
30MAR26 205.00 C 0.00 0.00 0.00 17.51 +1.60 51 0 509 0
30MAR26 210.00 C 0.00 0.00 0.00 15.46 +1.19 50 0 2,911 0
30MAR26 215.00 C 15.12 15.26 15.12 13.62 +1.01 50 3 879 0
30MAR26 220.00 C 15.00 15.00 12.85 11.96 +0.89 50 35 1,853 +2
30MAR26 225.00 C 13.82 13.82 11.42 10.47 +0.78 50 3 2,826 -1
30MAR26 230.00 C 10.00 12.44 10.00 9.14 +0.69 50 3 3,180 -1
30MAR26 235.00 C 0.00 0.00 0.00 7.96 +0.60 50 0 1,445 0
30MAR26 240.00 C 9.81 9.81 8.30 6.92 +0.52 50 2 3,380 0
30MAR26 245.00 C 8.00 8.90 8.00 5.99 +0.44 50 3 450 +3
30MAR26 250.00 C 6.78 8.00 6.78 5.18 +0.38 50 20 2,546 -7
30MAR26 255.00 C 6.15 6.32 6.15 4.47 +0.33 50 805 8,252 +805
30MAR26 260.00 C 6.15 6.15 5.68 3.85 +0.28 50 11 771 -5
30MAR26 265.00 C 0.00 0.00 0.00 3.31 +0.24 50 0 374 0
30MAR26 270.00 C 4.72 4.72 4.72 2.84 +0.20 50 35 542 +19
30MAR26 275.00 C 4.46 4.72 4.00 2.43 +0.17 50 155 753 +120
30MAR26 280.00 C 0.00 0.00 0.00 2.08 +0.14 50 0 11,638 0
30MAR26 285.00 C 0.00 0.00 0.00 1.77 +0.12 49 0 241 0
30MAR26 290.00 C 0.00 0.00 0.00 1.51 +0.10 49 0 72 0
30MAR26 295.00 C 0.00 0.00 0.00 1.25 +0.05 49 0 27 0
30MAR26 300.00 C 2.75 2.80 2.75 1.06 +0.03 49 18 849 +8
30MAR26 310.00 C 0.00 0.00 0.00 0.77 +0.05 49 0 64 0
30MAR26 320.00 C 0.00 0.00 0.00 0.57 +0.05 49 0 6 0
30MAR26 330.00 C 0.00 0.00 0.00 0.40 +0.03 49 0 726 0
30MAR26 340.00 C 0.00 0.00 0.00 0.29 +0.02 49 0 385 0
30MAR26 350.00 C 0.00 0.00 0.00 0.20 +0.01 49 0 35 0
30MAR26 360.00 C 0.00 0.00 0.00 0.14 0.00 49 0 150 0
30MAR26 370.00 C 0.00 0.00 0.00 0.10 0.00 49 0 30 0
30MAR26 380.00 C 0.00 0.00 0.00 0.07 0.00 49 0 181 0
30MAR26 390.00 C 0.00 0.00 0.00 0.05 0.00 49 0 180 0
30MAR26 400.00 C 0.00 0.00 0.00 0.03 0.00 49 0 361 0
30MAR26 410.00 C 0.00 0.00 0.00 0.02 0.00 48 0 15 0
30MAR26 420.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 0.01 0.00 48 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 51 0 60 0
29APR26 120.00 C 0.00 0.00 0.00 82.90 +3.82 68 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 80.05 +3.10 63 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 77.42 +2.01 59 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 76.32 +3.28 67 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 73.95 +4.03 65 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 71.61 +3.24 64 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 69.29 +4.00 62 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 67.01 +3.20 61 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 64.75 +3.16 60 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 61.76 +2.36 55 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 60.35 +3.11 58 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 56.55 +1.42 50 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 56.09 +3.69 57 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 54.01 +4.83 56 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 51.98 +3.79 56 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 48.63 +2.09 50 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 48.06 +4.71 55 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 45.84 +4.76 53 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 44.31 +5.20 54 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 42.50 +3.93 53 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 40.75 +2.68 53 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 37.75 +2.81 49 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 37.38 +4.60 53 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 33.80 +2.02 47 0 0 0
29APR26 180.00 C 0.00 0.00 0.00 32.71 +2.67 48 0 0 0
29APR26 182.50 C 0.00 0.00 0.00 32.69 +3.80 52 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 31.22 +2.34 52 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 28.53 +1.01 49 0 23 0
29APR26 190.00 C 0.00 0.00 0.00 28.14 +2.80 51 0 1 0
29APR26 192.50 C 0.00 0.00 0.00 27.12 +2.90 52 0 185 0
29APR26 195.00 C 0.00 0.00 0.00 25.31 +1.90 50 0 127 0
29APR26 197.50 C 26.79 26.79 24.16 24.24 +2.17 51 100 185 +40
29APR26 200.00 C 25.61 25.61 23.26 23.21 +2.19 51 110 215 +94
29APR26 205.00 C 22.86 22.86 22.86 21.13 +2.02 51 1 208 0
29APR26 210.00 C 0.00 0.00 0.00 19.16 +1.76 51 0 143 0
29APR26 215.00 C 0.00 0.00 0.00 17.27 +1.64 51 0 216 0
29APR26 220.00 C 0.00 0.00 0.00 15.54 +1.53 51 0 48 0
29APR26 225.00 C 0.00 0.00 0.00 13.96 +1.42 51 0 269 0
29APR26 230.00 C 13.82 13.82 13.31 12.52 +1.31 51 280 661 +250
29APR26 235.00 C 12.15 12.15 12.15 11.22 +1.22 51 30 325 0
29APR26 240.00 C 12.30 12.30 11.60 10.03 +1.12 50 30 50 +30
29APR26 245.00 C 0.00 0.00 0.00 8.96 +1.04 50 0 0 0
29APR26 250.00 C 0.00 0.00 0.00 7.99 +0.95 50 0 0 0
29APR26 255.00 C 0.00 0.00 0.00 7.12 +0.87 50 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 6.33 +0.79 50 0 15 0
29APR26 265.00 C 0.00 0.00 0.00 5.63 +0.73 50 0 0 0
29APR26 270.00 C 0.00 0.00 0.00 5.00 +0.67 50 0 4 0
29APR26 275.00 C 6.13 6.13 6.13 4.43 +0.60 50 1 1 +1
29APR26 280.00 C 0.00 0.00 0.00 3.93 +0.65 50 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 3.37 +0.48 50 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 2.99 +0.44 50 0 0 0
29APR26 295.00 C 0.00 0.00 0.00 2.64 +0.39 50 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 2.33 +0.35 50 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 1.82 +0.29 50 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 1.41 +0.23 50 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 1.09 +0.18 50 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 0.85 +0.15 50 0 0 0
29APR26 350.00 C 2.10 2.10 2.10 0.65 +0.12 50 2 2 +2
29APR26 360.00 C 0.00 0.00 0.00 0.51 +0.10 50 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 0.39 +0.08 50 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 0.30 +0.06 50 0 0 0
29APR26 390.00 C 0.00 0.00 0.00 0.23 +0.05 50 0 0 0
29APR26 400.00 C 0.00 0.00 0.00 0.18 +0.04 50 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 103.01 +5.99 75 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 101.36 +6.31 79 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 98.88 +5.08 76 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 94.80 +3.77 63 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 93.96 +5.62 72 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 90.99 +3.61 67 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 89.06 +5.27 68 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 85.31 +4.14 58 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 84.33 +3.26 65 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 80.66 +3.71 56 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 78.65 +3.24 57 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 77.36 +4.08 61 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 75.08 +3.15 60 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 72.44 +4.07 57 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 69.29 +3.54 52 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 67.77 +3.29 54 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 66.31 +4.72 56 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 64.23 +3.72 55 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 61.53 +4.29 53 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 60.15 +4.56 54 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 57.01 +3.61 50 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 55.13 +1.74 50 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 54.33 +4.66 53 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 52.46 +2.80 53 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 50.59 +2.69 52 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 46.99 +0.77 47 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 46.00 +1.47 49 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 45.45 +4.12 52 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 43.77 +2.54 52 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 41.18 +1.54 49 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 40.63 +3.26 51 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 39.14 +4.31 51 0 0 0
29JUN26 180.00 C 39.00 40.00 39.00 36.59 +1.77 48 2 5 -1
29JUN26 182.50 C 0.00 0.00 0.00 36.17 +3.56 51 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 33.91 +1.31 49 0 30 0
29JUN26 187.50 C 0.00 0.00 0.00 32.65 +2.82 49 0 60 0
29JUN26 190.00 C 0.00 0.00 0.00 30.95 +1.55 48 0 120 0
29JUN26 192.50 C 0.00 0.00 0.00 30.94 +2.13 50 0 121 0
29JUN26 195.00 C 0.00 0.00 0.00 28.91 +1.27 49 0 45 0
29JUN26 197.50 C 0.00 0.00 0.00 28.46 +1.87 50 0 180 0
29JUN26 200.00 C 0.00 0.00 0.00 27.39 +1.86 50 0 1,631 0
29JUN26 205.00 C 26.53 26.53 25.61 25.24 +1.85 50 2 92 0
29JUN26 210.00 C 0.00 0.00 0.00 23.11 +1.60 50 0 364 0
29JUN26 215.00 C 0.00 0.00 0.00 21.34 +1.58 50 0 398 0
29JUN26 220.00 C 20.26 20.26 20.26 19.59 +1.57 49 3 1,507 -3
29JUN26 225.00 C 0.00 0.00 0.00 17.87 +1.31 49 0 283 0
29JUN26 230.00 C 20.00 20.00 18.00 16.48 +1.31 49 2 1,225 0
29JUN26 235.00 C 0.00 0.00 0.00 15.10 +1.30 49 0 94 0
29JUN26 240.00 C 0.00 0.00 0.00 13.74 +1.10 49 0 2,137 0
29JUN26 245.00 C 0.00 0.00 0.00 12.63 +1.06 49 0 399 0
29JUN26 250.00 C 0.00 0.00 0.00 11.57 +1.05 49 0 80 0
29JUN26 255.00 C 0.00 0.00 0.00 10.52 +0.95 49 0 30 0
29JUN26 260.00 C 0.00 0.00 0.00 9.60 +0.82 49 0 571 0
29JUN26 265.00 C 0.00 0.00 0.00 8.81 +0.82 49 0 102 0
29JUN26 270.00 C 0.00 0.00 0.00 8.03 +1.03 49 0 15 0
29JUN26 275.00 C 9.41 9.41 9.41 7.25 +0.64 49 1 104 0
29JUN26 280.00 C 0.00 0.00 0.00 6.66 +0.62 49 0 3 0
29JUN26 285.00 C 0.00 0.00 0.00 6.09 +0.77 49 0 18 0
29JUN26 290.00 C 0.00 0.00 0.00 5.53 +0.61 49 0 495 0
29JUN26 295.00 C 0.00 0.00 0.00 4.98 +0.46 49 0 31 0
29JUN26 300.00 C 7.50 8.00 7.50 4.58 +0.57 49 200 1,436 -200
29JUN26 310.00 C 0.00 0.00 0.00 3.80 +0.55 49 0 21 0
29JUN26 320.00 C 0.00 0.00 0.00 3.13 +0.40 49 0 60 0
29JUN26 330.00 C 0.00 0.00 0.00 2.53 +0.31 48 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 2.06 +0.21 48 0 41 0
29JUN26 350.00 C 0.00 0.00 0.00 1.73 +0.22 48 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 1.40 +0.16 48 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 1.18 +0.15 48 0 46 0
29JUN26 380.00 C 0.00 0.00 0.00 0.97 +0.15 48 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 0.79 +0.09 48 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 0.66 +0.09 48 0 90 0
29JUN26 410.00 C 0.00 0.00 0.00 0.54 +0.08 48 0 151 0
29JUN26 420.00 C 0.00 0.00 0.00 0.45 +0.06 49 0 90 0
29JUN26 430.00 C 0.00 0.00 0.00 0.37 +0.05 48 0 90 0
29JUN26 440.00 C 0.00 0.00 0.00 0.30 +0.04 48 0 150 0
29JUN26 450.00 C 0.00 0.00 0.00 0.25 +0.03 48 0 36 0
29SEP26 100.00 C 0.00 0.00 0.00 103.13 +3.74 64 0 60 0
29SEP26 102.50 C 0.00 0.00 0.00 101.36 +4.30 65 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 98.88 +4.10 63 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 95.66 +3.15 58 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 93.96 +3.70 60 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 92.50 +3.56 62 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 89.77 +4.98 59 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 86.78 +3.27 55 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 85.41 +3.92 58 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 83.27 +3.75 57 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 80.14 +1.84 53 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 79.32 +5.77 57 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 75.80 +2.95 51 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 75.25 +3.80 56 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 73.26 +4.90 55 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 71.10 +3.77 54 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 69.29 +4.33 54 0 60 0
29SEP26 142.50 C 0.00 0.00 0.00 67.46 +4.84 54 0 60 0
29SEP26 145.00 C 0.00 0.00 0.00 64.74 +3.66 51 0 118 0
29SEP26 147.50 C 0.00 0.00 0.00 63.82 +5.06 53 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 62.02 +4.43 53 0 100 0
29SEP26 152.50 C 0.00 0.00 0.00 59.35 +1.86 51 0 31 0
29SEP26 155.00 C 0.00 0.00 0.00 58.59 +2.73 52 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 56.97 +2.73 52 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 55.19 +2.56 52 0 30 0
29SEP26 162.50 C 0.00 0.00 0.00 53.74 +3.17 52 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 52.13 +3.07 52 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 49.90 +4.12 50 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 49.22 +4.09 51 0 30 0
29SEP26 172.50 C 0.00 0.00 0.00 47.36 +3.46 51 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 46.40 +2.51 51 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 44.99 +3.72 51 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 43.58 +2.32 51 0 2 0
29SEP26 182.50 C 0.00 0.00 0.00 42.33 +3.23 51 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 40.79 +1.94 50 0 13 0
29SEP26 187.50 C 0.00 0.00 0.00 39.92 +2.28 51 0 24 0
29SEP26 190.00 C 0.00 0.00 0.00 38.71 +2.27 51 0 84 0
29SEP26 192.50 C 0.00 0.00 0.00 37.51 +2.45 51 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 36.31 +2.13 51 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 35.19 +2.02 51 0 0 0
29SEP26 200.00 C 34.31 34.31 34.31 34.18 +2.02 50 1 293 +1
29SEP26 205.00 C 32.35 32.35 32.35 32.17 +2.01 50 30 97 +30
29SEP26 210.00 C 30.41 30.41 30.41 30.17 +2.02 50 30 180 +30
29SEP26 215.00 C 0.00 0.00 0.00 28.25 +1.74 50 0 99 0
29SEP26 220.00 C 0.00 0.00 0.00 26.62 +1.74 50 0 107 0
29SEP26 225.00 C 25.72 25.72 25.72 25.00 +1.75 50 30 161 +30
29SEP26 230.00 C 0.00 0.00 0.00 23.37 +1.65 50 0 1,148 0
29SEP26 235.00 C 0.00 0.00 0.00 21.91 +1.48 50 0 46 0
29SEP26 240.00 C 0.00 0.00 0.00 20.62 +1.47 50 0 271 0
29SEP26 245.00 C 0.00 0.00 0.00 19.34 +1.48 50 0 81 0
29SEP26 250.00 C 0.00 0.00 0.00 18.06 +1.40 50 0 453 0
29SEP26 255.00 C 0.00 0.00 0.00 16.89 +1.22 50 0 49 0
29SEP26 260.00 C 0.00 0.00 0.00 15.91 +1.22 50 0 313 0
29SEP26 265.00 C 0.00 0.00 0.00 14.92 +1.21 50 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 13.94 +1.21 50 0 78 0
29SEP26 275.00 C 0.00 0.00 0.00 12.96 +0.99 50 0 6 0
29SEP26 280.00 C 0.00 0.00 0.00 12.21 +0.97 50 0 53 0
29SEP26 285.00 C 0.00 0.00 0.00 11.48 +0.97 50 0 32 0
29SEP26 290.00 C 0.00 0.00 0.00 10.44 +0.66 49 0 59 0
29SEP26 295.00 C 0.00 0.00 0.00 10.03 +0.95 49 0 70 0
29SEP26 300.00 C 13.00 13.00 13.00 9.04 +0.48 49 2 206 +2
29SEP26 310.00 C 0.00 0.00 0.00 8.27 +0.76 49 0 167 0
29SEP26 320.00 C 0.00 0.00 0.00 7.01 +0.54 49 0 17 0
29SEP26 330.00 C 0.00 0.00 0.00 6.12 +0.38 49 0 99 0
29SEP26 340.00 C 0.00 0.00 0.00 5.41 +0.55 49 0 13 0
29SEP26 350.00 C 0.00 0.00 0.00 4.71 +0.51 49 0 161 0
29SEP26 360.00 C 0.00 0.00 0.00 4.13 +0.40 49 0 40 0
29SEP26 370.00 C 0.00 0.00 0.00 3.65 +0.40 49 0 83 0
29SEP26 380.00 C 0.00 0.00 0.00 3.18 +0.38 49 0 5 0
29SEP26 390.00 C 0.00 0.00 0.00 2.77 +0.28 49 0 0 0
29SEP26 400.00 C 5.70 5.70 5.00 2.54 +0.29 49 16 153 -7
29SEP26 410.00 C 5.40 5.40 5.20 2.16 +0.22 49 12 28 -12
29SEP26 420.00 C 5.50 5.50 5.00 1.86 +0.14 49 12 50 -3
29SEP26 430.00 C 0.00 0.00 0.00 1.67 +0.19 49 0 15 0
29SEP26 440.00 C 0.00 0.00 0.00 1.48 +0.20 49 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 1.29 +0.18 49 0 158 0
30DEC26 100.00 C 0.00 0.00 0.00 105.00 +5.61 62 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 102.46 +4.31 60 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 100.30 +3.67 60 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 98.21 +4.03 59 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 94.88 +3.03 54 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 93.94 +4.23 58 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 90.77 +2.75 54 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 88.93 +3.13 54 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 86.97 +2.74 54 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 84.98 +4.47 53 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 82.94 +3.28 53 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 81.00 +3.86 52 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 79.88 +2.75 54 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 77.95 +4.88 53 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 76.09 +3.42 53 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 74.37 +3.63 53 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 72.62 +4.27 53 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 70.62 +2.28 52 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 69.12 +3.96 52 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 67.31 +3.88 52 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 65.83 +3.01 52 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 64.27 +3.15 52 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 62.70 +3.12 51 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 61.14 +2.28 51 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 59.58 +2.55 51 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 58.05 +2.03 51 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 55.85 +1.19 49 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 55.32 +2.03 51 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 52.59 +1.28 49 0 1 0
30DEC26 172.50 C 0.00 0.00 0.00 52.58 +2.16 51 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 51.21 +2.25 50 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 49.85 +2.98 50 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 48.61 +1.75 50 0 30 0
30DEC26 182.50 C 0.00 0.00 0.00 47.44 +2.28 50 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 46.27 +3.12 50 0 41 0
30DEC26 187.50 C 0.00 0.00 0.00 45.10 +2.89 50 0 52 0
30DEC26 190.00 C 0.00 0.00 0.00 43.93 +1.73 50 0 10 0
30DEC26 192.50 C 0.00 0.00 0.00 42.76 +2.39 50 0 2 0
30DEC26 195.00 C 0.00 0.00 0.00 41.08 +1.31 49 0 83 0
30DEC26 197.50 C 0.00 0.00 0.00 40.50 +1.99 50 0 136 0
30DEC26 200.00 C 0.00 0.00 0.00 39.53 +1.46 50 0 187 0
30DEC26 205.00 C 0.00 0.00 0.00 37.58 +1.83 50 0 229 0
30DEC26 210.00 C 0.00 0.00 0.00 35.64 +1.62 50 0 165 0
30DEC26 215.00 C 0.00 0.00 0.00 33.69 +1.30 49 0 30 0
30DEC26 220.00 C 0.00 0.00 0.00 32.01 +1.18 49 0 6 0
30DEC26 225.00 C 0.00 0.00 0.00 30.44 +1.17 49 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 28.86 +1.16 49 0 30 0
30DEC26 235.00 C 0.00 0.00 0.00 27.29 +1.16 49 0 10 0
30DEC26 240.00 C 0.00 0.00 0.00 25.82 +0.92 49 0 25 0
30DEC26 245.00 C 0.00 0.00 0.00 24.58 +0.91 49 0 15 0
30DEC26 250.00 C 26.80 26.80 26.80 23.34 +0.91 49 20 74 -9
30DEC26 255.00 C 0.00 0.00 0.00 22.10 +0.90 49 0 5 0
30DEC26 260.00 C 0.00 0.00 0.00 20.86 +0.84 49 0 43 0
30DEC26 265.00 C 0.00 0.00 0.00 19.77 +0.69 49 0 104 0
30DEC26 270.00 C 0.00 0.00 0.00 18.83 +0.69 49 0 5 0
30DEC26 275.00 C 0.00 0.00 0.00 17.88 +0.68 49 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 16.94 +0.68 49 0 108 0
30DEC26 285.00 C 0.00 0.00 0.00 15.99 +0.67 49 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 15.09 +0.50 49 0 56 0
30DEC26 295.00 C 0.00 0.00 0.00 14.39 +0.50 49 0 0 0
30DEC26 300.00 C 16.50 16.50 16.50 13.69 +0.49 49 1 68 +1
30DEC26 310.00 C 0.00 0.00 0.00 11.94 +0.47 48 0 1 0
30DEC26 320.00 C 0.00 0.00 0.00 10.64 +0.34 48 0 15 0
30DEC26 330.00 C 0.00 0.00 0.00 9.67 +0.33 48 0 13 0
30DEC26 340.00 C 0.00 0.00 0.00 8.70 +0.32 48 0 70 0
30DEC26 350.00 C 0.00 0.00 0.00 7.73 +0.24 48 0 33 0
TOTAL CALL 8,667 119,512 +2,850
29JAN26 140.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 162 0
29JAN26 142.50 P 0.17 0.17 0.17 0.02 -0.01 49 1 35 0
29JAN26 145.00 P 0.00 0.00 0.00 0.03 -0.02 49 0 1,040 0
29JAN26 147.50 P 0.00 0.00 0.00 0.05 -0.02 49 0 25 0
29JAN26 150.00 P 0.00 0.00 0.00 0.08 -0.02 49 0 806 0
29JAN26 152.50 P 0.00 0.00 0.00 0.11 -0.04 49 0 18 0
29JAN26 155.00 P 0.00 0.00 0.00 0.16 -0.06 49 0 64 0
29JAN26 157.50 P 0.40 0.42 0.40 0.23 -0.07 49 237 250 +235
29JAN26 160.00 P 0.47 0.47 0.47 0.31 -0.12 49 28 551 +3
29JAN26 162.50 P 0.00 0.00 0.00 0.44 -0.14 49 0 121 0
29JAN26 165.00 P 0.60 0.60 0.60 0.59 -0.18 49 14 140 -4
29JAN26 167.50 P 0.81 0.81 0.81 0.78 -0.25 49 1 593 0
29JAN26 170.00 P 0.93 1.18 0.93 1.04 -0.29 49 30 2,264 +27
29JAN26 172.50 P 0.00 0.00 0.00 1.33 -0.37 49 0 279 0
29JAN26 175.00 P 1.56 1.78 1.56 1.71 -0.44 49 36 1,636 +23
29JAN26 177.50 P 1.67 2.24 1.55 2.14 -0.52 49 97 329 +28
29JAN26 180.00 P 2.39 2.67 1.70 2.65 -0.64 49 100 1,876 -17
29JAN26 182.50 P 2.40 3.03 2.40 3.22 -0.75 49 7 1,218 -4
29JAN26 185.00 P 3.00 3.80 2.70 3.74 -1.06 48 96 1,239 -11
29JAN26 187.50 P 3.87 4.54 3.12 4.54 -1.16 48 299 1,519 -114
29JAN26 190.00 P 4.50 5.30 3.64 5.26 -1.24 48 986 2,709 +821
29JAN26 192.50 P 4.60 6.27 4.60 6.27 -1.33 48 166 1,388 +1
29JAN26 195.00 P 6.21 7.27 5.57 7.23 -1.84 47 206 1,580 +25
29JAN26 197.50 P 7.48 8.36 5.87 8.39 -1.77 47 270 3,039 -18
29JAN26 200.00 P 8.87 9.75 7.00 9.75 -2.10 48 123 3,330 +65
29JAN26 205.00 P 11.60 11.60 11.60 12.72 -2.02 49 40 1,401 +14
29JAN26 210.00 P 13.75 14.73 12.20 15.80 -2.38 48 65 2,856 +23
29JAN26 215.00 P 17.00 17.00 17.00 19.12 -2.34 46 1 1,044 -1
29JAN26 220.00 P 22.03 22.03 22.03 22.75 -2.95 44 2 451 0
29JAN26 225.00 P 0.00 0.00 0.00 28.25 -2.59 54 0 638 0
29JAN26 230.00 P 0.00 0.00 0.00 31.79 -3.86 48 0 516 0
29JAN26 235.00 P 0.00 0.00 0.00 36.39 -4.16 49 0 209 0
29JAN26 240.00 P 0.00 0.00 0.00 41.31 -2.81 52 0 191 0
29JAN26 245.00 P 0.00 0.00 0.00 45.89 -4.53 50 0 224 0
29JAN26 250.00 P 0.00 0.00 0.00 50.66 -4.14 49 0 1,749 0
29JAN26 255.00 P 0.00 0.00 0.00 55.52 -3.29 46 0 529 0
29JAN26 260.00 P 0.00 0.00 0.00 61.02 -2.78 64 0 638 0
29JAN26 265.00 P 0.00 0.00 0.00 65.50 -5.00 0 0 461 0
29JAN26 270.00 P 0.00 0.00 0.00 70.50 -3.30 0 0 84 0
29JAN26 275.00 P 0.00 0.00 0.00 75.50 -4.98 0 0 157 0
29JAN26 280.00 P 0.00 0.00 0.00 81.24 -4.18 82 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 85.50 -5.27 0 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 90.50 -3.30 0 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 95.86 -3.15 83 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 100.50 -5.26 0 0 0 0
29JAN26 310.00 P 0.00 0.00 0.00 110.92 -4.54 93 0 0 0
29JAN26 320.00 P 0.00 0.00 0.00 120.77 -3.71 95 0 0 0
29JAN26 330.00 P 0.00 0.00 0.00 131.04 -4.82 107 0 0 0
29JAN26 340.00 P 0.00 0.00 0.00 140.50 -3.54 0 0 0 0
29JAN26 350.00 P 0.00 0.00 0.00 150.50 -3.54 0 0 0 0
29JAN26 360.00 P 0.00 0.00 0.00 160.96 -2.84 120 0 0 0
29JAN26 370.00 P 0.00 0.00 0.00 170.54 -3.82 105 0 0 0
29JAN26 380.00 P 0.00 0.00 0.00 180.50 -4.12 0 0 0 0
29JAN26 390.00 P 0.00 0.00 0.00 190.50 -4.42 0 0 0 0
29JAN26 400.00 P 0.00 0.00 0.00 200.67 -3.61 126 0 0 0
29JAN26 410.00 P 0.00 0.00 0.00 210.50 -4.85 0 0 0 0
29JAN26 420.00 P 0.00 0.00 0.00 220.50 -4.43 0 0 0 0
29JAN26 430.00 P 0.00 0.00 0.00 230.50 -3.34 0 0 0 0
29JAN26 440.00 P 0.00 0.00 0.00 240.50 -3.30 0 0 0 0
29JAN26 450.00 P 0.00 0.00 0.00 250.50 -4.77 0 0 0 0
29JAN26 460.00 P 0.00 0.00 0.00 260.50 -4.82 0 0 0 0
29JAN26 470.00 P 0.00 0.00 0.00 270.50 -4.82 0 0 0 0
29JAN26 480.00 P 0.00 0.00 0.00 280.50 -3.30 0 0 0 0
29JAN26 490.00 P 0.00 0.00 0.00 290.50 -3.30 0 0 0 0
29JAN26 500.00 P 0.00 0.00 0.00 301.15 -2.78 179 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 0.18 -0.09 45 0 107 0
26FEB26 142.50 P 0.00 0.00 0.00 0.24 -0.11 45 0 3 0
26FEB26 145.00 P 0.00 0.00 0.00 0.32 -0.14 45 0 1 0
26FEB26 147.50 P 0.00 0.00 0.00 0.42 -0.17 45 0 35 0
26FEB26 150.00 P 0.00 0.00 0.00 0.55 -0.23 45 0 8 0
26FEB26 152.50 P 0.00 0.00 0.00 0.69 -0.25 45 0 0 0
26FEB26 155.00 P 1.30 1.30 1.30 0.90 -0.31 45 4 29 +4
26FEB26 157.50 P 0.00 0.00 0.00 1.11 -0.37 45 0 33 0
26FEB26 160.00 P 1.35 1.35 1.35 1.39 -0.41 46 2 64 0
26FEB26 162.50 P 0.00 0.00 0.00 1.66 -0.46 46 0 460 0
26FEB26 165.00 P 2.47 2.47 2.30 2.05 -0.53 46 17 487 +3
26FEB26 167.50 P 0.00 0.00 0.00 2.43 -0.67 46 0 163 0
26FEB26 170.00 P 2.90 3.15 2.60 2.91 -0.71 46 127 471 +35
26FEB26 172.50 P 0.00 0.00 0.00 3.43 -0.72 46 0 297 0
26FEB26 175.00 P 3.72 3.72 3.72 3.99 -0.80 46 15 358 0
26FEB26 177.50 P 4.15 4.67 3.98 4.68 -0.80 46 9 1,065 -3
26FEB26 180.00 P 4.50 5.21 4.24 5.35 -0.87 46 52 1,308 +15
26FEB26 182.50 P 5.89 5.89 5.89 6.20 -1.04 46 1 742 0
26FEB26 185.00 P 6.08 6.75 6.08 6.89 -1.08 45 63 1,063 -18
26FEB26 187.50 P 7.88 7.88 7.88 7.78 -1.20 45 2 1,058 +2
26FEB26 190.00 P 8.00 8.82 7.80 8.77 -1.60 45 55 1,226 +3
26FEB26 192.50 P 9.34 9.94 9.34 9.81 -1.46 45 32 880 0
26FEB26 195.00 P 9.14 10.92 9.14 11.25 -1.52 46 74 913 +37
26FEB26 197.50 P 10.45 12.26 10.45 11.96 -2.02 44 153 1,119 +132
26FEB26 200.00 P 11.78 13.20 11.35 13.20 -1.75 44 173 645 +88
26FEB26 205.00 P 15.00 16.50 15.00 16.50 -1.93 46 6 971 0
26FEB26 210.00 P 19.60 19.60 19.60 19.95 -2.25 47 50 450 0
26FEB26 215.00 P 0.00 0.00 0.00 22.19 -3.17 43 0 719 0
26FEB26 220.00 P 22.80 26.50 22.80 26.27 -2.49 45 368 494 +154
26FEB26 225.00 P 29.57 30.32 29.57 30.00 -3.70 45 91 137 +52
26FEB26 230.00 P 0.00 0.00 0.00 34.43 -3.54 47 0 76 0
26FEB26 235.00 P 0.00 0.00 0.00 38.05 -3.15 44 0 48 0
26FEB26 240.00 P 0.00 0.00 0.00 42.80 -2.02 46 0 32 0
26FEB26 245.00 P 0.00 0.00 0.00 46.52 -3.90 42 0 90 0
26FEB26 250.00 P 50.98 50.98 50.98 51.35 -3.54 43 150 299 +120
26FEB26 255.00 P 0.00 0.00 0.00 56.79 -3.32 50 0 31 0
26FEB26 260.00 P 60.96 61.17 60.96 62.64 -3.46 58 60 169 +60
26FEB26 265.00 P 0.00 0.00 0.00 66.19 -4.31 50 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 70.66 -4.05 45 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 75.93 -4.98 52 0 151 0
26FEB26 280.00 P 0.00 0.00 0.00 81.24 -4.18 58 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 85.50 -5.27 0 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 90.79 -3.65 56 0 1 0
26FEB26 295.00 P 0.00 0.00 0.00 95.86 -3.15 60 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 100.50 -5.26 0 0 31 0
26FEB26 310.00 P 0.00 0.00 0.00 110.92 -4.54 67 0 0 0
26FEB26 320.00 P 0.00 0.00 0.00 120.77 -4.86 68 0 0 0
26FEB26 330.00 P 0.00 0.00 0.00 131.04 -4.82 76 0 0 0
26FEB26 340.00 P 0.00 0.00 0.00 140.50 -3.89 0 0 0 0
26FEB26 350.00 P 0.00 0.00 0.00 150.50 -5.30 0 0 0 0
26FEB26 360.00 P 0.00 0.00 0.00 160.96 -4.90 85 0 0 0
26FEB26 370.00 P 0.00 0.00 0.00 170.54 -3.82 77 0 0 0
26FEB26 380.00 P 0.00 0.00 0.00 180.50 -4.12 0 0 0 0
26FEB26 390.00 P 0.00 0.00 0.00 190.50 -5.33 0 0 0 0
26FEB26 400.00 P 0.00 0.00 0.00 200.67 -3.61 91 0 0 0
26FEB26 410.00 P 0.00 0.00 0.00 210.50 -4.85 0 0 0 0
26FEB26 420.00 P 0.00 0.00 0.00 220.60 -4.33 94 0 0 0
26FEB26 430.00 P 0.00 0.00 0.00 230.50 -5.11 0 0 0 0
26FEB26 440.00 P 0.00 0.00 0.00 241.04 -4.75 110 0 0 0
26FEB26 450.00 P 0.00 0.00 0.00 250.50 -4.77 0 0 0 0
26FEB26 460.00 P 0.00 0.00 0.00 260.50 -4.82 0 0 0 0
26FEB26 470.00 P 0.00 0.00 0.00 270.50 -4.85 0 0 0 0
26FEB26 480.00 P 0.00 0.00 0.00 280.50 -3.42 0 0 0 0
26FEB26 490.00 P 0.00 0.00 0.00 291.01 -2.79 122 0 0 0
26FEB26 500.00 P 0.00 0.00 0.00 301.15 -4.42 127 0 0 0
30MAR26 100.00 P 0.38 0.38 0.38 0.02 -0.01 51 5 1,621 +5
30MAR26 102.50 P 0.00 0.00 0.00 0.03 -0.01 51 0 135 0
30MAR26 105.00 P 0.00 0.00 0.00 0.04 -0.01 51 0 155 0
30MAR26 107.50 P 0.00 0.00 0.00 0.05 -0.02 50 0 90 0
30MAR26 110.00 P 0.00 0.00 0.00 0.06 -0.03 49 0 19 0
30MAR26 112.50 P 0.00 0.00 0.00 0.08 -0.04 49 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 0.11 -0.05 49 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 0.15 -0.06 50 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 0.19 -0.07 49 0 10 0
30MAR26 122.50 P 0.00 0.00 0.00 0.25 -0.09 49 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.31 -0.11 49 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 0.39 -0.13 49 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 0.48 -0.18 49 0 11 0
30MAR26 132.50 P 0.00 0.00 0.00 0.61 -0.20 49 0 64 0
30MAR26 135.00 P 0.00 0.00 0.00 0.76 -0.24 49 0 243 0
30MAR26 137.50 P 0.00 0.00 0.00 0.93 -0.27 49 0 92 0
30MAR26 140.00 P 0.00 0.00 0.00 1.13 -0.24 50 0 2 0
30MAR26 142.50 P 0.00 0.00 0.00 1.33 -0.33 50 0 48 0
30MAR26 145.00 P 0.00 0.00 0.00 1.60 -0.34 50 0 4 0
30MAR26 147.50 P 0.00 0.00 0.00 1.89 -0.37 50 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 2.18 -0.55 50 0 214 0
30MAR26 152.50 P 0.00 0.00 0.00 2.57 -0.56 50 0 1 0
30MAR26 155.00 P 0.00 0.00 0.00 2.97 -0.55 50 0 1 0
30MAR26 157.50 P 0.00 0.00 0.00 3.38 -0.70 50 0 2 0
30MAR26 160.00 P 0.00 0.00 0.00 3.92 -0.48 50 0 202 0
30MAR26 162.50 P 0.00 0.00 0.00 4.45 -0.65 50 0 65 0
30MAR26 165.00 P 4.81 4.81 4.81 4.99 -0.62 50 3 453 -3
30MAR26 167.50 P 5.30 5.30 5.30 5.48 -0.79 49 2 166 +1
30MAR26 170.00 P 5.80 5.80 5.80 6.12 -0.83 49 15 255 -15
30MAR26 172.50 P 0.00 0.00 0.00 6.79 -0.99 49 0 354 0
30MAR26 175.00 P 7.20 7.20 7.20 7.53 -1.07 49 4 458 +4
30MAR26 177.50 P 0.00 0.00 0.00 8.35 -1.08 49 0 1,071 0
30MAR26 180.00 P 8.82 8.91 8.00 9.22 -1.18 49 12 7,063 0
30MAR26 182.50 P 0.00 0.00 0.00 10.13 -1.30 49 0 368 0
30MAR26 185.00 P 9.74 10.90 9.74 11.07 -1.36 48 28 1,093 +20
30MAR26 187.50 P 0.00 0.00 0.00 12.14 -1.35 48 0 962 0
30MAR26 190.00 P 12.56 13.30 12.56 13.34 -1.38 49 27 880 0
30MAR26 192.50 P 12.12 14.47 12.12 14.41 -1.49 48 77 1,527 0
30MAR26 195.00 P 15.43 15.72 15.13 15.68 -1.50 49 114 763 +114
30MAR26 197.50 P 15.19 17.04 15.19 17.08 -1.64 49 152 1,050 +138
30MAR26 200.00 P 17.18 18.35 17.18 17.99 -2.39 48 53 5,252 -37
30MAR26 205.00 P 19.38 19.38 19.38 21.34 -1.89 49 30 652 0
30MAR26 210.00 P 0.00 0.00 0.00 24.47 -1.97 50 0 1,037 0
30MAR26 215.00 P 0.00 0.00 0.00 27.82 -1.35 50 0 876 0
30MAR26 220.00 P 0.00 0.00 0.00 31.37 -1.68 51 0 3,832 0
30MAR26 225.00 P 0.00 0.00 0.00 35.47 -0.36 52 0 1,997 0
30MAR26 230.00 P 0.00 0.00 0.00 37.93 -3.61 49 0 1,555 0
30MAR26 235.00 P 0.00 0.00 0.00 41.44 -4.61 47 0 1,057 0
30MAR26 240.00 P 0.00 0.00 0.00 47.32 -2.46 53 0 68 0
30MAR26 245.00 P 0.00 0.00 0.00 51.60 -0.24 54 0 46 0
30MAR26 250.00 P 0.00 0.00 0.00 54.78 -2.50 51 0 60 0
30MAR26 255.00 P 0.00 0.00 0.00 60.08 -3.41 55 0 3 0
30MAR26 260.00 P 0.00 0.00 0.00 63.87 -2.23 53 0 83 0
30MAR26 265.00 P 0.00 0.00 0.00 67.48 -3.02 49 0 37 0
30MAR26 270.00 P 0.00 0.00 0.00 73.21 -3.97 55 0 179 0
30MAR26 275.00 P 0.00 0.00 0.00 75.93 -4.98 43 0 69 0
30MAR26 280.00 P 0.00 0.00 0.00 81.24 -5.06 47 0 86 0
30MAR26 285.00 P 0.00 0.00 0.00 87.48 -3.29 57 0 182 0
30MAR26 290.00 P 0.00 0.00 0.00 90.79 -3.65 47 0 530 0
30MAR26 295.00 P 0.00 0.00 0.00 95.86 -5.45 49 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 102.12 -3.75 61 0 17 0
30MAR26 310.00 P 0.00 0.00 0.00 110.92 -4.56 55 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 121.38 -4.25 63 0 1 0
30MAR26 330.00 P 0.00 0.00 0.00 131.70 -4.16 68 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 140.59 -3.80 58 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 150.50 -5.30 0 0 601 0
30MAR26 360.00 P 0.00 0.00 0.00 160.96 -4.94 70 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 170.54 -4.43 65 0 0 0
30MAR26 380.00 P 0.00 0.00 0.00 180.61 -5.19 69 0 0 0
30MAR26 390.00 P 0.00 0.00 0.00 190.64 -5.19 72 0 0 0
30MAR26 400.00 P 0.00 0.00 0.00 200.67 -3.80 75 0 0 0
30MAR26 410.00 P 0.00 0.00 0.00 210.50 -4.85 0 0 0 0
30MAR26 420.00 P 0.00 0.00 0.00 220.60 -4.33 78 0 0 0
30MAR26 430.00 P 0.00 0.00 0.00 230.50 -5.27 0 0 0 0
30MAR26 440.00 P 0.00 0.00 0.00 241.04 -4.75 90 0 0 0
30MAR26 450.00 P 0.00 0.00 0.00 250.50 -4.77 0 0 0 0
29APR26 120.00 P 1.10 1.10 1.10 0.54 -0.05 50 21 21 +21
29APR26 122.50 P 0.00 0.00 0.00 0.67 -0.08 50 0 0 0
29APR26 125.00 P 1.20 1.20 1.20 0.81 -0.08 50 30 30 +30
29APR26 127.50 P 0.00 0.00 0.00 0.95 -0.10 50 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 1.16 -0.09 50 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 1.37 -0.09 50 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 1.54 -0.19 50 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 1.83 -0.25 50 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 2.12 -0.26 50 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 2.48 -0.28 50 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 2.80 -0.28 50 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 3.14 -0.44 49 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 3.60 -0.26 50 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 4.09 -0.38 50 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 4.48 -0.58 49 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 5.00 -0.41 49 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 5.54 -0.78 49 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 6.21 -0.62 49 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 6.94 -0.48 49 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 7.55 -0.63 49 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 8.31 -0.71 49 0 16 0
29APR26 172.50 P 0.00 0.00 0.00 9.15 -0.71 49 0 27 0
29APR26 175.00 P 0.00 0.00 0.00 9.99 -0.71 49 0 14 0
29APR26 177.50 P 0.00 0.00 0.00 10.83 -0.86 49 0 88 0
29APR26 180.00 P 0.00 0.00 0.00 11.79 -0.92 49 0 16 0
29APR26 182.50 P 0.00 0.00 0.00 12.81 -0.98 49 0 77 0
29APR26 185.00 P 13.68 13.69 13.68 13.84 -1.05 49 43 122 +13
29APR26 187.50 P 14.18 14.18 14.18 14.86 -1.25 49 30 204 +30
29APR26 190.00 P 15.31 15.31 15.31 16.00 -1.33 49 30 224 +30
29APR26 192.50 P 0.00 0.00 0.00 17.21 -1.41 48 0 155 0
29APR26 195.00 P 17.78 17.78 16.69 18.45 -1.54 48 43 104 +43
29APR26 197.50 P 0.00 0.00 0.00 19.78 -1.61 49 0 74 0
29APR26 200.00 P 0.00 0.00 0.00 21.15 -1.57 49 0 60 0
29APR26 205.00 P 0.00 0.00 0.00 23.98 -1.85 49 0 16 0
29APR26 210.00 P 0.00 0.00 0.00 27.12 -1.97 49 0 48 0
29APR26 215.00 P 0.00 0.00 0.00 30.48 -0.95 49 0 43 0
29APR26 220.00 P 31.74 33.61 31.18 34.07 -1.53 50 170 170 +170
29APR26 225.00 P 0.00 0.00 0.00 38.44 -2.03 52 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 41.73 -1.48 52 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 44.25 -1.80 49 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 49.86 -0.92 53 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 53.56 -1.46 53 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 58.06 -1.94 54 0 51 0
29APR26 255.00 P 0.00 0.00 0.00 62.06 -1.43 54 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 64.71 -4.80 49 0 1 0
29APR26 265.00 P 0.00 0.00 0.00 68.25 -2.97 46 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 74.96 -2.22 54 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 80.02 -0.92 56 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 83.64 -3.23 53 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 87.74 -3.03 52 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 92.12 -3.93 50 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 97.70 -3.81 55 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 102.12 -3.78 54 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 111.44 -4.75 53 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 121.38 -4.25 55 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 131.70 -4.16 60 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 140.59 -4.47 53 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 150.50 -5.30 0 0 0 0
29APR26 360.00 P 0.00 0.00 0.00 160.96 -4.94 62 0 0 0
29APR26 370.00 P 0.00 0.00 0.00 170.54 -4.43 58 0 0 0
29APR26 380.00 P 0.00 0.00 0.00 180.61 -5.19 62 0 0 0
29APR26 390.00 P 0.00 0.00 0.00 191.00 -4.83 69 0 0 0
29APR26 400.00 P 0.00 0.00 0.00 200.67 -3.80 67 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 0.34 -0.07 48 0 1,497 0
29JUN26 102.50 P 0.00 0.00 0.00 0.44 -0.07 48 0 78 0
29JUN26 105.00 P 0.00 0.00 0.00 0.53 -0.06 48 0 40 0
29JUN26 107.50 P 0.00 0.00 0.00 0.64 -0.09 48 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 0.78 -0.09 48 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 0.92 -0.10 48 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 1.08 -0.15 48 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 1.29 -0.15 48 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 1.50 -0.15 48 0 1,261 0
29JUN26 122.50 P 0.00 0.00 0.00 1.71 -0.23 48 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 2.01 -0.22 48 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 2.31 -0.30 48 0 8 0
29JUN26 130.00 P 0.00 0.00 0.00 2.68 -0.19 49 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 3.01 -0.20 49 0 15 0
29JUN26 135.00 P 0.00 0.00 0.00 3.38 -0.21 48 0 18 0
29JUN26 137.50 P 0.00 0.00 0.00 3.79 -0.20 48 0 4 0
29JUN26 140.00 P 0.00 0.00 0.00 4.20 -0.35 48 0 45 0
29JUN26 142.50 P 0.00 0.00 0.00 4.60 -0.44 48 0 1 0
29JUN26 145.00 P 0.00 0.00 0.00 5.13 -0.44 48 0 50 0
29JUN26 147.50 P 0.00 0.00 0.00 5.66 -0.45 48 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 6.19 -0.60 48 0 179 0
29JUN26 152.50 P 0.00 0.00 0.00 6.87 -0.60 48 0 80 0
29JUN26 155.00 P 0.00 0.00 0.00 7.55 -0.60 48 0 288 0
29JUN26 157.50 P 0.00 0.00 0.00 8.23 -0.60 48 0 331 0
29JUN26 160.00 P 0.00 0.00 0.00 8.92 -0.75 48 0 321 0
29JUN26 162.50 P 0.00 0.00 0.00 9.75 -0.78 48 0 384 0
29JUN26 165.00 P 0.00 0.00 0.00 10.60 -0.78 48 0 263 0
29JUN26 167.50 P 0.00 0.00 0.00 11.45 -0.78 48 0 242 0
29JUN26 170.00 P 0.00 0.00 0.00 12.30 -0.89 48 0 265 0
29JUN26 172.50 P 0.00 0.00 0.00 13.46 -0.76 48 0 183 0
29JUN26 175.00 P 0.00 0.00 0.00 14.26 -1.00 47 0 205 0
29JUN26 177.50 P 0.00 0.00 0.00 15.30 -0.99 47 0 183 0
29JUN26 180.00 P 15.85 15.85 15.85 16.34 -1.00 47 70 5,227 0
29JUN26 182.50 P 0.00 0.00 0.00 17.38 -1.15 47 0 1,081 0
29JUN26 185.00 P 0.00 0.00 0.00 18.52 -1.23 47 0 2,031 0
29JUN26 187.50 P 0.00 0.00 0.00 19.75 -1.23 47 0 45 0
29JUN26 190.00 P 19.80 19.80 19.37 20.98 -1.23 47 5 249 +1
29JUN26 192.50 P 0.00 0.00 0.00 22.20 -1.24 47 0 2,491 0
29JUN26 195.00 P 21.42 22.90 21.42 23.43 -1.38 47 31 180 -31
29JUN26 197.50 P 24.66 24.66 24.66 24.75 -1.48 47 2 279 +2
29JUN26 200.00 P 24.30 24.30 24.30 26.16 -1.54 47 2 7,769 0
29JUN26 205.00 P 0.00 0.00 0.00 29.12 -1.66 47 0 596 0
29JUN26 210.00 P 0.00 0.00 0.00 32.25 -1.77 47 0 374 0
29JUN26 215.00 P 0.00 0.00 0.00 35.52 -1.24 47 0 386 0
29JUN26 220.00 P 0.00 0.00 0.00 38.98 -1.83 48 0 3,294 0
29JUN26 225.00 P 0.00 0.00 0.00 41.59 -3.89 46 0 127 0
29JUN26 230.00 P 0.00 0.00 0.00 47.03 -0.52 50 0 1,118 0
29JUN26 235.00 P 0.00 0.00 0.00 49.55 -2.84 48 0 76 0
29JUN26 240.00 P 0.00 0.00 0.00 54.21 -2.79 50 0 797 0
29JUN26 245.00 P 0.00 0.00 0.00 57.80 -0.72 49 0 216 0
29JUN26 250.00 P 0.00 0.00 0.00 61.78 -1.99 49 0 198 0
29JUN26 255.00 P 0.00 0.00 0.00 66.60 -0.60 51 0 151 0
29JUN26 260.00 P 0.00 0.00 0.00 70.44 -1.15 51 0 144 0
29JUN26 265.00 P 0.00 0.00 0.00 74.46 -2.95 50 0 273 0
29JUN26 270.00 P 0.00 0.00 0.00 78.38 -3.75 50 0 306 0
29JUN26 275.00 P 0.00 0.00 0.00 82.67 -2.08 50 0 274 0
29JUN26 280.00 P 0.00 0.00 0.00 88.18 -1.14 53 0 162 0
29JUN26 285.00 P 0.00 0.00 0.00 90.25 -2.38 47 0 300 0
29JUN26 290.00 P 0.00 0.00 0.00 94.51 -4.60 46 0 722 0
29JUN26 295.00 P 0.00 0.00 0.00 98.50 -5.08 44 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 104.47 -3.43 49 0 1 0
29JUN26 310.00 P 0.00 0.00 0.00 114.25 -2.41 51 0 91 0
29JUN26 320.00 P 0.00 0.00 0.00 123.48 -3.25 51 0 31 0
29JUN26 330.00 P 0.00 0.00 0.00 133.22 -2.64 53 0 30 0
29JUN26 340.00 P 0.00 0.00 0.00 143.16 -2.55 55 0 25 0
29JUN26 350.00 P 0.00 0.00 0.00 152.12 -3.68 53 0 32 0
29JUN26 360.00 P 0.00 0.00 0.00 160.96 -4.94 49 0 0 0
29JUN26 370.00 P 171.03 171.03 171.03 170.63 -4.34 48 30 30 +30
29JUN26 380.00 P 0.00 0.00 0.00 180.61 -5.19 50 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 191.00 -4.83 56 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 200.67 -3.80 55 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 210.50 -4.98 0 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 220.60 -4.39 57 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 230.68 -5.09 60 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 241.04 -4.75 66 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 250.50 -5.14 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 1.17 -0.11 49 0 70 0
29SEP26 102.50 P 0.00 0.00 0.00 1.39 -0.11 49 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 1.61 -0.16 49 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 1.83 -0.18 49 0 30 0
29SEP26 110.00 P 0.00 0.00 0.00 2.10 -0.23 49 0 149 0
29SEP26 112.50 P 0.00 0.00 0.00 2.41 -0.24 49 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 2.72 -0.26 49 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 3.13 -0.21 49 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 3.50 -0.19 49 0 31 0
29SEP26 122.50 P 0.00 0.00 0.00 3.82 -0.18 49 0 31 0
29SEP26 125.00 P 4.23 4.23 4.23 4.17 -0.23 49 30 34 +30
29SEP26 127.50 P 0.00 0.00 0.00 4.57 -0.28 48 0 0 0
29SEP26 130.00 P 4.99 4.99 4.99 5.05 -0.35 48 30 35 +30
29SEP26 132.50 P 0.00 0.00 0.00 5.60 -0.35 48 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 6.15 -0.35 48 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 6.70 -0.35 48 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 7.26 -0.47 48 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 7.95 -0.48 48 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 8.66 -0.48 48 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 9.37 -0.47 48 0 150 0
29SEP26 150.00 P 0.00 0.00 0.00 10.07 -0.49 48 0 726 0
29SEP26 152.50 P 0.00 0.00 0.00 10.79 -0.64 48 0 201 0
29SEP26 155.00 P 11.00 11.00 11.00 11.67 -0.64 48 1 302 -1
29SEP26 157.50 P 0.00 0.00 0.00 12.55 -0.64 48 0 200 0
29SEP26 160.00 P 0.00 0.00 0.00 13.43 -0.64 48 0 223 0
29SEP26 162.50 P 0.00 0.00 0.00 14.31 -0.65 48 0 131 0
29SEP26 165.00 P 0.00 0.00 0.00 15.19 -0.78 48 0 161 0
29SEP26 167.50 P 0.00 0.00 0.00 16.20 -0.84 48 0 180 0
29SEP26 170.00 P 0.00 0.00 0.00 17.26 -0.84 48 0 214 0
29SEP26 172.50 P 0.00 0.00 0.00 18.50 -0.67 48 0 3 0
29SEP26 175.00 P 0.00 0.00 0.00 19.74 -0.50 48 0 83 0
29SEP26 177.50 P 0.00 0.00 0.00 20.78 -0.54 48 0 32 0
29SEP26 180.00 P 19.70 21.00 19.70 21.54 -1.03 48 73 4,103 +68
29SEP26 182.50 P 0.00 0.00 0.00 22.76 -1.06 48 0 134 0
29SEP26 185.00 P 0.00 0.00 0.00 24.02 -1.06 48 0 215 0
29SEP26 187.50 P 0.00 0.00 0.00 25.28 -1.06 48 0 227 0
29SEP26 190.00 P 0.00 0.00 0.00 26.54 -1.06 48 0 418 0
29SEP26 192.50 P 0.00 0.00 0.00 27.80 -1.07 48 0 206 0
29SEP26 195.00 P 27.54 27.54 27.54 29.07 -1.21 48 10 158 +10
29SEP26 197.50 P 0.00 0.00 0.00 30.42 -1.30 47 0 310 0
29SEP26 200.00 P 30.93 30.93 30.93 31.86 -1.32 47 1 989 +1
29SEP26 205.00 P 0.00 0.00 0.00 34.79 -1.48 47 0 1,689 0
29SEP26 210.00 P 0.00 0.00 0.00 37.92 -1.58 48 0 233 0
29SEP26 215.00 P 0.00 0.00 0.00 41.17 -2.11 48 0 161 0
29SEP26 220.00 P 0.00 0.00 0.00 44.25 -2.83 47 0 118 0
29SEP26 225.00 P 0.00 0.00 0.00 48.53 -0.96 49 0 115 0
29SEP26 230.00 P 0.00 0.00 0.00 50.70 -2.88 47 0 200 0
29SEP26 235.00 P 0.00 0.00 0.00 55.32 -2.24 49 0 50 0
29SEP26 240.00 P 0.00 0.00 0.00 58.38 -2.46 48 0 13 0
29SEP26 245.00 P 0.00 0.00 0.00 61.41 -2.26 47 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 67.05 -2.07 49 0 39 0
29SEP26 255.00 P 0.00 0.00 0.00 70.09 -3.24 48 0 62 0
29SEP26 260.00 P 0.00 0.00 0.00 73.32 -3.02 47 0 76 0
29SEP26 265.00 P 0.00 0.00 0.00 77.93 -3.52 48 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 83.26 -1.35 50 0 8 0
29SEP26 275.00 P 0.00 0.00 0.00 86.59 -2.49 49 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 90.24 -3.37 48 0 19 0
29SEP26 285.00 P 0.00 0.00 0.00 94.74 -3.62 48 0 89 0
29SEP26 290.00 P 0.00 0.00 0.00 98.74 -2.21 48 0 5 0
29SEP26 295.00 P 0.00 0.00 0.00 103.31 -3.34 48 0 6 0
29SEP26 300.00 P 0.00 0.00 0.00 107.30 -4.95 48 0 17 0
29SEP26 310.00 P 0.00 0.00 0.00 117.00 -2.21 49 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 125.34 -3.98 48 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 134.28 -4.57 47 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 144.06 -3.41 49 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 152.94 -2.86 48 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 162.37 -4.44 48 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 172.33 -4.05 50 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 181.77 -4.03 49 0 2 0
29SEP26 390.00 P 0.00 0.00 0.00 191.00 -4.83 48 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 200.67 -4.67 47 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 210.67 -4.81 49 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 220.61 -4.38 49 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 230.68 -5.09 52 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 241.04 -4.75 56 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 250.50 -5.14 0 0 90 0
30DEC26 100.00 P 0.00 0.00 0.00 2.15 -0.33 49 0 117 0
30DEC26 102.50 P 0.00 0.00 0.00 2.48 -0.33 49 0 1 0
30DEC26 105.00 P 0.00 0.00 0.00 2.81 -0.34 49 0 32 0
30DEC26 107.50 P 0.00 0.00 0.00 3.15 -0.34 49 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 3.48 -0.47 49 0 10 0
30DEC26 112.50 P 0.00 0.00 0.00 3.93 -0.31 49 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 4.38 -0.45 49 0 56 0
30DEC26 117.50 P 0.00 0.00 0.00 4.71 -0.29 48 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 5.16 -0.36 48 0 30 0
30DEC26 122.50 P 0.00 0.00 0.00 5.59 -0.50 48 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 6.05 -0.60 48 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 6.61 -0.61 48 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 7.17 -0.62 48 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 7.74 -0.74 48 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 8.40 -0.80 48 0 6 0
30DEC26 137.50 P 0.00 0.00 0.00 9.12 -0.80 48 0 5 0
30DEC26 140.00 P 0.00 0.00 0.00 9.84 -0.81 48 0 35 0
30DEC26 142.50 P 0.00 0.00 0.00 10.56 -0.82 48 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 11.28 -0.90 48 0 3 0
30DEC26 147.50 P 0.00 0.00 0.00 12.05 -1.03 48 0 1 0
30DEC26 150.00 P 0.00 0.00 0.00 12.94 -1.03 48 0 207 0
30DEC26 152.50 P 0.00 0.00 0.00 13.83 -1.04 47 0 100 0
30DEC26 155.00 P 0.00 0.00 0.00 14.73 -1.05 47 0 106 0
30DEC26 157.50 P 0.00 0.00 0.00 15.63 -1.05 47 0 100 0
30DEC26 160.00 P 0.00 0.00 0.00 16.53 -1.15 47 0 107 0
30DEC26 162.50 P 0.00 0.00 0.00 17.48 -1.28 47 0 103 0
30DEC26 165.00 P 0.00 0.00 0.00 18.56 -1.29 47 0 102 0
30DEC26 167.50 P 0.00 0.00 0.00 19.64 -1.30 47 0 100 0
30DEC26 170.00 P 0.00 0.00 0.00 20.72 -1.31 47 0 155 0
30DEC26 172.50 P 0.00 0.00 0.00 22.17 -0.95 48 0 3 0
30DEC26 175.00 P 0.00 0.00 0.00 23.28 -0.94 48 0 124 0
30DEC26 177.50 P 0.00 0.00 0.00 24.60 -0.89 48 0 0 0
30DEC26 180.00 P 23.80 24.60 23.80 25.21 -1.56 47 11 39 +9
30DEC26 182.50 P 0.00 0.00 0.00 26.48 -1.56 47 0 112 0
30DEC26 185.00 P 0.00 0.00 0.00 27.75 -1.57 47 0 79 0
30DEC26 187.50 P 0.00 0.00 0.00 29.03 -1.58 47 0 2 0
30DEC26 190.00 P 0.00 0.00 0.00 30.31 -1.58 47 0 47 0
30DEC26 192.50 P 0.00 0.00 0.00 31.59 -1.60 47 0 166 0
30DEC26 195.00 P 0.00 0.00 0.00 32.88 -1.74 47 0 198 0
30DEC26 197.50 P 32.67 32.67 32.67 34.29 -1.79 47 30 136 +30
30DEC26 200.00 P 34.06 34.06 34.06 35.76 -1.79 47 30 180 +30
30DEC26 205.00 P 36.94 36.94 36.94 38.78 -1.71 47 30 270 +30
30DEC26 210.00 P 0.00 0.00 0.00 41.91 -1.54 47 0 30 0
30DEC26 215.00 P 0.00 0.00 0.00 45.15 -1.41 47 0 50 0
30DEC26 220.00 P 0.00 0.00 0.00 48.46 -2.72 47 0 7 0
30DEC26 225.00 P 0.00 0.00 0.00 51.04 -2.76 46 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 55.50 -1.75 48 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 59.04 -2.20 48 0 51 0
30DEC26 240.00 P 0.00 0.00 0.00 61.97 -2.23 47 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 66.29 -3.19 48 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 70.52 -2.27 48 0 1 0
30DEC26 255.00 P 0.00 0.00 0.00 72.74 -2.70 46 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 77.32 -3.93 47 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 81.37 -2.30 47 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 86.06 -1.73 48 0 16 0
30DEC26 275.00 P 0.00 0.00 0.00 89.87 -1.78 48 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 93.00 -4.36 47 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 98.22 -3.62 48 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 102.37 -2.13 49 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 105.84 -4.31 47 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 110.43 -3.64 48 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 119.25 -4.03 48 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 127.67 -3.58 47 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 137.14 -2.82 48 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 146.08 -3.37 48 0 4 0
30DEC26 350.00 P 0.00 0.00 0.00 155.11 -3.64 48 0 5 0
TOTAL PUT 5,584 143,669 +2,583
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$ 19.94
29JAN26 12.00 C 0.00 0.00 0.00 7.95 +0.20 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 7.48 +0.21 85 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 6.96 +0.18 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 6.47 +0.19 62 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 5.97 +0.19 55 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 5.44 +0.03 0 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 4.98 +0.19 52 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 4.61 +0.32 75 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 3.99 +0.17 45 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 3.52 +0.21 47 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 3.05 +0.28 46 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 2.52 +0.12 35 0 75 0
29JAN26 18.00 C 0.00 0.00 0.00 2.19 +0.24 45 0 16 0
29JAN26 18.50 C 0.00 0.00 0.00 1.75 +0.26 42 0 17 0
29JAN26 19.00 C 0.00 0.00 0.00 1.28 +0.10 35 0 492 0
29JAN26 19.50 C 0.90 0.90 0.90 0.95 +0.07 34 15 1,426 0
29JAN26 20.00 C 0.62 0.72 0.59 0.67 +0.05 34 286 1,490 +219
29JAN26 21.00 C 0.28 0.35 0.28 0.32 +0.01 35 243 1,579 +79
29JAN26 22.00 C 0.00 0.00 0.00 0.14 -0.01 36 0 750 0
29JAN26 23.00 C 0.00 0.00 0.00 0.05 -0.02 36 0 1,139 0
29JAN26 24.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 425 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 454 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 45 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 7.03 +0.22 59 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 6.50 +0.22 41 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 6.04 +0.25 52 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 5.58 +0.17 54 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 5.10 +0.23 51 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 4.61 +0.31 47 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 4.13 +0.26 44 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 3.64 +0.24 40 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 3.20 +0.20 40 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 2.76 +0.16 38 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 2.32 +0.08 35 0 6 0
26FEB26 18.50 C 0.00 0.00 0.00 1.94 +0.18 35 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 1.57 +0.09 33 0 32 0
26FEB26 19.50 C 1.21 1.21 1.21 1.27 +0.07 33 40 45 +23
26FEB26 20.00 C 0.00 0.00 0.00 1.02 +0.07 33 0 352 0
26FEB26 21.00 C 0.60 0.62 0.60 0.61 +0.03 33 42 318 0
26FEB26 22.00 C 0.33 0.35 0.33 0.36 +0.02 34 203 407 +200
26FEB26 23.00 C 0.00 0.00 0.00 0.20 +0.01 34 0 531 0
26FEB26 24.00 C 0.00 0.00 0.00 0.10 0.00 34 0 68 0
26FEB26 25.00 C 0.00 0.00 0.00 0.05 0.00 34 0 161 0
26FEB26 26.00 C 0.00 0.00 0.00 0.03 0.00 35 0 30 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 65 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 37 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 47 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 11.50 +0.19 65 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 11.25 +0.19 59 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 11.03 +0.22 79 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 10.81 +0.25 85 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 10.47 +0.21 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 10.27 +0.26 65 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 9.98 +0.16 0 0 4 0
30MAR26 10.50 C 0.00 0.00 0.00 9.52 +0.20 56 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 9.06 +0.24 65 0 28 0
30MAR26 11.50 C 0.00 0.00 0.00 8.50 +0.21 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 8.08 +0.27 59 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 7.59 +0.31 56 0 67 0
30MAR26 13.00 C 0.00 0.00 0.00 7.04 +0.17 40 0 35 0
30MAR26 13.50 C 0.00 0.00 0.00 6.67 +0.29 56 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 6.18 +0.25 53 0 26 0
30MAR26 14.50 C 0.00 0.00 0.00 5.58 +0.17 37 0 93 0
30MAR26 15.00 C 0.00 0.00 0.00 5.26 +0.30 50 0 246 0
30MAR26 15.50 C 0.00 0.00 0.00 4.61 +0.01 34 0 122 0
30MAR26 16.00 C 0.00 0.00 0.00 4.21 +0.13 38 0 46 0
30MAR26 16.50 C 0.00 0.00 0.00 3.76 +0.25 36 0 124 0
30MAR26 17.00 C 0.00 0.00 0.00 3.24 +0.14 31 0 39 0
30MAR26 17.50 C 0.00 0.00 0.00 2.98 +0.12 37 0 585 0
30MAR26 18.00 C 0.00 0.00 0.00 2.51 +0.03 33 0 242 0
30MAR26 18.50 C 0.00 0.00 0.00 2.29 +0.20 37 0 232 0
30MAR26 19.00 C 0.00 0.00 0.00 1.86 +0.08 34 0 423 0
30MAR26 19.50 C 0.00 0.00 0.00 1.59 +0.08 34 0 260 0
30MAR26 20.00 C 1.29 1.33 1.28 1.33 +0.06 34 128 360 +41
30MAR26 21.00 C 0.90 0.90 0.90 0.92 +0.03 34 1 751 0
30MAR26 22.00 C 0.00 0.00 0.00 0.64 +0.04 35 0 913 0
30MAR26 23.00 C 0.44 0.44 0.44 0.42 +0.03 35 10 1,659 0
30MAR26 24.00 C 0.00 0.00 0.00 0.26 +0.01 34 0 936 0
30MAR26 25.00 C 0.00 0.00 0.00 0.16 0.00 34 0 364 0
30MAR26 26.00 C 0.00 0.00 0.00 0.10 0.00 35 0 128 0
30MAR26 27.00 C 0.00 0.00 0.00 0.06 0.00 35 0 300 0
30MAR26 28.00 C 0.00 0.00 0.00 0.04 0.00 35 0 273 0
30MAR26 29.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 553 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 5 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 37 0 210 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 39 0 210 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 6.68 +0.19 47 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 6.20 +0.25 44 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 5.58 +0.04 25 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 5.26 +0.20 41 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 4.65 -0.02 29 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 4.29 +0.14 35 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 3.95 +0.29 38 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 3.59 +0.27 39 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 3.21 +0.27 38 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 2.68 +0.10 33 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 2.42 +0.07 34 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 2.10 +0.08 34 0 0 0
29APR26 19.50 C 1.83 1.83 1.83 1.83 +0.08 34 15 15 +15
29APR26 20.00 C 1.54 1.57 1.54 1.58 +0.06 34 254 269 +254
29APR26 21.00 C 0.00 0.00 0.00 1.17 +0.06 34 0 30 0
29APR26 22.00 C 0.82 0.82 0.82 0.86 +0.05 35 1 1 +1
29APR26 23.00 C 0.00 0.00 0.00 0.61 +0.03 35 0 15 0
29APR26 24.00 C 0.00 0.00 0.00 0.44 +0.03 35 0 15 0
29APR26 25.00 C 0.00 0.00 0.00 0.32 +0.04 36 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.22 +0.03 36 0 30 0
29APR26 27.00 C 0.00 0.00 0.00 0.15 +0.02 36 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.11 +0.02 36 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.08 +0.02 37 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 10.61 +0.22 61 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 10.35 +0.22 57 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 10.14 +0.22 61 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 9.66 +0.19 59 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 9.16 +0.31 55 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 8.52 +0.05 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 8.25 +0.30 54 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 7.82 +0.47 55 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 7.20 +0.19 43 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 6.68 +0.14 38 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 6.27 +0.32 41 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 5.71 +0.17 33 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.46 +0.36 42 0 37 0
29JUN26 15.50 C 0.00 0.00 0.00 4.93 +0.10 37 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.39 +0.04 32 0 30 0
29JUN26 16.50 C 0.00 0.00 0.00 3.98 +0.10 32 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 3.73 +0.14 36 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.44 +0.24 37 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.02 +0.14 35 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 2.62 +0.05 33 0 554 0
29JUN26 19.00 C 0.00 0.00 0.00 2.39 +0.09 34 0 33 0
29JUN26 19.50 C 0.00 0.00 0.00 2.13 +0.07 34 0 228 0
29JUN26 20.00 C 1.85 1.85 1.85 1.91 +0.08 34 1 30 +1
29JUN26 21.00 C 0.00 0.00 0.00 1.48 +0.05 34 0 223 0
29JUN26 22.00 C 0.00 0.00 0.00 1.15 +0.03 34 0 479 0
29JUN26 23.00 C 0.00 0.00 0.00 0.90 +0.03 35 0 119 0
29JUN26 24.00 C 0.00 0.00 0.00 0.70 +0.03 35 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 0.54 +0.02 35 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.42 +0.02 36 0 25 0
29JUN26 27.00 C 0.00 0.00 0.00 0.33 +0.02 36 0 19 0
29JUN26 28.00 C 0.00 0.00 0.00 0.25 +0.01 36 0 53 0
29JUN26 29.00 C 0.00 0.00 0.00 0.20 +0.02 37 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.15 +0.01 37 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.12 +0.01 37 0 50 0
29JUN26 32.00 C 0.00 0.00 0.00 0.09 0.00 37 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.07 0.00 38 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.06 0.00 38 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 8.25 +0.27 45 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 7.82 +0.33 45 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 7.25 +0.23 38 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.85 +0.26 40 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.27 +0.08 33 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.95 +0.32 37 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.54 +0.20 37 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.09 +0.17 35 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.73 +0.25 35 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.30 +0.20 34 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.97 +0.22 34 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.63 +0.15 33 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.30 +0.06 33 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 3.02 +0.12 33 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 2.78 +0.12 33 0 19 0
29SEP26 19.50 C 0.00 0.00 0.00 2.54 +0.10 33 0 30 0
29SEP26 20.00 C 0.00 0.00 0.00 2.33 +0.11 34 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 1.95 +0.09 34 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 1.63 +0.09 35 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 1.36 +0.06 35 0 6 0
29SEP26 24.00 C 0.00 0.00 0.00 1.12 +0.03 35 0 55 0
29SEP26 25.00 C 0.00 0.00 0.00 0.93 +0.03 35 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 0.78 +0.02 36 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.64 0.00 36 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.53 -0.01 36 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.44 -0.01 36 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.37 -0.02 37 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.30 -0.02 37 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.26 -0.02 37 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.22 -0.02 38 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.19 -0.02 38 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.87 +0.16 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 6.46 +0.18 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 6.05 +0.17 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.63 +0.19 32 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.24 +0.17 32 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.87 +0.16 32 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.54 +0.15 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.24 +0.19 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.90 +0.14 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.70 +0.20 33 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.37 +0.12 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.14 +0.11 33 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.91 +0.08 33 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.71 +0.09 33 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 2.33 +0.09 34 0 2 0
30DEC26 22.00 C 0.00 0.00 0.00 2.02 +0.09 34 0 12 0
30DEC26 23.00 C 0.00 0.00 0.00 1.73 +0.07 34 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.49 +0.07 35 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 1.29 +0.06 35 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 1.11 +0.06 35 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.96 +0.05 36 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.83 +0.05 36 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.72 +0.04 36 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.63 +0.04 37 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.54 +0.03 37 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.48 +0.03 37 0 0 0
30DEC26 33.00 C 0.36 0.36 0.36 0.41 +0.03 37 250 250 +250
30DEC26 34.00 C 0.00 0.00 0.00 0.36 +0.02 37 0 0 0
TOTAL CALL 1,489 23,238 +1,083
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 62 0 21 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 56 0 18 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 51 0 499 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 46 0 70 0
29JAN26 16.00 P 0.00 0.00 0.00 0.03 +0.02 48 0 251 0
29JAN26 16.50 P 0.00 0.00 0.00 0.04 +0.01 45 0 267 0
29JAN26 17.00 P 0.00 0.00 0.00 0.06 +0.01 43 0 466 0
29JAN26 17.50 P 0.08 0.08 0.08 0.09 0.00 40 20 1,051 +20
29JAN26 18.00 P 0.00 0.00 0.00 0.14 -0.01 39 0 949 0
29JAN26 18.50 P 0.00 0.00 0.00 0.22 -0.02 38 0 2,533 0
29JAN26 19.00 P 0.34 0.34 0.34 0.33 -0.06 36 52 3,464 +52
29JAN26 19.50 P 0.48 0.48 0.48 0.48 -0.09 34 3 1,942 0
29JAN26 20.00 P 0.75 0.77 0.67 0.71 -0.11 34 171 408 +96
29JAN26 21.00 P 0.00 0.00 0.00 1.36 -0.13 35 0 337 0
29JAN26 22.00 P 0.00 0.00 0.00 2.17 -0.16 36 0 91 0
29JAN26 23.00 P 0.00 0.00 0.00 3.14 -0.14 43 0 100 0
29JAN26 24.00 P 0.00 0.00 0.00 4.11 -0.21 48 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 5.06 -0.29 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 6.24 -0.11 81 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 7.06 -0.27 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 8.08 -0.26 70 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 9.13 -0.20 88 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 10.13 -0.22 94 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 11.06 -0.19 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 12.10 -0.25 98 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 13.11 -0.23 106 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 14.13 -0.15 117 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 35 0
26FEB26 15.50 P 0.00 0.00 0.00 0.04 -0.01 38 0 10 0
26FEB26 16.00 P 0.00 0.00 0.00 0.06 -0.01 37 0 68 0
26FEB26 16.50 P 0.00 0.00 0.00 0.10 -0.01 37 0 217 0
26FEB26 17.00 P 0.16 0.16 0.16 0.15 -0.02 37 15 120 +15
26FEB26 17.50 P 0.00 0.00 0.00 0.22 -0.02 36 0 196 0
26FEB26 18.00 P 0.32 0.32 0.32 0.31 -0.03 35 73 506 0
26FEB26 18.50 P 0.00 0.00 0.00 0.43 -0.04 35 0 233 0
26FEB26 19.00 P 0.00 0.00 0.00 0.58 -0.06 34 0 406 0
26FEB26 19.50 P 0.00 0.00 0.00 0.77 -0.07 34 0 402 0
26FEB26 20.00 P 0.00 0.00 0.00 1.01 -0.09 34 0 1,071 0
26FEB26 21.00 P 1.71 1.71 1.68 1.62 -0.11 34 30 275 -15
26FEB26 22.00 P 2.32 2.32 2.32 2.41 -0.02 36 15 24 +12
26FEB26 23.00 P 0.00 0.00 0.00 3.17 -0.20 33 0 112 0
26FEB26 24.00 P 0.00 0.00 0.00 4.11 -0.23 34 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 5.07 -0.28 34 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 6.24 -0.11 56 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 7.20 -0.13 59 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 8.21 -0.13 65 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 9.13 -0.31 62 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 10.13 -0.22 66 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 11.17 -0.08 75 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 12.10 -0.25 70 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 13.16 -0.18 82 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 14.14 -0.14 83 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 73 0 1 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 62 0 37 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 49 0 20 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1,905 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 39 0 446 0
30MAR26 13.50 P 0.00 0.00 0.00 0.02 0.00 39 0 1,100 0
30MAR26 14.00 P 0.00 0.00 0.00 0.03 0.00 38 0 310 0
30MAR26 14.50 P 0.00 0.00 0.00 0.05 0.00 38 0 1,150 0
30MAR26 15.00 P 0.00 0.00 0.00 0.07 -0.01 37 0 646 0
30MAR26 15.50 P 0.00 0.00 0.00 0.11 0.00 38 0 452 0
30MAR26 16.00 P 0.00 0.00 0.00 0.16 0.00 37 0 290 0
30MAR26 16.50 P 0.00 0.00 0.00 0.22 -0.01 37 0 679 0
30MAR26 17.00 P 0.00 0.00 0.00 0.29 -0.02 36 0 71 0
30MAR26 17.50 P 0.36 0.36 0.36 0.38 -0.03 35 15 298 +15
30MAR26 18.00 P 0.00 0.00 0.00 0.50 -0.04 35 0 139 0
30MAR26 18.50 P 0.00 0.00 0.00 0.64 -0.06 34 0 270 0
30MAR26 19.00 P 0.00 0.00 0.00 0.82 -0.06 34 0 251 0
30MAR26 19.50 P 0.00 0.00 0.00 1.03 -0.09 34 0 379 0
30MAR26 20.00 P 1.32 1.32 1.32 1.28 -0.08 34 15 927 -15
30MAR26 21.00 P 0.00 0.00 0.00 1.87 -0.11 34 0 833 0
30MAR26 22.00 P 0.00 0.00 0.00 2.59 -0.04 35 0 240 0
30MAR26 23.00 P 0.00 0.00 0.00 3.25 -0.16 30 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 4.34 -0.09 40 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 5.14 -0.29 35 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 6.24 -0.11 46 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 7.21 -0.12 48 0 4 0
30MAR26 28.00 P 0.00 0.00 0.00 8.21 -0.18 53 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 9.13 -0.31 51 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 10.13 -0.22 54 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 11.17 -0.22 61 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 12.10 -0.29 58 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 13.16 -0.18 67 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 14.25 -0.03 77 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.06 +0.02 37 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.08 +0.01 36 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.12 +0.02 36 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.17 +0.02 36 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.23 +0.01 36 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.31 0.00 36 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.41 -0.01 36 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.52 -0.03 35 0 15 0
29APR26 18.00 P 0.00 0.00 0.00 0.66 -0.05 35 0 30 0
29APR26 18.50 P 0.00 0.00 0.00 0.82 -0.04 34 0 16 0
29APR26 19.00 P 0.00 0.00 0.00 1.00 -0.05 34 0 15 0
29APR26 19.50 P 0.00 0.00 0.00 1.22 -0.06 34 0 30 0
29APR26 20.00 P 1.51 1.51 1.51 1.47 -0.09 34 15 15 0
29APR26 21.00 P 0.00 0.00 0.00 2.06 -0.11 34 0 45 0
29APR26 22.00 P 0.00 0.00 0.00 2.73 -0.06 34 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 3.54 -0.22 35 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 4.47 -0.07 39 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 5.22 -0.21 35 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 6.24 -0.19 40 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 7.21 -0.20 43 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 8.21 -0.19 46 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 9.22 -0.22 50 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 10.13 -0.22 48 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 11.17 -0.22 54 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 12.10 -0.30 52 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 218 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 70 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 40 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 300 0
29JUN26 11.50 P 0.00 0.00 0.00 0.02 0.00 36 0 224 0
29JUN26 12.00 P 0.00 0.00 0.00 0.03 0.00 36 0 1,025 0
29JUN26 12.50 P 0.00 0.00 0.00 0.05 0.00 36 0 35 0
29JUN26 13.00 P 0.00 0.00 0.00 0.07 0.00 36 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.10 0.00 35 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 0.14 0.00 35 0 135 0
29JUN26 14.50 P 0.00 0.00 0.00 0.19 -0.01 35 0 5 0
29JUN26 15.00 P 0.00 0.00 0.00 0.26 -0.01 35 0 1,000 0
29JUN26 15.50 P 0.00 0.00 0.00 0.34 -0.02 35 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.44 -0.02 35 0 104 0
29JUN26 16.50 P 0.00 0.00 0.00 0.56 -0.03 35 0 273 0
29JUN26 17.00 P 0.00 0.00 0.00 0.70 -0.03 35 0 80 0
29JUN26 17.50 P 0.00 0.00 0.00 0.85 -0.03 35 0 91 0
29JUN26 18.00 P 1.01 1.01 1.01 1.02 -0.04 35 5 1,202 0
29JUN26 18.50 P 0.00 0.00 0.00 1.21 -0.04 35 0 626 0
29JUN26 19.00 P 0.00 0.00 0.00 1.43 -0.04 34 0 19 0
29JUN26 19.50 P 0.00 0.00 0.00 1.67 -0.05 34 0 186 0
29JUN26 20.00 P 0.00 0.00 0.00 1.93 -0.06 34 0 30 0
29JUN26 21.00 P 0.00 0.00 0.00 2.52 -0.08 34 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 3.23 -0.04 35 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 4.02 -0.05 37 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 4.78 -0.15 36 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 5.65 -0.10 38 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 6.52 -0.08 38 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.40 -0.12 38 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.31 -0.19 39 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.26 -0.18 40 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.20 -0.16 40 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 11.17 -0.22 42 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 12.16 -0.24 44 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 13.17 -0.17 47 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 14.25 -0.03 53 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.07 -0.01 34 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.09 -0.03 33 0 14 0
29SEP26 13.00 P 0.00 0.00 0.00 0.13 -0.03 33 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.19 -0.03 34 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.25 -0.04 34 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.33 -0.04 34 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 0.43 -0.04 34 0 3 0
29SEP26 15.50 P 0.00 0.00 0.00 0.54 -0.05 34 0 5 0
29SEP26 16.00 P 0.00 0.00 0.00 0.67 -0.06 34 0 65 0
29SEP26 16.50 P 0.00 0.00 0.00 0.82 -0.06 35 0 8 0
29SEP26 17.00 P 0.00 0.00 0.00 0.99 -0.06 35 0 72 0
29SEP26 17.50 P 0.00 0.00 0.00 1.17 -0.08 35 0 6 0
29SEP26 18.00 P 0.00 0.00 0.00 1.39 -0.07 35 0 83 0
29SEP26 18.50 P 0.00 0.00 0.00 1.61 -0.08 35 0 106 0
29SEP26 19.00 P 0.00 0.00 0.00 1.87 -0.07 35 0 61 0
29SEP26 19.50 P 0.00 0.00 0.00 2.13 -0.07 36 0 77 0
29SEP26 20.00 P 0.00 0.00 0.00 2.42 -0.07 36 0 223 0
29SEP26 21.00 P 0.00 0.00 0.00 3.02 -0.08 36 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 3.68 -0.10 36 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 4.41 -0.12 37 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 5.17 -0.13 37 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.97 -0.09 38 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.81 -0.15 38 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.66 -0.10 38 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.53 -0.15 38 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.43 -0.15 39 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.34 -0.15 39 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.25 -0.16 38 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.18 -0.22 38 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.17 -0.17 40 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.25 -0.03 45 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.28 -0.01 33 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.36 -0.01 33 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.46 -0.02 33 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.57 -0.02 33 0 9 0
30DEC26 15.50 P 0.00 0.00 0.00 0.71 -0.02 33 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.85 -0.03 34 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 1.03 -0.03 34 0 8 0
30DEC26 17.00 P 0.00 0.00 0.00 1.21 -0.04 34 0 10 0
30DEC26 17.50 P 0.00 0.00 0.00 1.42 -0.05 34 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 1.64 -0.05 34 0 2 0
30DEC26 18.50 P 0.00 0.00 0.00 1.87 -0.07 35 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.13 -0.08 35 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 2.40 -0.08 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.69 -0.09 35 0 10 0
30DEC26 21.00 P 0.00 0.00 0.00 3.31 -0.07 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.97 -0.07 36 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 4.70 -0.05 37 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.43 -0.12 37 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.20 -0.13 37 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.02 -0.14 37 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.85 -0.10 37 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.71 -0.15 38 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.58 -0.11 38 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.47 -0.16 38 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.38 -0.16 38 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.29 -0.17 38 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.22 -0.17 38 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.25 -0.06 40 0 0 0
TOTAL PUT 429 33,491 +180
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$ 6.58
29JAN26 4.60 C 0.00 0.00 0.00 1.98 +0.06 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.89 +0.07 53 0 10 0
29JAN26 4.80 C 0.00 0.00 0.00 1.78 +0.06 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.72 +0.09 77 0 10 0
29JAN26 5.00 C 0.00 0.00 0.00 1.58 +0.04 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.38 +0.11 67 0 10 0
29JAN26 5.50 C 0.00 0.00 0.00 1.08 +0.03 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.84 +0.02 0 0 1 0
29JAN26 6.00 C 0.00 0.00 0.00 0.63 +0.05 34 0 5 0
29JAN26 6.25 C 0.00 0.00 0.00 0.46 +0.06 39 0 50 0
29JAN26 6.50 C 0.32 0.32 0.32 0.30 +0.04 38 11 53 -11
29JAN26 6.75 C 0.20 0.20 0.19 0.19 +0.02 39 42 284 +27
29JAN26 7.00 C 0.13 0.13 0.12 0.11 +0.01 39 5 292 +1
29JAN26 7.25 C 0.07 0.07 0.07 0.06 +0.01 39 2 107 +2
29JAN26 7.50 C 0.00 0.00 0.00 0.03 0.00 38 0 60 0
29JAN26 7.75 C 0.03 0.03 0.03 0.02 0.00 41 2 136 +2
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 123 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 47 0 124 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 52 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 61 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 93 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 1.98 +0.03 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.90 +0.05 34 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.79 +0.02 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.76 +0.10 61 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.66 +0.08 58 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.41 +0.08 50 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.12 +0.01 31 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.94 +0.04 39 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.74 +0.06 38 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.57 +0.05 38 0 22 0
26FEB26 6.50 C 0.42 0.42 0.42 0.43 +0.04 38 2 35 +2
26FEB26 6.75 C 0.00 0.00 0.00 0.32 +0.03 39 0 53 0
26FEB26 7.00 C 0.23 0.23 0.23 0.23 +0.02 39 10 97 0
26FEB26 7.25 C 0.00 0.00 0.00 0.16 +0.02 39 0 154 0
26FEB26 7.50 C 0.13 0.13 0.13 0.11 +0.01 39 2 90 0
26FEB26 7.75 C 0.08 0.08 0.08 0.08 +0.01 40 1 200 +1
26FEB26 8.00 C 0.00 0.00 0.00 0.05 +0.01 39 0 83 0
26FEB26 8.25 C 0.00 0.00 0.00 0.03 0.00 39 0 62 0
26FEB26 8.50 C 0.03 0.03 0.03 0.02 0.00 39 31 95 +31
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 38 0 98 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 140 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 44 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 4.32 +0.06 118 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 4.20 +0.07 87 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 4.10 +0.07 82 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 4.00 +0.06 77 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 3.91 +0.08 90 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.78 +0.05 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.72 +0.08 91 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.60 +0.05 48 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.53 +0.06 90 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.39 +0.06 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.29 +0.04 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.19 +0.08 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.10 +0.09 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.00 +0.09 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.90 +0.03 0 0 6 0
30MAR26 3.80 C 0.00 0.00 0.00 2.81 +0.09 51 0 5 0
30MAR26 3.90 C 0.00 0.00 0.00 2.72 +0.10 57 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.59 +0.05 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.48 +0.02 0 0 2 0
30MAR26 4.20 C 0.00 0.00 0.00 2.38 +0.04 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.37 +0.12 65 0 4 0
30MAR26 4.40 C 0.00 0.00 0.00 2.24 +0.09 53 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.10 +0.05 0 0 22 0
30MAR26 4.60 C 0.00 0.00 0.00 2.00 +0.05 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.92 +0.07 36 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 1.87 +0.09 50 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.76 +0.10 45 0 60 0
30MAR26 5.00 C 0.00 0.00 0.00 1.66 +0.08 43 0 10 0
30MAR26 5.25 C 0.00 0.00 0.00 1.42 +0.08 39 0 2 0
30MAR26 5.50 C 0.00 0.00 0.00 1.19 +0.02 36 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.05 +0.07 42 0 22 0
30MAR26 6.00 C 0.00 0.00 0.00 0.88 +0.08 42 0 1 0
30MAR26 6.25 C 0.73 0.73 0.73 0.70 +0.06 40 40 47 +17
30MAR26 6.50 C 0.00 0.00 0.00 0.56 +0.05 40 0 232 0
30MAR26 6.75 C 0.00 0.00 0.00 0.46 +0.04 41 0 22 0
30MAR26 7.00 C 0.37 0.37 0.37 0.36 +0.03 40 1 115 0
30MAR26 7.25 C 0.00 0.00 0.00 0.28 +0.03 40 0 476 0
30MAR26 7.50 C 0.23 0.23 0.23 0.21 +0.02 40 4 115 +4
30MAR26 7.75 C 0.00 0.00 0.00 0.16 +0.01 40 0 402 0
30MAR26 8.00 C 0.16 0.16 0.14 0.12 +0.01 40 9 31 +3
30MAR26 8.25 C 0.00 0.00 0.00 0.09 +0.01 40 0 62 0
30MAR26 8.50 C 0.00 0.00 0.00 0.07 +0.01 41 0 70 0
30MAR26 8.75 C 0.00 0.00 0.00 0.05 0.00 40 0 43 0
30MAR26 9.00 C 0.00 0.00 0.00 0.04 +0.01 41 0 35 0
30MAR26 9.25 C 0.00 0.00 0.00 0.03 +0.01 41 0 30 0
30MAR26 9.50 C 0.00 0.00 0.00 0.02 +0.01 41 0 42 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 38 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 44 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 48 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 55 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
29APR26 4.60 C 0.00 0.00 0.00 2.05 +0.08 41 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.97 +0.12 43 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.87 +0.09 41 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.81 +0.15 46 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.72 +0.14 45 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.50 +0.12 43 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.26 +0.07 38 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.08 +0.06 38 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.95 +0.07 41 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.79 +0.06 40 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.66 +0.05 40 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.55 +0.04 41 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.45 +0.03 40 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.37 +0.02 41 0 3 0
29APR26 7.50 C 0.31 0.31 0.31 0.30 +0.02 41 15 15 +15
29APR26 7.75 C 0.00 0.00 0.00 0.24 +0.02 41 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.19 +0.01 40 0 16 0
29APR26 8.25 C 0.00 0.00 0.00 0.15 +0.01 40 0 16 0
29APR26 8.50 C 0.00 0.00 0.00 0.12 +0.01 40 0 15 0
29APR26 8.75 C 0.12 0.12 0.12 0.10 - 41 15 15 -
29JUN26 3.50 C 0.00 0.00 0.00 3.15 +0.09 53 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 3.04 +0.09 46 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.95 +0.08 48 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.84 +0.08 41 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.77 +0.10 49 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.66 +0.09 44 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.58 +0.10 47 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.47 +0.08 43 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.37 +0.05 40 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.29 +0.08 43 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.20 +0.08 42 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.12 +0.09 43 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 2.03 +0.09 42 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 1.93 +0.07 40 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.85 +0.08 41 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.78 +0.08 42 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 1.57 +0.05 40 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.39 +0.07 40 0 7 0
29JUN26 5.75 C 0.00 0.00 0.00 1.20 +0.05 39 0 1 0
29JUN26 6.00 C 0.00 0.00 0.00 1.06 +0.05 40 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.92 +0.05 40 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.78 +0.03 39 0 16 0
29JUN26 6.75 C 0.00 0.00 0.00 0.68 +0.03 40 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.59 +0.04 40 0 33 0
29JUN26 7.25 C 0.00 0.00 0.00 0.51 +0.04 41 0 45 0
29JUN26 7.50 C 0.00 0.00 0.00 0.43 +0.02 40 0 15 0
29JUN26 7.75 C 0.00 0.00 0.00 0.36 +0.02 40 0 87 0
29JUN26 8.00 C 0.00 0.00 0.00 0.31 +0.02 40 0 38 0
29JUN26 8.25 C 0.00 0.00 0.00 0.26 +0.02 40 0 1 0
29JUN26 8.50 C 0.00 0.00 0.00 0.21 +0.01 40 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.18 +0.01 40 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.15 +0.01 40 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.12 0.00 40 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.10 0.00 40 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.09 +0.01 41 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.07 0.00 40 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.05 0.00 40 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.02 0.00 39 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 40 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.17 +0.07 40 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.08 +0.07 39 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.00 +0.07 39 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.94 +0.08 40 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.85 +0.08 39 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 1.67 +0.06 39 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.50 +0.06 39 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.36 +0.08 40 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.21 +0.07 39 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 1.09 +0.07 40 0 1 0
29SEP26 6.50 C 0.00 0.00 0.00 0.96 +0.03 39 0 42 0
29SEP26 6.75 C 0.00 0.00 0.00 0.87 +0.04 40 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 0.77 +0.04 40 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.69 +0.04 40 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.61 +0.03 40 0 6 0
29SEP26 7.75 C 0.00 0.00 0.00 0.55 +0.04 41 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.48 +0.02 40 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.43 +0.02 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.37 +0.02 40 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.33 +0.02 41 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 0.29 +0.02 40 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.25 +0.01 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.22 +0.01 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.19 +0.01 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.17 +0.01 40 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.13 +0.01 40 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.10 +0.01 40 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.08 +0.01 41 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.06 0.00 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.25 +0.08 39 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.18 +0.08 39 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.09 +0.07 38 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.02 +0.07 38 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.95 +0.07 38 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.80 +0.09 39 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.65 +0.10 40 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.50 +0.07 39 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.36 +0.08 39 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.23 +0.06 39 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.12 +0.05 39 0 22 0
30DEC26 6.75 C 0.00 0.00 0.00 1.02 +0.05 39 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.92 +0.05 39 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.84 +0.05 40 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.76 +0.04 40 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.69 +0.02 40 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.64 +0.03 41 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.57 +0.03 40 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.51 +0.02 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.46 +0.02 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.41 +0.02 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.37 +0.01 40 0 1 0
TOTAL CALL 192 5,675 +94
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 58 0 3 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 50 0 102 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 134 0
29JAN26 5.75 P 0.02 0.02 0.02 0.02 -0.01 38 1 158 0
29JAN26 6.00 P 0.05 0.05 0.05 0.06 -0.01 40 2 215 0
29JAN26 6.25 P 0.00 0.00 0.00 0.11 -0.03 37 0 203 0
29JAN26 6.50 P 0.22 0.22 0.22 0.21 -0.04 38 2 109 0
29JAN26 6.75 P 0.33 0.36 0.33 0.35 -0.05 39 6 926 +5
29JAN26 7.00 P 0.00 0.00 0.00 0.52 -0.07 39 0 385 0
29JAN26 7.25 P 0.00 0.00 0.00 0.70 -0.10 34 0 210 0
29JAN26 7.50 P 0.00 0.00 0.00 0.97 -0.04 47 0 15 0
29JAN26 7.75 P 0.00 0.00 0.00 1.17 -0.11 0 0 17 0
29JAN26 8.00 P 0.00 0.00 0.00 1.42 -0.07 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.71 -0.04 66 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.96 -0.04 72 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.21 -0.04 78 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.46 -0.03 84 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.67 -0.07 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.96 -0.03 95 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 3.21 -0.03 100 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 3.46 -0.07 105 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 3.92 -0.07 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 4.45 -0.04 117 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 4.95 -0.08 125 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 22 0
26FEB26 5.25 P 0.00 0.00 0.00 0.03 0.00 42 0 99 0
26FEB26 5.50 P 0.00 0.00 0.00 0.04 -0.01 38 0 183 0
26FEB26 5.75 P 0.07 0.07 0.07 0.08 -0.02 38 4 158 +4
26FEB26 6.00 P 0.10 0.10 0.10 0.14 -0.02 39 1 621 0
26FEB26 6.25 P 0.00 0.00 0.00 0.22 -0.03 38 0 70 0
26FEB26 6.50 P 0.00 0.00 0.00 0.33 -0.03 38 0 45 0
26FEB26 6.75 P 0.43 0.43 0.43 0.46 -0.05 38 40 75 +40
26FEB26 7.00 P 0.00 0.00 0.00 0.63 -0.06 39 0 96 0
26FEB26 7.25 P 0.00 0.00 0.00 0.81 -0.05 39 0 65 0
26FEB26 7.50 P 0.00 0.00 0.00 0.99 -0.10 36 0 8 0
26FEB26 7.75 P 0.00 0.00 0.00 1.21 -0.11 37 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.48 -0.02 45 0 6 0
26FEB26 8.25 P 0.00 0.00 0.00 1.71 -0.04 46 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.96 -0.04 51 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.21 -0.04 55 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.46 -0.03 59 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.72 -0.03 65 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.96 -0.03 66 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 102 0 1 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 95 0 30 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 91 0 12 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 84 0 4 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 81 0 8 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 64 0 4 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 52 0 14 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 41 0 9 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.04 0.00 41 0 6 0
30MAR26 5.25 P 0.00 0.00 0.00 0.06 -0.01 39 0 36 0
30MAR26 5.50 P 0.00 0.00 0.00 0.10 -0.02 39 0 39 0
30MAR26 5.75 P 0.00 0.00 0.00 0.15 -0.03 39 0 32 0
30MAR26 6.00 P 0.23 0.23 0.23 0.23 -0.02 39 1 148 +1
30MAR26 6.25 P 0.33 0.33 0.33 0.32 -0.04 39 1 320 -1
30MAR26 6.50 P 0.42 0.45 0.42 0.44 -0.04 40 35 87 +19
30MAR26 6.75 P 0.00 0.00 0.00 0.58 -0.05 40 0 35 0
30MAR26 7.00 P 0.00 0.00 0.00 0.74 -0.05 40 0 19 0
30MAR26 7.25 P 0.00 0.00 0.00 0.93 -0.04 42 0 10 0
30MAR26 7.50 P 0.00 0.00 0.00 1.12 -0.05 43 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 1.32 -0.04 43 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.54 -0.07 44 0 5 0
30MAR26 8.25 P 0.00 0.00 0.00 1.74 -0.10 42 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.01 -0.01 49 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.24 -0.05 50 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.46 -0.10 48 0 4 0
30MAR26 9.25 P 0.00 0.00 0.00 2.72 -0.07 53 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.96 -0.07 54 0 5 0
30MAR26 9.75 P 0.00 0.00 0.00 3.21 -0.03 57 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.47 -0.09 62 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.95 -0.08 62 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 4.45 -0.08 67 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.95 -0.12 72 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 5.47 -0.03 81 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 5.97 -0.03 85 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.05 0.00 42 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.06 0.00 41 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.07 0.00 41 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.10 -0.01 40 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.15 -0.01 40 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.21 -0.03 39 0 0 0
29APR26 6.00 P 0.28 0.30 0.28 0.29 -0.03 39 2 2 +2
29APR26 6.25 P 0.00 0.00 0.00 0.39 -0.04 39 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.51 -0.05 39 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.65 -0.05 39 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.81 -0.06 40 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.00 -0.02 42 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.14 -0.10 39 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.35 -0.09 40 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.54 -0.07 39 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.74 -0.13 37 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.03 -0.06 45 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.24 - 44 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 41 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 39 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 0.00 36 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.04 -0.01 39 0 4 0
29JUN26 4.50 P 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.08 -0.01 40 0 30 0
29JUN26 4.80 P 0.00 0.00 0.00 0.10 -0.01 41 0 15 0
29JUN26 4.90 P 0.00 0.00 0.00 0.11 -0.01 40 0 2 0
29JUN26 5.00 P 0.00 0.00 0.00 0.13 -0.01 40 0 24 0
29JUN26 5.25 P 0.00 0.00 0.00 0.18 -0.01 40 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.24 -0.03 39 0 84 0
29JUN26 5.75 P 0.32 0.32 0.32 0.32 -0.03 39 3 30 0
29JUN26 6.00 P 0.00 0.00 0.00 0.42 -0.03 40 0 40 0
29JUN26 6.25 P 0.00 0.00 0.00 0.53 -0.03 40 0 50 0
29JUN26 6.50 P 0.00 0.00 0.00 0.65 -0.04 40 0 35 0
29JUN26 6.75 P 0.00 0.00 0.00 0.79 -0.04 40 0 35 0
29JUN26 7.00 P 0.00 0.00 0.00 0.95 -0.04 40 0 9 0
29JUN26 7.25 P 0.00 0.00 0.00 1.11 -0.05 40 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.29 -0.06 40 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 1.47 -0.07 40 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.68 -0.07 41 0 15 0
29JUN26 8.25 P 0.00 0.00 0.00 1.89 -0.06 42 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 2.09 -0.09 42 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 2.31 -0.09 42 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.53 -0.08 42 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 2.77 -0.07 44 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.98 -0.10 42 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 3.23 -0.08 44 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.47 -0.09 45 0 6 0
29JUN26 10.50 P 0.00 0.00 0.00 3.95 -0.08 46 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.45 -0.08 50 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.95 -0.12 53 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.47 -0.04 60 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.97 -0.04 63 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.14 -0.01 41 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.16 -0.01 41 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.18 -0.01 40 0 1 0
29SEP26 4.90 P 0.00 0.00 0.00 0.20 -0.01 40 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.22 -0.02 40 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.30 -0.01 41 0 4 0
29SEP26 5.50 P 0.37 0.37 0.37 0.38 -0.02 41 20 29 +20
29SEP26 5.75 P 0.00 0.00 0.00 0.47 -0.02 40 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.57 -0.03 40 0 1 0
29SEP26 6.25 P 0.00 0.00 0.00 0.69 -0.03 40 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 0.81 -0.04 40 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 0.95 -0.04 40 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.11 -0.03 41 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 1.27 -0.04 40 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.44 -0.07 41 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 1.62 -0.07 41 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 1.81 -0.08 41 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.01 -0.08 41 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 2.21 -0.09 42 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.44 -0.04 43 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.65 -0.07 43 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 2.85 -0.04 42 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.08 -0.08 43 0 6 0
29SEP26 9.75 P 0.00 0.00 0.00 3.31 -0.08 44 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.54 -0.06 44 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 3.99 -0.07 44 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.45 -0.09 43 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.95 -0.12 46 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.47 -0.04 51 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.97 -0.04 54 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.20 -0.01 40 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.22 -0.01 40 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.25 -0.01 40 0 1 0
30DEC26 4.90 P 0.00 0.00 0.00 0.28 -0.01 40 0 1 0
30DEC26 5.00 P 0.00 0.00 0.00 0.31 -0.01 40 0 2 0
30DEC26 5.25 P 0.00 0.00 0.00 0.39 -0.01 40 0 2 0
30DEC26 5.50 P 0.00 0.00 0.00 0.48 0.00 41 0 1 0
30DEC26 5.75 P 0.00 0.00 0.00 0.58 -0.01 40 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.68 -0.01 40 0 10 0
30DEC26 6.25 P 0.00 0.00 0.00 0.80 -0.01 40 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.93 -0.03 40 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.07 -0.04 40 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.22 -0.04 40 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.38 -0.05 40 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.55 -0.05 40 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.73 -0.06 41 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.91 -0.06 40 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 2.12 -0.05 41 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.31 -0.06 41 0 4 0
30DEC26 8.75 P 0.00 0.00 0.00 2.51 -0.06 41 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.72 -0.06 42 0 4 0
30DEC26 9.25 P 0.00 0.00 0.00 2.92 -0.07 41 0 0 0
TOTAL PUT 118 5,311 +90
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$ 2.37
29JAN26 1.45 C 0.00 0.00 0.00 0.94 +0.14 130 0 0 0
29JAN26 1.50 C 0.00 0.00 0.00 0.89 +0.14 122 0 0 0
29JAN26 1.55 C 0.00 0.00 0.00 0.84 +0.15 115 0 0 0
29JAN26 1.60 C 0.00 0.00 0.00 0.79 +0.14 108 0 0 0
29JAN26 1.65 C 0.00 0.00 0.00 0.74 +0.15 101 0 0 0
29JAN26 1.70 C 0.00 0.00 0.00 0.69 +0.15 94 0 0 0
29JAN26 1.75 C 0.00 0.00 0.00 0.64 +0.15 87 0 0 0
29JAN26 1.80 C 0.00 0.00 0.00 0.59 +0.14 81 0 24 0
29JAN26 1.85 C 0.00 0.00 0.00 0.54 +0.14 74 0 10 0
29JAN26 1.90 C 0.49 0.49 0.48 0.48 +0.13 54 185 183 +154
29JAN26 1.95 C 0.44 0.44 0.44 0.44 +0.13 62 30 39 +19
29JAN26 2.00 C 0.32 0.40 0.32 0.39 +0.12 55 106 130 +75
29JAN26 2.10 C 0.24 0.30 0.24 0.31 +0.12 58 54 60 -20
29JAN26 2.20 C 0.21 0.23 0.21 0.23 +0.11 54 9 91 -3
29JAN26 2.30 C 0.10 0.18 0.10 0.16 +0.07 51 77 132 -21
29JAN26 2.40 C 0.08 0.13 0.08 0.12 +0.07 55 128 1,147 +113
29JAN26 2.50 C 0.07 0.09 0.07 0.08 +0.05 54 43 191 +17
29JAN26 2.60 C 0.04 0.07 0.04 0.05 +0.03 53 185 259 +153
29JAN26 2.70 C 0.04 0.04 0.04 0.03 +0.02 53 34 397 +31
29JAN26 2.80 C 0.02 0.03 0.02 0.02 +0.01 54 11 442 +7
29JAN26 2.90 C 0.02 0.03 0.02 0.01 0.00 52 4 225 +2
29JAN26 3.00 C 0.01 0.03 0.01 0.01 0.00 59 16 116 0
29JAN26 3.10 C 0.00 0.00 0.00 0.01 0.00 65 0 4 0
29JAN26 3.20 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.01 0.00 77 0 4 0
29JAN26 3.40 C 0.00 0.00 0.00 0.01 0.00 82 0 6 0
29JAN26 3.50 C 0.00 0.00 0.00 0.01 0.00 87 0 2 0
29JAN26 3.60 C 0.00 0.00 0.00 0.01 0.00 92 0 10 0
29JAN26 3.70 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.01 0.00 102 0 5 0
29JAN26 3.90 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 110 0 10 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 114 0 26 0
29JAN26 4.20 C 0.00 0.00 0.00 0.01 0.00 118 0 502 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 133 0 6 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 136 0 6 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
26FEB26 1.45 C 0.00 0.00 0.00 0.95 +0.15 94 0 0 0
26FEB26 1.50 C 0.00 0.00 0.00 0.89 +0.14 78 0 0 0
26FEB26 1.55 C 0.00 0.00 0.00 0.85 +0.15 84 0 0 0
26FEB26 1.60 C 0.00 0.00 0.00 0.80 +0.14 78 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.75 +0.15 73 0 0 0
26FEB26 1.70 C 0.00 0.00 0.00 0.70 +0.15 68 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.65 +0.14 64 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.60 +0.13 59 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.56 +0.14 61 0 0 0
26FEB26 1.90 C 0.00 0.00 0.00 0.51 +0.12 56 0 19 0
26FEB26 1.95 C 0.00 0.00 0.00 0.46 +0.13 51 0 0 0
26FEB26 2.00 C 0.40 0.40 0.40 0.42 +0.11 51 2 42 -2
26FEB26 2.10 C 0.00 0.00 0.00 0.34 +0.11 49 0 3 0
26FEB26 2.20 C 0.28 0.28 0.27 0.27 +0.09 48 4 57 +2
26FEB26 2.30 C 0.21 0.21 0.21 0.22 +0.08 51 1 173 0
26FEB26 2.40 C 0.14 0.18 0.14 0.16 +0.06 47 17 81 +9
26FEB26 2.50 C 0.00 0.00 0.00 0.13 +0.06 50 0 490 0
26FEB26 2.60 C 0.10 0.12 0.09 0.10 +0.05 51 29 1,713 +15
26FEB26 2.70 C 0.10 0.10 0.09 0.07 +0.03 49 5 26 +1
26FEB26 2.80 C 0.08 0.08 0.07 0.05 +0.02 49 6 94 -2
26FEB26 2.90 C 0.07 0.07 0.07 0.04 +0.02 51 1 322 0
26FEB26 3.00 C 0.00 0.00 0.00 0.03 +0.02 52 0 190 0
26FEB26 3.10 C 0.05 0.05 0.05 0.02 +0.01 51 3 3 +3
26FEB26 3.20 C 0.00 0.00 0.00 0.01 0.00 47 0 303 0
26FEB26 3.30 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.01 0.00 62 0 6 0
26FEB26 3.70 C 0.00 0.00 0.00 0.01 0.00 65 0 10 0
26FEB26 3.80 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 4.20 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 0.01 0.00 82 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 91 0 15 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 96 0 2 0
30MAR26 0.85 C 0.00 0.00 0.00 1.55 +0.16 140 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 1.50 +0.16 133 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 1.44 +0.14 112 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 1.40 +0.15 119 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 1.34 +0.14 100 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 1.30 +0.15 107 0 1 0
30MAR26 1.15 C 0.00 0.00 0.00 1.24 +0.14 89 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 1.20 +0.15 95 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 1.15 +0.15 90 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 1.10 +0.14 85 0 3 0
30MAR26 1.35 C 0.00 0.00 0.00 1.05 +0.15 80 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 1.01 +0.15 84 0 11 0
30MAR26 1.45 C 0.00 0.00 0.00 0.96 +0.15 79 0 1 0
30MAR26 1.50 C 0.00 0.00 0.00 0.91 +0.15 74 0 3 0
30MAR26 1.55 C 0.00 0.00 0.00 0.86 +0.15 70 0 0 0
30MAR26 1.60 C 0.00 0.00 0.00 0.81 +0.14 65 0 16 0
30MAR26 1.65 C 0.00 0.00 0.00 0.77 +0.15 67 0 3 0
30MAR26 1.70 C 0.00 0.00 0.00 0.72 +0.14 63 0 10 0
30MAR26 1.75 C 0.00 0.00 0.00 0.67 +0.14 58 0 1 0
30MAR26 1.80 C 0.63 0.63 0.63 0.63 +0.14 59 2 25 +1
30MAR26 1.85 C 0.00 0.00 0.00 0.58 +0.13 54 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.54 +0.13 54 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.50 +0.12 53 0 1 0
30MAR26 2.00 C 0.46 0.46 0.46 0.46 +0.11 52 45 63 0
30MAR26 2.10 C 0.00 0.00 0.00 0.38 +0.09 49 0 12 0
30MAR26 2.20 C 0.26 0.32 0.26 0.33 +0.09 52 15 49 -15
30MAR26 2.30 C 0.26 0.27 0.26 0.28 +0.08 53 4 71 0
30MAR26 2.40 C 0.22 0.23 0.22 0.24 +0.07 54 3 15 +1
30MAR26 2.50 C 0.19 0.20 0.19 0.20 +0.06 54 2 265 -1
30MAR26 2.60 C 0.18 0.18 0.17 0.15 +0.04 51 2 134 0
30MAR26 2.70 C 0.15 0.15 0.15 0.13 +0.04 53 1 10 +1
30MAR26 2.80 C 0.12 0.12 0.12 0.11 +0.04 54 1 109 0
30MAR26 2.90 C 0.11 0.11 0.11 0.09 +0.03 54 1 24 +1
30MAR26 3.00 C 0.00 0.00 0.00 0.07 +0.03 54 0 305 0
30MAR26 3.10 C 0.00 0.00 0.00 0.06 +0.03 55 0 31 0
30MAR26 3.20 C 0.00 0.00 0.00 0.05 +0.03 55 0 26 0
30MAR26 3.30 C 0.00 0.00 0.00 0.04 +0.03 55 0 3 0
30MAR26 3.40 C 0.00 0.00 0.00 0.03 +0.02 54 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.02 +0.01 52 0 161 0
30MAR26 3.60 C 0.00 0.00 0.00 0.01 0.00 48 0 3 0
30MAR26 3.70 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 55 0 5 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 57 0 8 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
30MAR26 4.20 C 0.03 0.03 0.03 0.01 0.00 62 1 8 +1
29APR26 1.65 C 0.00 0.00 0.00 0.77 +0.14 56 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.73 +0.14 56 0 0 0
29APR26 1.75 C 0.00 0.00 0.00 0.68 +0.13 53 0 0 0
29APR26 1.80 C 0.00 0.00 0.00 0.64 +0.13 53 0 0 0
29APR26 1.85 C 0.00 0.00 0.00 0.60 +0.13 52 0 0 0
29APR26 1.90 C 0.00 0.00 0.00 0.56 +0.12 51 0 0 0
29APR26 1.95 C 0.00 0.00 0.00 0.52 +0.11 50 0 0 0
29APR26 2.00 C 0.00 0.00 0.00 0.49 +0.11 51 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 0.42 +0.10 50 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.37 +0.09 52 0 80 0
29APR26 2.30 C 0.00 0.00 0.00 0.31 +0.08 50 0 80 0
29APR26 2.40 C 0.22 0.22 0.22 0.28 +0.08 54 4 9 +4
29APR26 2.50 C 0.00 0.00 0.00 0.24 +0.07 54 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.20 +0.06 53 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.17 +0.05 53 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.14 +0.04 52 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.12 +0.04 53 0 2 0
29APR26 3.00 C 0.00 0.00 0.00 0.10 +0.04 53 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.08 +0.03 52 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.07 +0.03 53 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.06 +0.03 53 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.05 +0.03 53 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.04 +0.03 53 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.03 +0.02 52 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 1.51 +0.15 95 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 1.46 +0.15 90 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 1.41 +0.15 85 0 17 0
29JUN26 1.05 C 0.00 0.00 0.00 1.35 +0.14 72 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 1.31 +0.15 76 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 1.27 +0.15 78 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 1.22 +0.15 73 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 1.17 +0.15 69 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 1.12 +0.14 65 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 1.07 +0.14 62 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 1.03 +0.15 63 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.98 +0.14 59 0 1 0
29JUN26 1.50 C 0.94 0.94 0.94 0.93 +0.14 56 1 1 0
29JUN26 1.55 C 0.00 0.00 0.00 0.89 +0.14 56 0 2 0
29JUN26 1.60 C 0.00 0.00 0.00 0.85 +0.14 56 0 2 0
29JUN26 1.65 C 0.00 0.00 0.00 0.80 +0.14 53 0 3 0
29JUN26 1.70 C 0.00 0.00 0.00 0.76 +0.13 52 0 41 0
29JUN26 1.75 C 0.00 0.00 0.00 0.72 +0.13 52 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.68 +0.12 51 0 20 0
29JUN26 1.85 C 0.00 0.00 0.00 0.65 +0.13 52 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.61 +0.12 51 0 2 0
29JUN26 1.95 C 0.00 0.00 0.00 0.57 +0.11 50 0 2 0
29JUN26 2.00 C 0.00 0.00 0.00 0.54 +0.11 50 1 17 -1
29JUN26 2.10 C 0.00 0.00 0.00 0.48 +0.10 50 0 7 0
29JUN26 2.20 C 0.00 0.00 0.00 0.42 +0.09 49 0 24 0
29JUN26 2.30 C 0.00 0.00 0.00 0.38 +0.08 51 0 6 0
29JUN26 2.40 C 0.00 0.00 0.00 0.34 +0.08 52 0 900 0
29JUN26 2.50 C 0.00 0.00 0.00 0.30 +0.07 52 0 5 0
29JUN26 2.60 C 0.26 0.26 0.26 0.26 +0.06 51 2 7 -2
29JUN26 2.70 C 0.00 0.00 0.00 0.23 +0.06 51 0 15 0
29JUN26 2.80 C 0.21 0.25 0.21 0.20 +0.05 51 105 105 +70
29JUN26 2.90 C 0.20 0.20 0.20 0.17 +0.04 50 1 2 +1
29JUN26 3.00 C 0.00 0.00 0.00 0.15 +0.04 51 0 2,536 0
29JUN26 3.10 C 0.00 0.00 0.00 0.13 +0.03 51 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.11 +0.03 50 0 18 0
29JUN26 3.30 C 0.00 0.00 0.00 0.10 +0.03 51 0 30 0
29JUN26 3.40 C 0.00 0.00 0.00 0.09 +0.03 52 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.08 +0.03 52 0 110 0
29JUN26 3.60 C 0.00 0.00 0.00 0.07 +0.03 52 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 0.06 +0.03 52 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.05 +0.03 51 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.04 +0.03 50 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.03 +0.02 49 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 1.01 +0.14 55 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 0.97 +0.14 54 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 0.93 +0.14 54 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.89 +0.13 53 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.85 +0.13 52 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.81 +0.12 51 0 20 0
29SEP26 1.75 C 0.00 0.00 0.00 0.78 +0.12 52 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.74 +0.12 51 0 16 0
29SEP26 1.85 C 0.00 0.00 0.00 0.71 +0.11 51 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.68 +0.12 52 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.65 +0.11 52 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.62 +0.11 51 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.57 +0.11 52 0 4 0
29SEP26 2.20 C 0.00 0.00 0.00 0.52 +0.10 52 0 2 0
29SEP26 2.30 C 0.00 0.00 0.00 0.48 +0.10 53 0 22 0
29SEP26 2.40 C 0.00 0.00 0.00 0.44 +0.09 53 0 10 0
29SEP26 2.50 C 0.40 0.40 0.40 0.40 +0.08 53 3 13 0
29SEP26 2.60 C 0.00 0.00 0.00 0.37 +0.09 54 0 5 0
29SEP26 2.70 C 0.30 0.30 0.30 0.33 +0.08 53 5 6 +5
29SEP26 2.80 C 0.00 0.00 0.00 0.30 +0.07 53 0 111 0
29SEP26 2.90 C 0.00 0.00 0.00 0.27 +0.07 53 0 1 0
29SEP26 3.00 C 0.00 0.00 0.00 0.25 +0.07 53 0 26 0
29SEP26 3.10 C 0.00 0.00 0.00 0.23 +0.07 54 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.20 +0.05 53 0 1 0
29SEP26 3.30 C 0.00 0.00 0.00 0.18 +0.05 52 0 4 0
29SEP26 3.40 C 0.00 0.00 0.00 0.17 +0.05 53 0 4 0
29SEP26 3.50 C 0.00 0.00 0.00 0.15 +0.04 53 0 7 0
29SEP26 3.60 C 0.00 0.00 0.00 0.14 +0.04 53 0 90 0
29SEP26 3.70 C 0.00 0.00 0.00 0.13 +0.04 54 0 1 0
29SEP26 3.80 C 0.00 0.00 0.00 0.11 +0.03 52 0 15 0
29SEP26 3.90 C 0.00 0.00 0.00 0.10 +0.03 52 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.09 +0.03 52 0 2 0
29SEP26 4.10 C 0.14 0.15 0.14 0.08 +0.03 52 4 107 +4
29SEP26 4.20 C 0.00 0.00 0.00 0.07 +0.03 51 0 81 0
30DEC26 1.45 C 0.00 0.00 0.00 1.03 +0.13 50 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 1.00 +0.13 52 0 2 0
30DEC26 1.55 C 0.00 0.00 0.00 0.97 +0.14 53 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.93 +0.13 52 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.89 +0.13 51 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.85 +0.12 50 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.83 +0.13 52 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.79 +0.12 50 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.76 +0.11 50 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.73 +0.11 50 0 2 0
30DEC26 1.95 C 0.00 0.00 0.00 0.70 +0.11 50 0 0 0
30DEC26 2.00 C 0.66 0.66 0.66 0.68 +0.11 51 1 3 0
30DEC26 2.10 C 0.00 0.00 0.00 0.63 +0.11 51 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.58 +0.10 51 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.54 +0.10 52 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.51 +0.09 53 0 5 0
30DEC26 2.50 C 0.00 0.00 0.00 0.47 +0.09 53 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.43 +0.08 52 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.40 +0.08 53 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.37 +0.08 53 0 3 0
30DEC26 2.90 C 0.00 0.00 0.00 0.34 +0.07 52 0 1 0
30DEC26 3.00 C 0.00 0.00 0.00 0.31 +0.06 52 0 1 0
30DEC26 3.10 C 0.00 0.00 0.00 0.29 +0.07 52 0 539 0
30DEC26 3.20 C 0.00 0.00 0.00 0.26 +0.05 51 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.24 +0.05 51 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.22 +0.05 51 0 0 0
30DEC26 3.50 C 0.27 0.27 0.27 0.21 +0.05 52 2 2 +2
30DEC26 3.60 C 0.00 0.00 0.00 0.19 +0.04 52 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.18 +0.05 52 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.16 +0.04 51 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.15 +0.04 52 0 1 0
TOTAL CALL 1,156 14,199 +625
29JAN26 1.45 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JAN26 1.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JAN26 1.55 P 0.00 0.00 0.00 0.01 0.00 102 0 1 0
29JAN26 1.60 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JAN26 1.65 P 0.00 0.00 0.00 0.01 0.00 90 0 41 0
29JAN26 1.70 P 0.00 0.00 0.00 0.01 0.00 83 0 31 0
29JAN26 1.75 P 0.00 0.00 0.00 0.01 0.00 77 0 23 0
29JAN26 1.80 P 0.00 0.00 0.00 0.01 0.00 71 0 39 0
29JAN26 1.85 P 0.00 0.00 0.00 0.01 0.00 65 0 55 0
29JAN26 1.90 P 0.00 0.00 0.00 0.01 0.00 60 0 62 0
29JAN26 1.95 P 0.01 0.01 0.01 0.01 0.00 54 1 24 -1
29JAN26 2.00 P 0.01 0.01 0.01 0.01 -0.01 49 8 69 -1
29JAN26 2.10 P 0.02 0.02 0.01 0.02 -0.02 46 13 139 +1
29JAN26 2.20 P 0.05 0.05 0.03 0.05 -0.04 51 74 180 +56
29JAN26 2.30 P 0.08 0.08 0.07 0.08 -0.06 48 64 72 +21
29JAN26 2.40 P 0.14 0.14 0.13 0.14 -0.07 52 80 118 +46
29JAN26 2.50 P 0.22 0.22 0.20 0.20 -0.09 52 37 50 +37
29JAN26 2.60 P 0.28 0.28 0.28 0.28 -0.10 55 3 8 0
29JAN26 2.70 P 0.00 0.00 0.00 0.36 -0.12 55 0 310 0
29JAN26 2.80 P 0.00 0.00 0.00 0.46 -0.12 64 0 428 0
29JAN26 2.90 P 0.00 0.00 0.00 0.55 -0.12 66 0 200 0
29JAN26 3.00 P 0.00 0.00 0.00 0.63 -0.14 0 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.73 -0.13 0 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.83 -0.14 0 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.93 -0.14 0 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 1.03 -0.13 0 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 1.13 -0.13 0 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 1.23 -0.13 0 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 1.33 -0.13 0 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 1.43 -0.13 0 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 1.53 -0.13 0 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 1.63 -0.13 0 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 1.73 -0.13 0 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 1.83 -0.14 0 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 1.93 -0.13 0 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 2.03 -0.13 0 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 2.13 -0.13 0 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 2.23 -0.13 0 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 2.33 -0.13 0 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 2.43 -0.13 0 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 2.53 -0.13 0 0 0 0
26FEB26 1.45 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 1.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 1.55 P 0.00 0.00 0.00 0.01 0.00 69 0 6 0
26FEB26 1.60 P 0.00 0.00 0.00 0.01 0.00 65 0 7 0
26FEB26 1.65 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.01 0.00 56 0 13 0
26FEB26 1.75 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
26FEB26 1.80 P 0.01 0.01 0.01 0.01 0.00 48 1 14 -1
26FEB26 1.85 P 0.00 0.00 0.00 0.01 -0.01 44 0 163 0
26FEB26 1.90 P 0.00 0.00 0.00 0.02 -0.01 48 0 101 0
26FEB26 1.95 P 0.03 0.03 0.02 0.03 -0.01 50 5 288 -5
26FEB26 2.00 P 0.00 0.00 0.00 0.04 -0.01 50 0 74 0
26FEB26 2.10 P 0.04 0.04 0.04 0.06 -0.02 48 3 17 +3
26FEB26 2.20 P 0.08 0.08 0.07 0.09 -0.04 48 10 59 +7
26FEB26 2.30 P 0.12 0.12 0.12 0.13 -0.06 47 13 33 +13
26FEB26 2.40 P 0.18 0.18 0.18 0.19 -0.06 50 8 48 0
26FEB26 2.50 P 0.25 0.25 0.24 0.25 -0.08 50 12 17 +12
26FEB26 2.60 P 0.32 0.32 0.32 0.32 -0.09 51 10 940 +10
26FEB26 2.70 P 0.00 0.00 0.00 0.40 -0.10 52 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.48 -0.11 53 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.57 -0.12 55 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.67 -0.12 61 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.76 -0.13 61 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.83 -0.16 0 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.94 -0.14 58 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 1.04 -0.14 62 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 1.13 -0.14 0 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 1.23 -0.14 0 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 1.34 -0.12 73 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 1.43 -0.14 0 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 1.53 -0.14 0 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 1.63 -0.13 0 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 1.73 -0.13 0 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 1.83 -0.14 0 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 1.93 -0.13 0 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 2.03 -0.13 0 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 2.13 -0.14 0 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 2.23 -0.13 0 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 2.33 -0.13 0 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 2.43 -0.13 0 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 2.53 -0.13 0 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 118 0 2 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 112 0 4 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 106 0 4 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 101 0 36 0
30MAR26 1.05 P 0.00 0.00 0.00 0.01 0.00 95 0 7 0
30MAR26 1.10 P 0.00 0.00 0.00 0.01 0.00 90 0 5 0
30MAR26 1.15 P 0.00 0.00 0.00 0.01 0.00 86 0 4 0
30MAR26 1.20 P 0.00 0.00 0.00 0.01 0.00 81 0 13 0
30MAR26 1.25 P 0.00 0.00 0.00 0.01 0.00 77 0 1 0
30MAR26 1.30 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 1.35 P 0.00 0.00 0.00 0.01 0.00 69 0 21 0
30MAR26 1.40 P 0.00 0.00 0.00 0.01 0.00 65 0 47 0
30MAR26 1.45 P 0.00 0.00 0.00 0.01 0.00 61 0 3 0
30MAR26 1.50 P 0.00 0.00 0.00 0.01 0.00 58 0 100 0
30MAR26 1.55 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
30MAR26 1.60 P 0.00 0.00 0.00 0.01 0.00 51 0 114 0
30MAR26 1.65 P 0.00 0.00 0.00 0.01 0.00 47 0 9 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 -0.01 44 0 14 0
30MAR26 1.75 P 0.02 0.02 0.02 0.02 -0.01 48 2 11 +2
30MAR26 1.80 P 0.03 0.03 0.03 0.03 -0.01 50 3 13 -3
30MAR26 1.85 P 0.00 0.00 0.00 0.04 -0.02 51 0 5 0
30MAR26 1.90 P 0.04 0.04 0.04 0.05 -0.02 51 1 243 -1
30MAR26 1.95 P 0.05 0.05 0.05 0.06 -0.02 51 12 16 +10
30MAR26 2.00 P 0.06 0.06 0.06 0.07 -0.03 50 15 76 +14
30MAR26 2.10 P 0.09 0.09 0.09 0.11 -0.03 52 3 89 +3
30MAR26 2.20 P 0.13 0.14 0.12 0.14 -0.05 50 14 52 +13
30MAR26 2.30 P 0.17 0.18 0.17 0.19 -0.06 51 12 24 0
30MAR26 2.40 P 0.25 0.25 0.25 0.24 -0.08 51 2 15 0
30MAR26 2.50 P 0.00 0.00 0.00 0.30 -0.09 51 0 80 0
30MAR26 2.60 P 0.00 0.00 0.00 0.37 -0.09 52 0 7 0
30MAR26 2.70 P 0.44 0.44 0.44 0.46 -0.08 57 10 11 +10
30MAR26 2.80 P 0.00 0.00 0.00 0.53 -0.10 56 0 2 0
30MAR26 2.90 P 0.00 0.00 0.00 0.61 -0.11 56 0 220 0
30MAR26 3.00 P 0.00 0.00 0.00 0.70 -0.11 58 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.79 -0.11 60 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.88 -0.12 61 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.98 -0.11 64 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 1.07 -0.12 65 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 1.16 -0.12 64 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 1.25 -0.14 63 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 1.34 -0.15 59 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 1.44 -0.14 62 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 1.53 -0.14 0 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.63 -0.13 0 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.73 -0.13 0 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.83 -0.14 0 0 0 0
29APR26 1.65 P 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
29APR26 1.70 P 0.00 0.00 0.00 0.03 -0.01 50 0 0 0
29APR26 1.75 P 0.00 0.00 0.00 0.04 -0.01 51 0 0 0
29APR26 1.80 P 0.00 0.00 0.00 0.05 -0.01 51 0 0 0
29APR26 1.85 P 0.00 0.00 0.00 0.06 -0.02 51 0 0 0
29APR26 1.90 P 0.05 0.05 0.05 0.07 -0.02 50 1 1 +1
29APR26 1.95 P 0.00 0.00 0.00 0.08 -0.03 49 0 2 0
29APR26 2.00 P 0.08 0.08 0.08 0.10 -0.02 51 2 12 +2
29APR26 2.10 P 0.00 0.00 0.00 0.13 -0.04 50 0 6 0
29APR26 2.20 P 0.15 0.15 0.15 0.17 -0.05 50 1 82 +1
29APR26 2.30 P 0.00 0.00 0.00 0.22 -0.06 50 0 80 0
29APR26 2.40 P 0.00 0.00 0.00 0.27 -0.08 50 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.34 -0.07 52 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.40 -0.09 51 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.48 -0.09 53 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.56 -0.09 55 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.64 -0.10 55 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.72 -0.10 55 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.81 -0.11 57 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.90 -0.11 58 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.99 -0.12 59 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 1.09 -0.11 63 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 1.18 -0.11 63 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 1.27 -0.12 63 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 1.37 -0.12 66 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 1.46 -0.13 64 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 1.55 -0.13 63 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 70 0 7 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 56 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29JUN26 1.30 P 0.00 0.00 0.00 0.01 0.00 50 0 9 0
29JUN26 1.35 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
29JUN26 1.40 P 0.00 0.00 0.00 0.01 0.00 45 0 8 0
29JUN26 1.45 P 0.00 0.00 0.00 0.01 -0.01 43 0 7 0
29JUN26 1.50 P 0.00 0.00 0.00 0.01 -0.02 40 0 13 0
29JUN26 1.55 P 0.00 0.00 0.00 0.02 -0.02 44 0 4 0
29JUN26 1.60 P 0.00 0.00 0.00 0.03 -0.02 46 0 12 0
29JUN26 1.65 P 0.00 0.00 0.00 0.04 -0.02 47 0 2 0
29JUN26 1.70 P 0.00 0.00 0.00 0.05 -0.02 48 0 3 0
29JUN26 1.75 P 0.00 0.00 0.00 0.06 -0.03 47 0 1 0
29JUN26 1.80 P 0.00 0.00 0.00 0.08 -0.02 50 0 14 0
29JUN26 1.85 P 0.00 0.00 0.00 0.09 -0.03 49 0 3 0
29JUN26 1.90 P 0.09 0.09 0.09 0.10 -0.03 48 5 6 -3
29JUN26 1.95 P 0.10 0.10 0.10 0.12 -0.03 49 1 1 +1
29JUN26 2.00 P 0.00 0.00 0.00 0.14 -0.03 49 0 21 0
29JUN26 2.10 P 0.14 0.14 0.14 0.18 -0.04 50 20 5 -15
29JUN26 2.20 P 0.00 0.00 0.00 0.22 -0.05 49 0 10 0
29JUN26 2.30 P 0.00 0.00 0.00 0.27 -0.06 49 0 3 0
29JUN26 2.40 P 0.00 0.00 0.00 0.32 -0.08 49 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.38 -0.09 49 0 20 0
29JUN26 2.60 P 0.00 0.00 0.00 0.45 -0.09 50 0 6 0
29JUN26 2.70 P 0.00 0.00 0.00 0.53 -0.09 52 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.61 -0.09 53 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.68 -0.10 52 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.77 -0.09 55 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 0.85 -0.10 55 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.93 -0.11 54 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.02 -0.11 55 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.11 -0.12 56 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.20 -0.12 57 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.30 -0.11 60 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.39 -0.12 60 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.48 -0.12 60 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.57 -0.12 59 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.67 -0.12 61 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.76 -0.12 60 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.86 -0.12 62 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.05 0.00 52 0 27 0
29SEP26 1.50 P 0.00 0.00 0.00 0.06 0.00 52 0 15 0
29SEP26 1.55 P 0.00 0.00 0.00 0.07 0.00 52 0 2 0
29SEP26 1.60 P 0.00 0.00 0.00 0.08 -0.01 51 0 15 0
29SEP26 1.65 P 0.00 0.00 0.00 0.09 -0.01 51 0 6 0
29SEP26 1.70 P 0.00 0.00 0.00 0.11 -0.01 52 0 12 0
29SEP26 1.75 P 0.00 0.00 0.00 0.12 -0.01 51 0 1 0
29SEP26 1.80 P 0.00 0.00 0.00 0.14 -0.01 52 0 22 0
29SEP26 1.85 P 0.00 0.00 0.00 0.15 -0.02 51 0 1 0
29SEP26 1.90 P 0.00 0.00 0.00 0.17 -0.02 51 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.19 -0.02 51 0 1 0
29SEP26 2.00 P 0.00 0.00 0.00 0.21 -0.02 52 0 111 0
29SEP26 2.10 P 0.00 0.00 0.00 0.25 -0.03 51 0 1 0
29SEP26 2.20 P 0.28 0.28 0.28 0.30 -0.04 51 1 6 +1
29SEP26 2.30 P 0.00 0.00 0.00 0.35 -0.05 51 0 3 0
29SEP26 2.40 P 0.00 0.00 0.00 0.40 -0.07 50 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.46 -0.08 50 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.53 -0.08 51 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.60 -0.08 52 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.69 -0.07 54 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.77 -0.06 55 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.85 -0.07 56 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 0.92 -0.08 55 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 1.01 -0.08 57 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.09 -0.08 57 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.17 -0.09 56 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.26 -0.09 58 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.35 -0.10 58 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.44 -0.10 59 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.53 -0.11 59 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 1.62 -0.11 60 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.71 -0.11 60 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.80 -0.12 60 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.90 -0.11 62 0 0 0
30DEC26 1.45 P 0.00 0.00 0.00 0.07 -0.01 50 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.08 -0.01 50 0 9 0
30DEC26 1.55 P 0.00 0.00 0.00 0.09 -0.02 49 0 1 0
30DEC26 1.60 P 0.00 0.00 0.00 0.11 -0.01 51 0 3 0
30DEC26 1.65 P 0.00 0.00 0.00 0.12 -0.02 50 0 4 0
30DEC26 1.70 P 0.00 0.00 0.00 0.14 -0.01 51 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.15 -0.02 50 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.17 -0.02 50 0 5 0
30DEC26 1.85 P 0.19 0.19 0.19 0.19 -0.02 50 2 2 -2
30DEC26 1.90 P 0.00 0.00 0.00 0.21 -0.02 50 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.23 -0.02 50 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.25 -0.03 50 0 3 0
30DEC26 2.10 P 0.28 0.28 0.28 0.29 -0.04 49 1 1 0
30DEC26 2.20 P 0.00 0.00 0.00 0.34 -0.05 50 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.40 -0.05 50 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.45 -0.06 50 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.52 -0.06 51 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.58 -0.08 51 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.66 -0.07 52 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.74 -0.06 53 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.81 -0.07 53 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.89 -0.07 54 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.97 -0.07 54 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.05 -0.08 55 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.13 -0.08 55 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.21 -0.09 55 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.30 -0.09 56 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.38 -0.10 56 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.47 -0.10 56 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.56 -0.10 57 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.65 -0.11 57 0 0 0
TOTAL PUT 450 5,622 +232
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$ 98.50
29JAN26 70.00 C 0.00 0.00 0.00 28.76 +3.13 69 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 26.13 +2.99 0 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 23.64 +3.00 34 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 21.14 +2.99 0 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 18.63 +2.97 0 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 16.16 +2.99 27 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 13.68 +2.97 26 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 11.23 +2.92 25 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 8.78 +2.69 22 0 45 0
29JAN26 92.50 C 0.00 0.00 0.00 6.67 +2.56 25 0 106 0
29JAN26 95.00 C 4.46 5.44 4.46 4.71 +2.18 25 75 78 +14
29JAN26 97.50 C 2.00 3.62 2.00 3.04 +1.60 24 71 212 +4
29JAN26 100.00 C 1.15 2.39 1.15 1.89 +1.12 25 136 349 +57
29JAN26 102.50 C 0.95 1.49 0.94 1.13 +0.78 25 222 352 +30
29JAN26 105.00 C 0.51 0.90 0.51 0.59 +0.45 25 442 564 +338
29JAN26 107.50 C 0.34 0.53 0.34 0.28 +0.22 25 101 164 +52
29JAN26 110.00 C 0.24 0.30 0.24 0.13 +0.11 25 36 167 0
29JAN26 112.50 C 0.15 0.20 0.15 0.06 +0.05 26 59 192 +59
29JAN26 115.00 C 0.11 0.12 0.11 0.02 +0.01 25 3 90 0
29JAN26 117.50 C 0.07 0.07 0.07 0.01 0.00 26 5 35 +5
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 29 0 29 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 32 0 68 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 26.30 +3.16 28 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 24.52 +3.88 54 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 21.31 +2.56 0 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 18.63 +2.93 0 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 16.31 +3.02 0 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 14.03 +3.09 24 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 11.59 +2.84 22 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 9.47 +2.55 23 0 20 0
26FEB26 92.50 C 0.00 0.00 0.00 7.37 +2.22 22 0 67 0
26FEB26 95.00 C 6.41 6.41 6.41 5.73 +2.07 23 15 113 +15
26FEB26 97.50 C 3.17 4.50 3.17 4.26 +1.70 24 24 148 +22
26FEB26 100.00 C 2.45 3.49 2.45 3.11 +1.40 24 32 127 +15
26FEB26 102.50 C 1.83 2.61 1.83 2.21 +1.13 24 90 237 +24
26FEB26 105.00 C 1.83 1.87 1.56 1.52 +0.88 25 92 134 +73
26FEB26 107.50 C 1.15 1.15 1.15 0.99 +0.62 25 2 91 +2
26FEB26 110.00 C 0.81 0.81 0.81 0.62 +0.42 25 15 43 0
26FEB26 112.50 C 0.00 0.00 0.00 0.38 +0.27 25 0 75 0
26FEB26 115.00 C 0.35 0.45 0.35 0.22 +0.16 24 19 157 -15
26FEB26 117.50 C 0.00 0.00 0.00 0.13 +0.10 25 0 45 0
26FEB26 120.00 C 0.25 0.26 0.25 0.07 +0.05 24 22 32 0
26FEB26 122.50 C 0.00 0.00 0.00 0.04 +0.03 25 0 30 0
26FEB26 125.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
26FEB26 127.50 C 0.00 0.00 0.00 0.01 0.00 24 0 15 0
30MAR26 47.00 C 0.00 0.00 0.00 51.91 +3.16 80 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 51.15 +3.40 89 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 49.75 +2.99 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 48.76 +3.00 45 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 46.27 +2.99 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 43.79 +3.00 44 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 41.15 +2.85 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 39.15 +3.62 63 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 36.32 +3.26 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 33.76 +2.73 0 0 7 0
30MAR26 67.50 C 0.00 0.00 0.00 31.94 +3.84 56 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 28.86 +2.81 0 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 26.38 +2.72 24 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 24.62 +3.98 45 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 22.08 +3.12 40 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 18.89 +3.02 0 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 16.62 +3.12 24 0 40 0
30MAR26 85.00 C 0.00 0.00 0.00 14.03 +2.69 18 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 12.16 +2.72 25 0 12 0
30MAR26 90.00 C 0.00 0.00 0.00 9.78 +2.15 22 0 278 0
30MAR26 92.50 C 0.00 0.00 0.00 8.13 +2.30 24 0 440 0
30MAR26 95.00 C 5.48 5.48 5.48 6.48 +1.99 24 15 718 +15
30MAR26 97.50 C 4.36 5.60 4.36 5.04 +1.69 24 27 745 0
30MAR26 100.00 C 3.98 3.98 3.98 3.98 +1.46 24 40 168 +11
30MAR26 102.50 C 3.48 3.48 3.48 3.04 +1.25 25 19 133 +19
30MAR26 105.00 C 2.50 2.68 2.50 2.25 +1.02 25 21 89 +19
30MAR26 107.50 C 1.66 2.01 1.66 1.62 +0.79 25 20 77 +4
30MAR26 110.00 C 1.59 1.60 1.59 1.15 +0.60 25 4 111 -2
30MAR26 112.50 C 1.22 1.22 1.22 0.79 +0.44 24 2 60 0
30MAR26 115.00 C 0.00 0.00 0.00 0.54 +0.32 24 0 62 0
30MAR26 117.50 C 0.00 0.00 0.00 0.36 +0.22 24 0 75 0
30MAR26 120.00 C 0.57 0.57 0.57 0.24 +0.15 24 1 49 +1
30MAR26 122.50 C 0.00 0.00 0.00 0.16 +0.11 24 0 15 0
30MAR26 125.00 C 0.00 0.00 0.00 0.10 +0.07 24 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 0.07 +0.05 25 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 27.09 +3.43 43 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 24.63 +3.91 40 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 22.08 +3.04 35 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 19.64 +3.55 32 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 16.71 +3.08 23 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 14.06 +1.96 17 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 12.76 +3.22 26 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 10.12 +2.10 21 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 8.40 +1.97 22 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 7.04 +1.97 23 0 1 0
29APR26 97.50 C 0.00 0.00 0.00 5.70 +1.72 24 0 1 0
29APR26 100.00 C 0.00 0.00 0.00 4.59 +1.48 24 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 3.66 +1.33 24 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 2.84 +1.12 24 0 10 0
29APR26 107.50 C 0.00 0.00 0.00 2.17 +0.93 24 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 1.63 +0.74 24 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 1.21 +0.58 24 0 0 0
29APR26 115.00 C 1.09 1.09 1.09 0.88 +0.44 24 15 15 +15
29APR26 117.50 C 0.00 0.00 0.00 0.63 +0.33 24 0 3 0
29APR26 120.00 C 0.65 0.65 0.65 0.45 +0.25 24 3 3 +3
29JUN26 60.00 C 0.00 0.00 0.00 39.15 +3.34 45 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 36.32 +3.00 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 33.88 +2.85 30 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 31.94 +3.58 39 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 29.15 +2.47 32 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 27.09 +3.43 35 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 24.63 +3.39 32 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 22.08 +3.04 28 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 19.64 +2.55 25 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 17.10 +2.16 22 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 15.57 +3.13 26 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 13.19 +2.73 23 0 2 0
29JUN26 90.00 C 0.00 0.00 0.00 11.82 +2.39 25 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 9.77 +1.85 23 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 8.11 +1.89 22 0 27 0
29JUN26 97.50 C 6.82 6.82 6.82 7.00 +1.80 23 6 42 +6
29JUN26 100.00 C 5.25 5.68 5.25 5.85 +1.59 23 12 40 +12
29JUN26 102.50 C 0.00 0.00 0.00 4.88 +1.41 23 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 4.06 +1.22 23 0 70 0
29JUN26 107.50 C 0.00 0.00 0.00 3.32 +1.09 24 0 60 0
29JUN26 110.00 C 0.00 0.00 0.00 2.70 +0.94 24 0 28 0
29JUN26 112.50 C 0.00 0.00 0.00 2.16 +0.79 23 0 5 0
29JUN26 115.00 C 0.00 0.00 0.00 1.70 +0.65 23 0 154 0
29JUN26 117.50 C 0.00 0.00 0.00 1.35 +0.55 23 0 17 0
29JUN26 120.00 C 0.00 0.00 0.00 1.05 +0.46 23 0 47 0
29JUN26 122.50 C 0.00 0.00 0.00 0.78 +0.34 23 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.61 +0.28 23 0 30 0
29JUN26 127.50 C 0.00 0.00 0.00 0.47 +0.23 23 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 32.00 +2.95 29 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 29.67 +2.99 28 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 27.18 +2.42 25 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 24.96 +2.74 25 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 22.08 +2.68 19 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 20.31 +2.91 22 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 18.51 +3.24 23 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 16.88 +2.54 24 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 15.06 +2.48 24 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 13.31 +2.30 24 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 11.04 +1.82 21 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 10.25 +2.33 23 0 33 0
29SEP26 97.50 C 8.09 8.69 8.09 8.58 +1.72 22 43 55 +43
29SEP26 100.00 C 6.94 7.84 6.94 7.51 +1.61 23 30 34 +27
29SEP26 102.50 C 0.00 0.00 0.00 6.54 +1.56 23 0 7 0
29SEP26 105.00 C 0.00 0.00 0.00 5.64 +1.41 23 0 1 0
29SEP26 107.50 C 4.91 4.91 4.91 4.82 +1.26 23 7 9 +7
29SEP26 110.00 C 0.00 0.00 0.00 4.05 +1.11 23 0 4 0
29SEP26 112.50 C 0.00 0.00 0.00 3.43 +0.98 23 0 16 0
29SEP26 115.00 C 0.00 0.00 0.00 2.86 +0.86 23 0 8 0
29SEP26 117.50 C 0.00 0.00 0.00 2.39 +0.79 23 0 20 0
29SEP26 120.00 C 0.00 0.00 0.00 1.98 +0.68 23 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 1.59 +0.54 22 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 1.31 +0.46 22 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 1.07 +0.39 22 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 27.41 +2.61 19 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 25.19 +2.71 19 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 23.04 +2.85 20 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 20.96 +2.58 20 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 19.12 +2.60 21 0 0 0
30DEC26 85.00 C 17.40 17.40 17.40 17.34 +2.47 21 4 4 +4
30DEC26 87.50 C 0.00 0.00 0.00 15.71 +2.40 21 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 14.15 +2.31 22 0 50 0
30DEC26 92.50 C 0.00 0.00 0.00 12.69 +2.16 22 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 11.37 +2.10 22 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 10.09 +1.92 22 0 27 0
30DEC26 100.00 C 0.00 0.00 0.00 9.00 +1.84 22 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 7.93 +1.69 22 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 7.02 +1.59 23 0 1 0
30DEC26 107.50 C 0.00 0.00 0.00 6.14 +1.45 23 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 5.41 +1.35 23 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 4.70 +1.22 23 0 0 0
30DEC26 115.00 C 4.03 4.03 4.03 4.12 +1.12 23 8 14 0
30DEC26 117.50 C 0.00 0.00 0.00 3.55 +0.92 23 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 3.10 +0.85 23 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 2.75 +0.84 23 0 4 0
TOTAL CALL 1,738 8,213 +879
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29JAN26 75.00 P 0.03 0.03 0.03 0.01 0.00 41 8 25 -1
29JAN26 77.50 P 0.04 0.04 0.04 0.01 0.00 36 12 27 +12
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 32 0 91 0
29JAN26 82.50 P 0.06 0.06 0.06 0.01 0.00 27 15 313 -15
29JAN26 85.00 P 0.00 0.00 0.00 0.02 -0.03 25 0 106 0
29JAN26 87.50 P 0.00 0.00 0.00 0.07 -0.08 25 0 142 0
29JAN26 90.00 P 0.37 0.37 0.24 0.21 -0.21 25 8 267 -8
29JAN26 92.50 P 0.58 0.58 0.42 0.51 -0.48 25 31 415 +19
29JAN26 95.00 P 1.33 1.33 0.77 1.08 -0.85 25 313 310 +9
29JAN26 97.50 P 2.18 2.18 1.63 1.94 -1.41 25 68 531 +57
29JAN26 100.00 P 2.74 2.74 2.74 3.33 -1.89 26 10 123 +10
29JAN26 102.50 P 4.39 5.04 4.39 5.03 -2.18 26 45 60 +30
29JAN26 105.00 P 0.00 0.00 0.00 6.92 -2.91 25 0 71 0
29JAN26 107.50 P 0.00 0.00 0.00 9.43 -2.91 31 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 11.88 -2.96 35 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 14.42 -2.87 41 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 16.59 -3.50 36 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 19.57 -2.72 54 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 22.15 -2.68 61 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 24.72 -2.61 67 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 27.30 -3.09 73 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 29.86 -2.47 78 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 0.02 0.00 26 0 147 0
26FEB26 80.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 6 0
26FEB26 82.50 P 0.15 0.15 0.13 0.09 -0.03 25 110 118 +84
26FEB26 85.00 P 0.00 0.00 0.00 0.19 -0.09 25 0 87 0
26FEB26 87.50 P 0.00 0.00 0.00 0.39 -0.19 25 0 174 0
26FEB26 90.00 P 0.55 0.69 0.55 0.72 -0.37 24 27 232 +12
26FEB26 92.50 P 1.38 1.38 1.00 1.20 -0.60 24 25 181 -4
26FEB26 95.00 P 1.61 1.75 1.61 1.94 -0.90 24 27 122 -15
26FEB26 97.50 P 0.00 0.00 0.00 2.95 -1.27 24 0 71 0
26FEB26 100.00 P 0.00 0.00 0.00 4.32 -1.60 25 0 64 0
26FEB26 102.50 P 5.74 5.74 5.74 5.94 -2.01 25 15 36 +15
26FEB26 105.00 P 0.00 0.00 0.00 7.64 -2.19 24 0 15 0
26FEB26 107.50 P 0.00 0.00 0.00 9.93 -2.53 27 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 12.17 -2.68 29 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 14.55 -2.78 31 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 17.02 -3.07 34 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 19.57 -2.72 38 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 22.15 -2.68 43 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 24.72 -2.61 47 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 27.30 -3.09 51 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 29.86 -2.48 55 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 31 0 25 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 28 0 120 0
30MAR26 70.00 P 0.09 0.09 0.09 0.01 0.00 26 1 24 0
30MAR26 72.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 1 0
30MAR26 75.00 P 0.00 0.00 0.00 0.04 -0.02 25 0 12 0
30MAR26 77.50 P 0.00 0.00 0.00 0.09 -0.04 24 0 24 0
30MAR26 80.00 P 0.00 0.00 0.00 0.18 -0.08 24 0 46 0
30MAR26 82.50 P 0.00 0.00 0.00 0.33 -0.15 24 0 214 0
30MAR26 85.00 P 0.00 0.00 0.00 0.59 -0.25 24 0 733 0
30MAR26 87.50 P 0.00 0.00 0.00 0.98 -0.36 24 0 1,332 0
30MAR26 90.00 P 1.23 1.52 1.23 1.50 -0.52 24 26 523 +4
30MAR26 92.50 P 1.94 1.96 1.90 2.21 -0.75 24 30 145 +16
30MAR26 95.00 P 2.86 3.09 2.86 3.13 -1.02 24 13 71 +13
30MAR26 97.50 P 3.96 4.24 3.96 4.24 -1.28 24 41 120 0
30MAR26 100.00 P 0.00 0.00 0.00 5.69 -1.60 25 0 67 0
30MAR26 102.50 P 7.66 7.66 6.88 7.30 -1.75 25 15 65 +15
30MAR26 105.00 P 0.00 0.00 0.00 9.15 -2.17 26 0 50 0
30MAR26 107.50 P 0.00 0.00 0.00 11.17 -2.33 26 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 13.28 -1.94 27 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 15.47 -2.34 28 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 17.84 -2.77 30 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 20.24 -2.69 32 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 22.15 -3.07 27 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 24.72 -2.61 30 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 27.30 -3.09 34 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 29.86 -2.71 37 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
29APR26 75.00 P 0.21 0.21 0.21 0.09 -0.04 24 5 5 +5
29APR26 77.50 P 0.00 0.00 0.00 0.18 -0.07 24 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.32 -0.12 24 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 0.54 -0.21 24 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 0.87 -0.31 24 0 2 0
29APR26 87.50 P 0.00 0.00 0.00 1.33 -0.41 24 0 0 0
29APR26 90.00 P 1.71 1.78 1.71 1.91 -0.57 24 2 4 +2
29APR26 92.50 P 0.00 0.00 0.00 2.67 -0.80 24 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 3.63 -1.00 24 0 15 0
29APR26 97.50 P 0.00 0.00 0.00 4.86 -1.21 24 0 15 0
29APR26 100.00 P 0.00 0.00 0.00 6.19 -1.54 24 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 7.82 -1.88 24 0 10 0
29APR26 105.00 P 0.00 0.00 0.00 9.38 -1.94 24 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 11.45 -2.05 25 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 13.28 -2.76 24 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 15.80 -2.56 27 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 17.84 -2.92 26 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 20.24 -2.69 28 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 22.77 -2.63 30 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.03 0.00 24 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.05 -0.01 24 0 26 0
29JUN26 70.00 P 0.00 0.00 0.00 0.09 -0.03 24 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.15 -0.06 23 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.26 -0.10 23 0 8 0
29JUN26 77.50 P 0.00 0.00 0.00 0.43 -0.15 23 0 105 0
29JUN26 80.00 P 0.76 0.76 0.76 0.67 -0.22 23 1 110 0
29JUN26 82.50 P 0.00 0.00 0.00 1.02 -0.28 23 0 56 0
29JUN26 85.00 P 0.00 0.00 0.00 1.46 -0.34 23 0 66 0
29JUN26 87.50 P 0.00 0.00 0.00 1.99 -0.48 23 0 40 0
29JUN26 90.00 P 0.00 0.00 0.00 2.63 -0.67 23 0 92 0
29JUN26 92.50 P 3.27 3.30 3.27 3.49 -0.81 23 11 71 +10
29JUN26 95.00 P 4.24 4.24 4.24 4.44 -1.02 23 5 67 +5
29JUN26 97.50 P 0.00 0.00 0.00 5.60 -1.35 23 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 7.12 -1.33 23 0 35 0
29JUN26 102.50 P 0.00 0.00 0.00 8.53 -2.01 23 0 20 0
29JUN26 105.00 P 0.00 0.00 0.00 10.14 -2.28 23 0 20 0
29JUN26 107.50 P 0.00 0.00 0.00 12.34 -2.01 25 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 14.03 -2.41 24 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 16.20 -2.16 25 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 17.84 -2.95 22 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 20.80 -2.13 27 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 23.12 -2.28 28 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 25.14 -2.32 27 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 27.39 -3.00 26 0 1 0
29JUN26 127.50 P 0.00 0.00 0.00 30.23 -2.34 31 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.14 -0.05 22 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.23 -0.07 22 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.36 -0.11 22 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 0.55 -0.15 22 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 0.81 -0.24 22 0 18 0
29SEP26 80.00 P 0.00 0.00 0.00 1.17 -0.32 23 0 12 0
29SEP26 82.50 P 0.00 0.00 0.00 1.63 -0.34 23 0 35 0
29SEP26 85.00 P 2.10 2.10 2.10 2.16 -0.39 23 1 37 +1
29SEP26 87.50 P 0.00 0.00 0.00 2.76 -0.53 22 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 3.52 -0.71 22 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 4.39 -0.85 22 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 5.48 -0.92 22 0 18 0
29SEP26 97.50 P 0.00 0.00 0.00 6.50 -1.34 22 0 1 0
29SEP26 100.00 P 8.00 8.00 7.73 7.94 -1.49 22 10 40 +10
29SEP26 102.50 P 9.19 9.19 9.19 9.44 -1.52 22 14 14 +14
29SEP26 105.00 P 10.80 10.80 10.76 11.09 -2.01 23 22 27 +22
29SEP26 107.50 P 0.00 0.00 0.00 12.41 -2.24 21 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 14.58 -2.30 22 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 16.54 -2.20 23 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 19.09 -2.11 25 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 20.90 -2.60 24 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 23.12 -2.97 24 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 25.14 -2.79 23 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 27.39 -3.01 23 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 30.23 -2.34 27 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.73 -0.11 23 0 10 0
30DEC26 75.00 P 1.35 1.35 1.35 1.05 -0.12 23 3 10 -3
30DEC26 77.50 P 0.00 0.00 0.00 1.37 -0.27 23 0 24 0
30DEC26 80.00 P 2.08 2.09 2.08 1.88 -0.29 23 2 14 +2
30DEC26 82.50 P 0.00 0.00 0.00 2.45 -0.34 23 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 3.08 -0.48 23 0 459 0
30DEC26 87.50 P 0.00 0.00 0.00 3.87 -0.57 23 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 4.76 -0.66 24 0 2 0
30DEC26 92.50 P 0.00 0.00 0.00 5.74 -0.83 24 0 0 0
30DEC26 95.00 P 7.21 7.21 7.21 6.89 -0.92 24 15 14 +7
30DEC26 97.50 P 0.00 0.00 0.00 8.09 -1.11 24 0 10 0
30DEC26 100.00 P 0.00 0.00 0.00 9.49 -1.21 24 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 10.94 -1.38 24 0 0 0
30DEC26 105.00 P 12.92 12.92 12.92 12.55 -1.52 24 14 14 +14
30DEC26 107.50 P 0.00 0.00 0.00 14.22 -1.68 24 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 16.04 -1.82 24 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 17.91 -1.98 25 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 19.91 -2.12 25 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 21.96 -2.26 25 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 24.12 -2.37 26 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 26.32 -2.49 26 0 0 0
TOTAL PUT 945 9,019 +342
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$ 3.20
29JAN26 2.00 C 0.00 0.00 0.00 1.20 +0.11 0 0 0 0
29JAN26 2.10 C 0.00 0.00 0.00 1.10 +0.11 0 0 0 0
29JAN26 2.20 C 0.00 0.00 0.00 1.00 +0.11 0 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 0.90 +0.11 0 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 0.80 +0.11 0 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 0.71 +0.12 54 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.61 +0.12 47 0 2 0
29JAN26 2.70 C 0.00 0.00 0.00 0.51 +0.10 39 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.43 +0.11 48 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.34 +0.10 44 0 16 0
29JAN26 3.00 C 0.00 0.00 0.00 0.26 +0.08 42 0 48 0
29JAN26 3.10 C 0.16 0.17 0.16 0.19 +0.07 41 16 62 -2
29JAN26 3.20 C 0.12 0.12 0.12 0.14 +0.06 42 29 157 +10
29JAN26 3.30 C 0.08 0.10 0.08 0.10 +0.05 43 82 389 +37
29JAN26 3.40 C 0.05 0.06 0.05 0.06 +0.02 41 46 3,240 +40
29JAN26 3.50 C 0.03 0.04 0.03 0.04 +0.02 42 16 252 +16
29JAN26 3.60 C 0.00 0.00 0.00 0.03 +0.02 44 0 386 0
29JAN26 3.70 C 0.00 0.00 0.00 0.02 +0.01 45 0 301 0
29JAN26 3.80 C 0.00 0.00 0.00 0.01 0.00 43 0 396 0
29JAN26 3.90 C 0.00 0.00 0.00 0.01 0.00 48 0 390 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 53 0 56 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 58 0 50 0
29JAN26 4.20 C 0.00 0.00 0.00 0.01 0.00 62 0 60 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 66 0 33 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 74 0 25 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 78 0 30 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 82 0 166 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 89 0 200 0
26FEB26 2.00 C 0.00 0.00 0.00 1.21 +0.11 54 0 0 0
26FEB26 2.10 C 0.00 0.00 0.00 1.11 +0.11 48 0 0 0
26FEB26 2.20 C 0.00 0.00 0.00 1.01 +0.11 41 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 0.91 +0.11 35 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.82 +0.11 47 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.73 +0.11 48 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.63 +0.10 42 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.55 +0.10 45 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.46 +0.08 41 0 0 0
26FEB26 2.90 C 0.35 0.35 0.35 0.39 +0.10 43 5 5 +5
26FEB26 3.00 C 0.00 0.00 0.00 0.33 +0.08 44 0 3 0
26FEB26 3.10 C 0.27 0.27 0.27 0.26 +0.07 42 4 53 +4
26FEB26 3.20 C 0.18 0.18 0.18 0.22 +0.07 44 3 193 +3
26FEB26 3.30 C 0.15 0.17 0.15 0.17 +0.05 43 15 237 +6
26FEB26 3.40 C 0.13 0.13 0.13 0.13 +0.04 42 2 241 0
26FEB26 3.50 C 0.10 0.10 0.10 0.10 +0.03 42 30 265 0
26FEB26 3.60 C 0.07 0.07 0.07 0.08 +0.03 43 31 111 +30
26FEB26 3.70 C 0.06 0.06 0.06 0.07 +0.03 46 5 138 +5
26FEB26 3.80 C 0.04 0.04 0.04 0.04 +0.01 42 33 510 +10
26FEB26 3.90 C 0.00 0.00 0.00 0.03 +0.01 42 0 240 0
26FEB26 4.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 400 0
26FEB26 4.10 C 0.02 0.02 0.02 0.01 0.00 38 25 590 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 44 0 109 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 47 0 14 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 52 0 14 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 1.51 +0.12 0 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.46 +0.11 0 0 30 0
30MAR26 1.80 C 0.00 0.00 0.00 1.41 +0.10 0 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 1.36 +0.11 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.31 +0.11 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.26 +0.11 0 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 1.22 +0.11 52 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.12 +0.11 46 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.03 +0.11 50 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.93 +0.11 45 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.84 +0.11 45 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.75 +0.11 44 0 54 0
30MAR26 2.60 C 0.00 0.00 0.00 0.66 +0.10 42 0 5 0
30MAR26 2.70 C 0.00 0.00 0.00 0.58 +0.10 42 0 9 0
30MAR26 2.80 C 0.00 0.00 0.00 0.51 +0.08 43 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.44 +0.07 43 0 1 0
30MAR26 3.00 C 0.00 0.00 0.00 0.39 +0.07 45 0 37 0
30MAR26 3.10 C 0.00 0.00 0.00 0.34 +0.08 46 0 136 0
30MAR26 3.20 C 0.00 0.00 0.00 0.28 +0.06 44 0 78 0
30MAR26 3.30 C 0.00 0.00 0.00 0.25 +0.07 46 0 473 0
30MAR26 3.40 C 0.00 0.00 0.00 0.19 +0.04 43 0 71 0
30MAR26 3.50 C 0.15 0.16 0.15 0.17 +0.04 45 7 132 +7
30MAR26 3.60 C 0.00 0.00 0.00 0.14 +0.03 45 0 11 0
30MAR26 3.70 C 0.11 0.13 0.11 0.12 +0.03 45 35 52 +30
30MAR26 3.80 C 0.00 0.00 0.00 0.10 +0.03 46 0 38 0
30MAR26 3.90 C 0.00 0.00 0.00 0.08 +0.02 45 0 135 0
30MAR26 4.00 C 0.00 0.00 0.00 0.07 +0.02 46 0 127 0
30MAR26 4.10 C 0.00 0.00 0.00 0.06 +0.02 47 0 132 0
30MAR26 4.20 C 0.00 0.00 0.00 0.05 +0.02 47 0 58 0
30MAR26 4.30 C 0.00 0.00 0.00 0.04 +0.02 47 0 70 0
30MAR26 4.40 C 0.00 0.00 0.00 0.03 +0.02 46 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.02 +0.01 44 0 7 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 1.13 +0.11 44 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 1.04 +0.10 46 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.94 +0.09 41 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.86 +0.11 44 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.77 +0.10 42 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.70 +0.09 45 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.62 +0.08 43 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.55 +0.08 43 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.48 +0.08 42 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.42 +0.07 42 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.37 +0.07 43 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.33 +0.07 44 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.28 +0.06 43 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.25 +0.06 45 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.21 +0.05 44 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.19 +0.05 45 0 3 0
29APR26 3.70 C 0.00 0.00 0.00 0.16 +0.05 45 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.13 +0.03 44 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.11 +0.03 44 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.10 +0.03 45 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 1.52 +0.10 0 0 200 0
29JUN26 1.75 C 0.00 0.00 0.00 1.47 +0.10 0 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 1.43 +0.11 46 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.38 +0.11 44 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 1.33 +0.10 42 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.29 +0.11 46 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.23 +0.10 37 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 1.15 +0.11 44 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 1.06 +0.10 43 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.97 +0.10 42 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.88 +0.08 40 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 0.82 +0.08 44 0 29 0
29JUN26 2.60 C 0.00 0.00 0.00 0.74 +0.09 43 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.67 +0.08 43 0 3 0
29JUN26 2.80 C 0.00 0.00 0.00 0.60 +0.07 42 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 0.55 +0.08 43 0 2 0
29JUN26 3.00 C 0.00 0.00 0.00 0.49 +0.07 43 0 10 0
29JUN26 3.10 C 0.00 0.00 0.00 0.44 +0.07 43 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.39 +0.06 43 0 2 0
29JUN26 3.30 C 0.00 0.00 0.00 0.35 +0.05 43 0 10 0
29JUN26 3.40 C 0.00 0.00 0.00 0.31 +0.04 43 0 36 0
29JUN26 3.50 C 0.00 0.00 0.00 0.28 +0.04 43 0 41 0
29JUN26 3.60 C 0.24 0.24 0.24 0.25 +0.04 44 25 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.22 +0.04 43 0 23 0
29JUN26 3.80 C 0.00 0.00 0.00 0.20 +0.04 44 0 153 0
29JUN26 3.90 C 0.00 0.00 0.00 0.18 +0.04 45 0 35 0
29JUN26 4.00 C 0.00 0.00 0.00 0.15 +0.02 43 0 154 0
29JUN26 4.10 C 0.00 0.00 0.00 0.14 +0.03 45 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.13 +0.03 45 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.11 +0.02 45 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.10 +0.03 45 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.09 +0.03 45 0 6 0
29JUN26 4.60 C 0.00 0.00 0.00 0.08 +0.03 46 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.07 +0.03 46 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.06 +0.03 45 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.05 +0.03 45 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.26 +0.10 42 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 1.17 +0.10 41 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.08 +0.09 39 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 1.01 +0.10 41 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.94 +0.09 42 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.87 +0.10 42 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.81 +0.10 43 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.75 +0.09 43 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.69 +0.09 43 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.64 +0.09 44 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.59 +0.08 44 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.55 +0.08 44 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.50 +0.07 44 0 10 0
29SEP26 3.30 C 0.00 0.00 0.00 0.46 +0.07 44 0 12 0
29SEP26 3.40 C 0.00 0.00 0.00 0.42 +0.06 44 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.39 +0.06 44 0 51 0
29SEP26 3.60 C 0.00 0.00 0.00 0.36 +0.06 45 0 7 0
29SEP26 3.70 C 0.00 0.00 0.00 0.33 +0.06 45 0 10 0
29SEP26 3.80 C 0.00 0.00 0.00 0.30 +0.05 45 0 38 0
29SEP26 3.90 C 0.00 0.00 0.00 0.28 +0.04 45 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.25 +0.03 45 0 130 0
29SEP26 4.10 C 0.00 0.00 0.00 0.23 +0.03 45 0 9 0
29SEP26 4.20 C 0.00 0.00 0.00 0.21 +0.03 45 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.19 +0.03 45 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.18 +0.03 45 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.16 +0.03 45 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.15 +0.03 45 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.14 +0.03 46 0 26 0
29SEP26 4.80 C 0.00 0.00 0.00 0.13 +0.03 46 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.12 +0.03 46 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.28 +0.10 38 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.20 +0.10 38 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.13 +0.10 40 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.06 +0.10 41 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.00 +0.10 42 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.94 +0.10 43 0 34 0
30DEC26 2.60 C 0.00 0.00 0.00 0.88 +0.10 43 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.82 +0.09 43 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.77 +0.09 43 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.72 +0.09 44 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.67 +0.08 44 0 30 0
30DEC26 3.10 C 0.00 0.00 0.00 0.63 +0.08 44 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.58 +0.07 44 0 10 0
30DEC26 3.30 C 0.00 0.00 0.00 0.55 +0.08 44 0 10 0
30DEC26 3.40 C 0.00 0.00 0.00 0.51 +0.07 44 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.47 +0.06 44 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.44 +0.06 44 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.41 +0.06 44 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.38 +0.05 44 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.36 +0.05 45 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.33 +0.04 44 0 14 0
30DEC26 4.10 C 0.00 0.00 0.00 0.31 +0.04 45 0 48 0
30DEC26 4.20 C 0.00 0.00 0.00 0.29 +0.04 45 0 150 0
TOTAL CALL 409 12,751 +201
29JAN26 2.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JAN26 2.10 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 61 0 7 0
29JAN26 2.60 P 0.00 0.00 0.00 0.01 0.00 53 0 40 0
29JAN26 2.70 P 0.00 0.00 0.00 0.01 -0.01 45 0 87 0
29JAN26 2.80 P 0.02 0.02 0.02 0.02 -0.01 45 17 436 -16
29JAN26 2.90 P 0.03 0.04 0.03 0.03 -0.03 42 15 228 -10
29JAN26 3.00 P 0.07 0.07 0.06 0.06 -0.03 44 28 895 -12
29JAN26 3.10 P 0.11 0.11 0.11 0.09 -0.05 43 1 147 -1
29JAN26 3.20 P 0.15 0.15 0.14 0.13 -0.07 41 198 6,447 -126
29JAN26 3.30 P 0.22 0.22 0.22 0.20 -0.08 45 6 18 -3
29JAN26 3.40 P 0.00 0.00 0.00 0.26 -0.10 42 2 61 -2
29JAN26 3.50 P 0.00 0.00 0.00 0.34 -0.11 44 0 23 0
29JAN26 3.60 P 0.00 0.00 0.00 0.43 -0.11 47 0 488 0
29JAN26 3.70 P 0.00 0.00 0.00 0.52 -0.12 48 0 462 0
29JAN26 3.80 P 0.00 0.00 0.00 0.62 -0.11 54 0 5 0
29JAN26 3.90 P 0.00 0.00 0.00 0.71 -0.11 52 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.81 -0.12 57 0 2 0
29JAN26 4.10 P 0.00 0.00 0.00 0.91 -0.11 62 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 1.01 -0.11 67 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 1.11 -0.11 72 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 1.21 -0.11 76 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 1.31 -0.11 80 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 1.41 -0.11 84 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 1.51 -0.11 88 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 1.61 -0.11 92 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 1.71 -0.11 96 0 0 0
26FEB26 2.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 2.10 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 2.20 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.03 -0.01 47 0 37 0
26FEB26 2.70 P 0.00 0.00 0.00 0.04 -0.01 45 0 80 0
26FEB26 2.80 P 0.00 0.00 0.00 0.06 -0.02 45 0 177 0
26FEB26 2.90 P 0.09 0.09 0.08 0.08 -0.03 43 165 459 -160
26FEB26 3.00 P 0.00 0.00 0.00 0.11 -0.04 43 0 1,035 0
26FEB26 3.10 P 0.00 0.00 0.00 0.15 -0.06 42 0 50 0
26FEB26 3.20 P 0.00 0.00 0.00 0.21 -0.05 45 1 119 +1
26FEB26 3.30 P 0.00 0.00 0.00 0.27 -0.06 46 0 32 0
26FEB26 3.40 P 0.00 0.00 0.00 0.34 -0.06 47 10 24 0
26FEB26 3.50 P 0.00 0.00 0.00 0.39 -0.10 43 0 67 0
26FEB26 3.60 P 0.00 0.00 0.00 0.47 -0.10 44 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.56 -0.10 47 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.64 -0.10 45 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.73 -0.11 46 0 200 0
26FEB26 4.00 P 0.00 0.00 0.00 0.83 -0.10 50 0 400 0
26FEB26 4.10 P 0.00 0.00 0.00 0.92 -0.11 50 0 200 0
26FEB26 4.20 P 0.00 0.00 0.00 1.02 -0.10 53 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 1.11 -0.11 51 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 1.21 -0.11 54 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 1.31 -0.11 57 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 1.41 -0.11 60 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 1.51 -0.11 62 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.61 -0.11 65 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.71 -0.11 68 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 69 0 75 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 67 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 64 0 25 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 61 0 150 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 56 0 72 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 51 0 372 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 46 0 167 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 -0.02 41 0 99 0
30MAR26 2.40 P 0.03 0.03 0.03 0.03 -0.01 48 100 167 -9
30MAR26 2.50 P 0.00 0.00 0.00 0.04 -0.01 46 0 276 0
30MAR26 2.60 P 0.00 0.00 0.00 0.06 -0.01 47 0 242 0
30MAR26 2.70 P 0.08 0.08 0.08 0.08 -0.02 46 5 376 -5
30MAR26 2.80 P 0.00 0.00 0.00 0.10 -0.03 45 0 188 0
30MAR26 2.90 P 0.13 0.13 0.12 0.13 -0.03 44 215 601 +215
30MAR26 3.00 P 0.19 0.19 0.19 0.17 -0.04 45 10 223 0
30MAR26 3.10 P 0.00 0.00 0.00 0.21 -0.06 44 2 32 +2
30MAR26 3.20 P 0.00 0.00 0.00 0.26 -0.07 44 0 68 0
30MAR26 3.30 P 0.00 0.00 0.00 0.33 -0.05 46 2 39 +2
30MAR26 3.40 P 0.00 0.00 0.00 0.38 -0.08 44 0 35 0
30MAR26 3.50 P 0.00 0.00 0.00 0.45 -0.08 45 0 11 0
30MAR26 3.60 P 0.00 0.00 0.00 0.52 -0.09 45 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.61 -0.07 47 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.69 -0.08 48 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.77 -0.09 47 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.86 -0.10 49 0 55 0
30MAR26 4.10 P 0.00 0.00 0.00 0.95 -0.10 49 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.04 -0.10 50 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 1.13 -0.11 50 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 1.22 -0.11 49 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.32 -0.11 51 0 45 0
30MAR26 4.60 P 0.00 0.00 0.00 1.42 -0.11 54 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.51 -0.11 51 0 1 0
30MAR26 4.80 P 0.00 0.00 0.00 1.61 -0.11 53 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.71 -0.11 56 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.06 -0.01 45 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.08 -0.01 45 0 5 0
29APR26 2.70 P 0.00 0.00 0.00 0.10 -0.02 44 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.13 -0.02 44 0 20 0
29APR26 2.90 P 0.00 0.00 0.00 0.17 -0.02 45 0 0 0
29APR26 3.00 P 0.20 0.20 0.20 0.21 -0.03 45 25 25 +25
29APR26 3.10 P 0.00 0.00 0.00 0.25 -0.04 44 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.30 -0.05 44 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.36 -0.06 44 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.42 -0.07 44 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.48 -0.07 43 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.56 -0.07 45 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.63 -0.08 45 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.72 -0.08 47 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.79 -0.08 45 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.88 -0.09 46 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 48 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 42 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 -0.01 40 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 37 0
29JUN26 2.10 P 0.00 0.00 0.00 0.03 -0.01 44 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.04 -0.01 44 0 39 0
29JUN26 2.30 P 0.00 0.00 0.00 0.06 -0.01 45 0 15 0
29JUN26 2.40 P 0.00 0.00 0.00 0.08 -0.01 45 0 1 0
29JUN26 2.50 P 0.00 0.00 0.00 0.10 -0.01 44 0 10 0
29JUN26 2.60 P 0.00 0.00 0.00 0.13 -0.02 45 0 110 0
29JUN26 2.70 P 0.00 0.00 0.00 0.16 -0.02 44 0 117 0
29JUN26 2.80 P 0.00 0.00 0.00 0.20 -0.03 45 0 54 0
29JUN26 2.90 P 0.00 0.00 0.00 0.24 -0.03 45 0 92 0
29JUN26 3.00 P 0.00 0.00 0.00 0.28 -0.04 45 0 117 0
29JUN26 3.10 P 0.00 0.00 0.00 0.34 -0.04 46 0 30 0
29JUN26 3.20 P 0.00 0.00 0.00 0.39 -0.05 46 0 65 0
29JUN26 3.30 P 0.00 0.00 0.00 0.45 -0.05 46 0 20 0
29JUN26 3.40 P 0.00 0.00 0.00 0.51 -0.06 46 0 25 0
29JUN26 3.50 P 0.59 0.59 0.59 0.57 -0.07 45 2 33 +2
29JUN26 3.60 P 0.00 0.00 0.00 0.64 -0.08 46 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.72 -0.07 47 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.79 -0.08 47 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.87 -0.09 47 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.95 -0.09 47 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 1.04 -0.08 49 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.12 -0.10 49 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 1.21 -0.09 49 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.30 -0.09 50 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.39 -0.09 51 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.48 -0.09 51 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.57 -0.09 52 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.66 -0.10 52 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.76 -0.09 54 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.06 0.00 48 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.07 -0.01 46 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.09 -0.01 46 0 1 0
29SEP26 2.30 P 0.00 0.00 0.00 0.11 -0.02 46 0 54 0
29SEP26 2.40 P 0.00 0.00 0.00 0.14 -0.02 46 0 8 0
29SEP26 2.50 P 0.00 0.00 0.00 0.17 -0.02 46 0 76 0
29SEP26 2.60 P 0.22 0.22 0.22 0.21 -0.02 47 5 126 -5
29SEP26 2.70 P 0.26 0.26 0.26 0.24 -0.03 46 89 234 +84
29SEP26 2.80 P 0.00 0.00 0.00 0.29 -0.02 47 0 20 0
29SEP26 2.90 P 0.00 0.00 0.00 0.33 -0.04 46 0 157 0
29SEP26 3.00 P 0.00 0.00 0.00 0.38 -0.04 47 0 144 0
29SEP26 3.10 P 0.00 0.00 0.00 0.43 -0.04 46 0 115 0
29SEP26 3.20 P 0.00 0.00 0.00 0.49 -0.04 47 0 322 0
29SEP26 3.30 P 0.00 0.00 0.00 0.55 -0.05 47 0 23 0
29SEP26 3.40 P 0.00 0.00 0.00 0.61 -0.05 47 0 4 0
29SEP26 3.50 P 0.00 0.00 0.00 0.68 -0.05 48 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.75 -0.05 48 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.81 -0.07 47 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.89 -0.06 48 0 3 0
29SEP26 3.90 P 0.00 0.00 0.00 0.96 -0.07 48 0 0 0
29SEP26 4.00 P 1.12 1.12 1.12 1.04 -0.07 48 1 42 -1
29SEP26 4.10 P 0.00 0.00 0.00 1.12 -0.08 49 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.20 -0.08 49 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.29 -0.08 50 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.37 -0.09 50 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 1.46 -0.08 51 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 1.55 -0.09 52 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.63 -0.10 51 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.72 -0.10 51 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.82 -0.09 53 0 180 0
30DEC26 2.00 P 0.00 0.00 0.00 0.08 -0.01 46 0 1 0
30DEC26 2.10 P 0.00 0.00 0.00 0.11 0.00 47 0 203 0
30DEC26 2.20 P 0.13 0.13 0.13 0.12 -0.01 45 100 116 +100
30DEC26 2.30 P 0.00 0.00 0.00 0.16 -0.01 46 0 165 0
30DEC26 2.40 P 0.00 0.00 0.00 0.19 -0.02 46 0 120 0
30DEC26 2.50 P 0.22 0.22 0.22 0.22 -0.02 46 10 103 +10
30DEC26 2.60 P 0.25 0.25 0.25 0.26 -0.03 46 5 32 +5
30DEC26 2.70 P 0.31 0.31 0.31 0.30 -0.03 46 3 39 +3
30DEC26 2.80 P 0.00 0.00 0.00 0.35 -0.03 47 0 56 0
30DEC26 2.90 P 0.00 0.00 0.00 0.39 -0.04 46 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.45 -0.03 47 10 172 +10
30DEC26 3.10 P 0.00 0.00 0.00 0.50 -0.04 47 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.56 -0.04 47 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.62 -0.04 47 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.68 -0.05 47 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.74 -0.06 47 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.81 -0.06 47 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.88 -0.06 47 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.95 -0.07 47 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.03 -0.06 48 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.10 -0.07 48 0 5 0
30DEC26 4.10 P 0.00 0.00 0.00 1.18 -0.07 48 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 1.26 -0.08 49 0 20 0
TOTAL PUT 1,027 19,419 +109
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 17.13 -0.47 60 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 16.08 -0.02 0 0 2 0
29JAN26 47.00 C 0.00 0.00 0.00 15.12 -0.42 50 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 14.09 -0.43 33 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 13.09 -0.40 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 12.18 -0.28 47 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 9.69 +0.01 38 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 7.31 +0.05 35 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 5.03 -0.01 31 0 52 0
29JAN26 60.00 C 0.00 0.00 0.00 3.15 -0.03 31 0 100 0
29JAN26 62.50 C 1.82 1.82 1.75 1.76 -0.03 31 2 388 0
29JAN26 65.00 C 0.92 0.99 0.81 0.89 -0.02 31 18 330 -14
29JAN26 67.50 C 0.44 0.44 0.40 0.38 -0.03 31 19 259 -4
29JAN26 70.00 C 0.00 0.00 0.00 0.15 -0.01 31 0 208 0
29JAN26 72.50 C 0.11 0.11 0.11 0.05 -0.01 31 7 119 0
29JAN26 75.00 C 0.00 0.00 0.00 0.02 0.00 32 0 47 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 34 0 50 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 38 0 16 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 42 0 14 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 46 0 4 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 17.27 -0.33 44 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 16.29 -0.25 43 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 15.21 -0.46 31 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 14.30 -0.22 38 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 13.32 -0.17 36 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 12.18 -0.37 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 9.69 -0.30 0 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 7.79 +0.05 32 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 5.81 +0.02 31 0 15 0
26FEB26 60.00 C 0.00 0.00 0.00 4.12 -0.01 31 0 165 0
26FEB26 62.50 C 0.00 0.00 0.00 2.81 +0.02 31 0 26 0
26FEB26 65.00 C 0.00 0.00 0.00 1.85 0.00 32 0 27 0
26FEB26 67.50 C 1.22 1.22 1.22 1.14 0.00 31 15 46 -15
26FEB26 70.00 C 0.00 0.00 0.00 0.67 0.00 31 0 116 0
26FEB26 72.50 C 0.00 0.00 0.00 0.37 0.00 31 0 73 0
26FEB26 75.00 C 0.00 0.00 0.00 0.20 0.00 31 0 52 0
26FEB26 77.50 C 0.00 0.00 0.00 0.10 0.00 31 0 31 0
26FEB26 80.00 C 0.00 0.00 0.00 0.05 0.00 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 36 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 25.59 +0.59 67 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 24.56 +0.30 63 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 23.31 +0.01 44 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 22.58 +0.53 58 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 21.29 -0.18 35 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 20.30 -0.14 34 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 19.32 -0.05 34 0 1 0
30MAR26 44.00 C 0.00 0.00 0.00 18.71 +0.24 50 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 17.47 -0.13 39 0 5 0
30MAR26 46.00 C 0.00 0.00 0.00 16.49 -0.05 38 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 15.30 -0.37 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 14.57 +0.01 35 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 13.32 -0.26 0 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 12.77 +0.09 35 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 10.61 +0.15 35 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 8.58 +0.07 34 0 2 0
30MAR26 57.50 C 0.00 0.00 0.00 6.85 +0.03 34 0 29 0
30MAR26 60.00 C 0.00 0.00 0.00 5.32 +0.02 34 0 69 0
30MAR26 62.50 C 0.00 0.00 0.00 4.04 0.00 34 0 48 0
30MAR26 65.00 C 0.00 0.00 0.00 3.05 +0.01 35 0 15 0
30MAR26 67.50 C 0.00 0.00 0.00 2.23 -0.02 35 0 71 0
30MAR26 70.00 C 1.68 1.68 1.68 1.59 -0.02 34 15 29 0
30MAR26 72.50 C 0.00 0.00 0.00 1.11 -0.01 34 0 95 0
30MAR26 75.00 C 0.96 0.96 0.96 0.76 -0.01 34 15 91 +15
30MAR26 77.50 C 0.68 0.70 0.68 0.51 -0.01 34 45 85 +30
30MAR26 80.00 C 0.00 0.00 0.00 0.34 -0.01 34 0 83 0
30MAR26 82.50 C 0.00 0.00 0.00 0.22 -0.01 34 0 115 0
30MAR26 85.00 C 0.00 0.00 0.00 0.14 -0.01 34 0 35 0
30MAR26 87.50 C 0.00 0.00 0.00 0.09 -0.01 34 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.06 0.00 34 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.04 0.00 35 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 17.72 -0.02 38 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 16.70 +0.16 35 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 15.74 +0.07 34 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 14.57 -0.35 27 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 14.01 -0.31 35 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 13.17 +0.01 35 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 11.01 -0.01 34 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 8.98 -0.12 32 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 7.53 +0.03 34 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 6.04 +0.02 34 0 0 0
29APR26 62.50 C 4.89 4.89 4.77 4.78 +0.01 34 27 57 +27
29APR26 65.00 C 0.00 0.00 0.00 3.75 +0.01 34 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 2.92 -0.01 34 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 2.21 -0.01 34 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 1.65 -0.01 34 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 1.22 -0.01 34 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.89 -0.01 34 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.64 -0.01 34 0 15 0
29APR26 82.50 C 0.00 0.00 0.00 0.46 0.00 34 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 0.33 +0.01 34 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 20.82 -0.32 40 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 19.89 +0.26 39 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 18.94 -0.34 38 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 18.11 -0.15 39 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 17.19 +0.29 38 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 16.29 +0.35 37 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 15.41 -0.07 37 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 14.63 +0.31 37 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 13.80 -0.08 37 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 11.66 +0.29 34 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 10.03 +0.17 35 0 3 0
29JUN26 57.50 C 0.00 0.00 0.00 8.26 +0.12 34 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 7.09 +0.29 35 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 5.88 -0.01 35 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 4.87 +0.05 36 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 3.96 0.00 35 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 3.18 -0.04 35 0 22 0
29JUN26 72.50 C 0.00 0.00 0.00 2.56 -0.03 35 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 2.04 -0.03 35 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 1.60 -0.03 35 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 1.27 -0.03 35 0 30 0
29JUN26 82.50 C 0.00 0.00 0.00 0.97 -0.02 35 0 15 0
29JUN26 85.00 C 0.00 0.00 0.00 0.75 -0.02 35 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.59 -0.01 35 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.45 -0.01 35 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.35 -0.02 35 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.28 -0.01 35 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 19.41 +0.09 39 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 18.52 0.00 38 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 17.64 +0.40 37 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 16.47 +0.08 34 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 15.69 -0.09 34 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 14.92 -0.58 34 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 14.46 +0.29 36 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 12.60 -0.18 35 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 10.96 -0.03 35 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 9.68 +0.06 36 0 2 0
29SEP26 60.00 C 8.40 8.40 8.40 8.47 +0.07 36 10 30 +10
29SEP26 62.50 C 0.00 0.00 0.00 7.29 -0.03 36 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 6.30 -0.03 36 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 5.46 -0.04 36 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 4.70 -0.04 36 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 4.04 -0.04 36 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 3.48 -0.06 36 0 3 0
29SEP26 77.50 C 0.00 0.00 0.00 3.00 -0.06 37 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 2.65 +0.07 37 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 2.27 +0.01 37 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 1.91 -0.02 37 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 1.62 -0.03 37 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 1.37 -0.03 37 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 1.17 -0.03 37 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.98 -0.02 37 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 18.83 -0.06 36 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 18.21 +0.12 37 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 17.44 +0.12 36 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.55 -0.01 35 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 15.82 +0.11 35 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 15.11 -0.02 35 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 13.39 -0.07 34 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 12.07 +0.12 35 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 10.65 +0.05 35 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 9.47 -0.05 35 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 8.43 +0.05 35 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 7.44 +0.05 35 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 6.62 +0.05 35 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 5.81 +0.06 35 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 5.16 +0.04 35 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 4.56 +0.02 36 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 4.01 +0.04 36 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 3.56 +0.04 36 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 3.18 +0.05 36 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 2.79 +0.05 36 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 2.42 +0.04 36 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 2.15 +0.05 36 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 1.87 +0.04 36 0 0 0
TOTAL CALL 173 3,434 +49
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 37 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 0.00 32 0 342 0
29JAN26 55.00 P 0.00 0.00 0.00 0.12 -0.02 31 0 323 0
29JAN26 57.50 P 0.45 0.45 0.39 0.41 -0.03 31 51 218 +18
29JAN26 60.00 P 1.02 1.05 0.91 1.03 -0.05 31 155 739 +101
29JAN26 62.50 P 0.00 0.00 0.00 2.14 -0.06 30 0 369 0
29JAN26 65.00 P 0.00 0.00 0.00 3.77 -0.09 31 0 192 0
29JAN26 67.50 P 0.00 0.00 0.00 5.78 -0.02 31 0 236 0
29JAN26 70.00 P 0.00 0.00 0.00 8.07 -0.01 31 0 298 0
29JAN26 72.50 P 0.00 0.00 0.00 10.51 -0.05 32 0 71 0
29JAN26 75.00 P 0.00 0.00 0.00 13.39 +0.36 58 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 15.94 +0.41 67 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 18.36 +0.36 71 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 20.52 +0.02 55 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 23.59 +0.59 93 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 26.04 +0.54 97 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 28.61 +0.61 105 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 30.78 +0.28 96 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 33.01 -0.24 76 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 0.00 31 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.02 0.00 31 0 10 0
26FEB26 48.00 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.05 0.00 31 0 20 0
26FEB26 50.00 P 0.00 0.00 0.00 0.08 0.00 31 0 65 0
26FEB26 52.50 P 0.00 0.00 0.00 0.23 0.00 31 0 64 0
26FEB26 55.00 P 0.00 0.00 0.00 0.53 0.00 31 0 55 0
26FEB26 57.50 P 1.00 1.05 0.95 1.05 -0.01 31 56 114 +56
26FEB26 60.00 P 0.00 0.00 0.00 1.87 -0.01 31 0 20 0
26FEB26 62.50 P 0.00 0.00 0.00 3.05 -0.02 31 0 59 0
26FEB26 65.00 P 0.00 0.00 0.00 4.59 -0.07 31 0 75 0
26FEB26 67.50 P 0.00 0.00 0.00 6.50 +0.01 32 0 24 0
26FEB26 70.00 P 0.00 0.00 0.00 8.70 +0.13 35 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 10.78 -0.04 33 0 2 0
26FEB26 75.00 P 0.00 0.00 0.00 13.44 +0.30 42 0 15 0
26FEB26 77.50 P 0.00 0.00 0.00 15.94 +0.37 47 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 18.54 +0.54 54 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 20.52 +0.02 41 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 23.59 +0.59 64 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 26.04 +0.40 67 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 28.61 +0.61 73 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 30.78 +0.18 68 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 33.03 -0.22 58 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 39 0 15 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 37 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 36 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 0.00 34 0 4 0
30MAR26 46.00 P 0.00 0.00 0.00 0.11 0.00 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 0.21 -0.01 34 0 15 0
30MAR26 49.00 P 0.00 0.00 0.00 0.29 0.00 34 0 279 0
30MAR26 50.00 P 0.00 0.00 0.00 0.39 0.00 34 0 155 0
30MAR26 52.50 P 0.00 0.00 0.00 0.72 -0.01 34 0 130 0
30MAR26 55.00 P 0.00 0.00 0.00 1.20 -0.01 34 0 248 0
30MAR26 57.50 P 1.91 1.91 1.91 1.94 -0.02 34 2 75 +2
30MAR26 60.00 P 0.00 0.00 0.00 2.89 -0.03 34 0 90 0
30MAR26 62.50 P 0.00 0.00 0.00 4.12 -0.04 34 0 240 0
30MAR26 65.00 P 0.00 0.00 0.00 5.61 -0.04 34 0 36 0
30MAR26 67.50 P 0.00 0.00 0.00 7.11 -0.39 32 0 20 0
30MAR26 70.00 P 0.00 0.00 0.00 9.31 -0.13 35 0 1 0
30MAR26 72.50 P 0.00 0.00 0.00 11.33 +0.18 35 0 15 0
30MAR26 75.00 P 0.00 0.00 0.00 13.53 -0.06 36 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 15.94 -0.24 39 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 18.62 +0.11 45 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 20.85 +0.26 44 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 23.59 +0.51 52 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 26.04 +0.40 55 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 28.61 +0.27 59 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 30.78 +0.18 55 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 33.03 -0.22 49 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.18 0.00 34 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.24 0.00 34 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.31 0.00 34 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.40 -0.01 34 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.51 -0.01 34 0 0 0
29APR26 50.00 P 0.67 0.67 0.65 0.65 0.00 34 151 151 +151
29APR26 52.50 P 1.06 1.06 1.06 1.09 -0.01 34 2 37 +2
29APR26 55.00 P 0.00 0.00 0.00 1.68 -0.02 34 0 17 0
29APR26 57.50 P 0.00 0.00 0.00 2.47 0.00 34 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 3.47 -0.02 34 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 4.70 -0.03 34 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 6.17 -0.03 34 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 7.87 -0.20 34 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 9.85 -0.09 36 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 11.75 -0.14 35 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 13.87 -0.13 36 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 16.07 -0.11 36 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 18.67 +0.16 40 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 20.85 +0.16 39 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 23.59 +0.51 46 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.32 -0.01 35 0 33 0
29JUN26 43.00 P 0.00 0.00 0.00 0.40 0.00 35 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 0.50 -0.01 35 0 5 0
29JUN26 45.00 P 0.00 0.00 0.00 0.60 -0.03 35 0 6 0
29JUN26 46.00 P 0.00 0.00 0.00 0.73 -0.02 35 0 10 0
29JUN26 47.00 P 0.00 0.00 0.00 0.91 -0.01 35 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 1.09 -0.02 35 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 1.29 -0.02 35 0 10 0
29JUN26 50.00 P 0.00 0.00 0.00 1.51 +0.01 35 0 33 0
29JUN26 52.50 P 0.00 0.00 0.00 2.17 +0.04 35 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 2.98 +0.06 35 0 41 0
29JUN26 57.50 P 0.00 0.00 0.00 3.95 +0.08 35 0 23 0
29JUN26 60.00 P 0.00 0.00 0.00 5.09 -0.04 34 0 32 0
29JUN26 62.50 P 0.00 0.00 0.00 6.39 -0.06 34 0 30 0
29JUN26 65.00 P 0.00 0.00 0.00 7.95 +0.03 34 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 9.63 +0.02 35 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 11.43 +0.01 35 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 13.34 -0.05 35 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 15.43 -0.34 35 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 17.53 +0.03 36 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 19.64 +0.02 35 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 21.89 -0.01 35 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 24.05 -0.09 34 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 26.50 +0.03 36 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 28.78 -0.06 35 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 31.12 -0.16 34 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 33.48 +0.05 33 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 1.19 -0.02 37 0 20 0
29SEP26 45.00 P 0.00 0.00 0.00 1.39 -0.02 37 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 1.60 -0.02 37 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 1.87 -0.02 37 0 12 0
29SEP26 48.00 P 0.00 0.00 0.00 2.15 -0.02 37 0 20 0
29SEP26 49.00 P 0.00 0.00 0.00 2.43 -0.02 37 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 2.71 -0.02 37 0 14 0
29SEP26 52.50 P 0.00 0.00 0.00 3.58 -0.03 38 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 4.59 -0.03 38 0 7 0
29SEP26 57.50 P 0.00 0.00 0.00 5.72 -0.03 38 0 31 0
29SEP26 60.00 P 0.00 0.00 0.00 6.99 -0.03 38 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 8.42 -0.04 38 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 9.93 -0.04 38 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 11.61 0.00 39 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 13.38 -0.03 39 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 15.24 -0.03 39 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 16.71 -0.52 37 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 19.17 -0.01 40 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 21.34 -0.02 41 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 23.42 +0.04 41 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 25.53 -0.07 41 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 27.69 -0.02 41 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 29.87 -0.12 40 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 32.36 +0.01 42 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 34.41 -0.14 41 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 1.89 +0.04 36 0 5 0
30DEC26 46.00 P 0.00 0.00 0.00 2.20 +0.10 37 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 2.48 +0.04 37 0 29 0
30DEC26 48.00 P 0.00 0.00 0.00 2.76 +0.04 37 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 3.07 +0.05 37 0 26 0
30DEC26 50.00 P 0.00 0.00 0.00 3.42 +0.05 37 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 4.31 +0.05 37 0 10 0
30DEC26 55.00 P 0.00 0.00 0.00 5.39 +0.06 37 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 6.57 +0.06 37 0 64 0
30DEC26 60.00 P 0.00 0.00 0.00 7.85 +0.06 37 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 9.29 +0.06 37 0 116 0
30DEC26 65.00 P 0.00 0.00 0.00 10.79 +0.06 37 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 12.35 -0.05 37 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 14.17 +0.09 38 0 5 0
30DEC26 72.50 P 0.00 0.00 0.00 16.02 +0.05 38 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.89 +0.04 38 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.89 +0.06 39 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 21.66 -0.25 38 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 24.00 -0.05 39 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 26.08 -0.09 39 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 28.22 -0.13 39 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 30.40 -0.12 40 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 32.71 +0.11 40 0 0 0
TOTAL PUT 417 6,361 +330
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SMC - SMIC CLOSING PRICE HK$ 75.60
09JAN26 49.00 C 0.00 0.00 0.00 26.75 -0.77 247 0 0 0
09JAN26 50.00 C 0.00 0.00 0.00 25.75 -0.77 237 0 0 0
09JAN26 52.50 C 0.00 0.00 0.00 23.25 -0.83 212 0 0 0
09JAN26 55.00 C 0.00 0.00 0.00 20.75 -0.76 189 0 0 0
09JAN26 57.50 C 0.00 0.00 0.00 18.25 -0.77 166 0 0 0
09JAN26 60.00 C 0.00 0.00 0.00 15.76 -0.78 146 0 0 0
09JAN26 62.50 C 0.00 0.00 0.00 13.26 -0.76 124 0 0 0
09JAN26 65.00 C 0.00 0.00 0.00 10.77 -0.76 104 0 0 0
09JAN26 67.50 C 8.80 8.80 8.30 8.29 -0.77 85 4 27 -4
09JAN26 70.00 C 0.00 0.00 0.00 5.88 -0.79 71 0 57 0
09JAN26 72.50 C 0.00 0.00 0.00 3.67 -0.70 62 0 63 0
09JAN26 75.00 C 3.00 4.00 1.80 1.93 -0.71 58 27 62 -4
09JAN26 77.50 C 1.50 2.50 0.87 0.83 -0.57 57 202 143 +39
09JAN26 80.00 C 0.75 1.46 0.39 0.28 -0.40 56 118 176 -15
09JAN26 82.50 C 0.44 0.80 0.19 0.08 -0.19 57 64 51 -1
09JAN26 85.00 C 0.42 0.45 0.11 0.02 -0.07 58 66 61 +17
09JAN26 87.50 C 0.00 0.00 0.00 0.01 -0.02 64 0 117 0
09JAN26 90.00 C 0.07 0.13 0.07 0.01 0.00 75 2 26 +1
09JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 85 0 63 0
09JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 95 0 14 0
09JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
09JAN26 100.00 C 0.00 0.00 0.00 0.01 - 114 0 0 -
16JAN26 52.50 C 0.00 0.00 0.00 23.42 -0.66 132 0 0 0
16JAN26 55.00 C 0.00 0.00 0.00 20.95 -0.60 121 0 0 0
16JAN26 57.50 C 0.00 0.00 0.00 18.32 -0.70 95 0 0 0
16JAN26 60.00 C 0.00 0.00 0.00 15.92 -0.64 91 0 0 0
16JAN26 62.50 C 0.00 0.00 0.00 13.39 -0.65 75 0 0 0
16JAN26 65.00 C 0.00 0.00 0.00 10.86 -0.71 61 0 0 0
16JAN26 67.50 C 0.00 0.00 0.00 8.58 -0.48 59 0 0 0
16JAN26 70.00 C 6.30 6.40 6.30 6.31 -0.61 52 4 22 +4
16JAN26 72.50 C 0.00 0.00 0.00 4.41 -0.65 51 0 0 0
16JAN26 75.00 C 4.14 4.14 3.13 2.95 -0.56 52 3 3 +2
16JAN26 77.50 C 3.11 3.11 2.03 1.80 -0.51 51 26 33 +14
16JAN26 80.00 C 1.71 2.40 1.25 1.02 -0.48 51 43 22 +19
16JAN26 82.50 C 1.25 1.73 0.79 0.54 -0.33 51 37 27 +12
16JAN26 85.00 C 0.79 1.08 0.54 0.26 -0.22 51 45 32 +28
16JAN26 87.50 C 0.00 0.00 0.00 0.12 -0.13 51 0 1 0
16JAN26 90.00 C 0.00 0.00 0.00 0.05 -0.07 50 0 2 0
16JAN26 92.50 C 0.30 0.30 0.30 0.02 -0.04 50 1 2 +1
16JAN26 95.00 C 0.23 0.23 0.23 0.01 -0.02 52 1 2 +1
16JAN26 97.50 C 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
16JAN26 100.00 C 0.00 0.00 0.00 0.01 - 62 0 0 -
29JAN26 46.00 C 0.00 0.00 0.00 30.03 -0.51 119 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 29.04 -0.61 115 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 28.04 -0.55 110 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 27.04 -0.48 106 0 2 0
29JAN26 50.00 C 0.00 0.00 0.00 26.05 -0.47 102 0 1 0
29JAN26 52.50 C 0.00 0.00 0.00 23.57 -0.51 93 0 12 0
29JAN26 55.00 C 22.54 22.54 22.54 21.10 -0.45 84 1 3 -1
29JAN26 57.50 C 0.00 0.00 0.00 18.64 -0.51 76 0 1 0
29JAN26 60.00 C 0.00 0.00 0.00 16.06 -0.56 63 0 15 0
29JAN26 62.50 C 15.88 15.88 15.88 13.75 -0.45 61 20 79 0
29JAN26 65.00 C 12.40 12.40 12.00 11.54 -0.24 59 4 87 -1
29JAN26 67.50 C 9.24 9.24 9.24 9.15 -0.57 51 1 176 0
29JAN26 70.00 C 9.30 9.50 7.83 7.20 -0.66 50 18 290 -2
29JAN26 72.50 C 7.55 7.55 5.69 5.56 -0.65 50 6 304 -1
29JAN26 75.00 C 5.61 6.15 4.29 4.29 -0.50 51 69 834 -9
29JAN26 77.50 C 4.05 4.80 3.30 3.14 -0.55 51 32 450 +18
29JAN26 80.00 C 3.20 3.84 2.45 2.22 -0.60 51 156 1,256 +22
29JAN26 82.50 C 2.50 3.00 2.00 1.53 -0.49 51 20 332 +11
29JAN26 85.00 C 1.80 2.40 1.51 1.03 -0.39 51 50 830 +3
29JAN26 87.50 C 1.80 1.80 1.20 0.67 -0.30 50 20 985 -7
29JAN26 90.00 C 1.17 1.56 0.85 0.43 -0.22 50 134 447 +63
29JAN26 92.50 C 1.20 1.20 0.73 0.27 -0.16 50 25 125 +8
29JAN26 95.00 C 0.85 0.85 0.52 0.16 -0.12 50 125 146 +46
29JAN26 97.50 C 0.55 0.75 0.48 0.10 -0.08 50 64 134 +29
29JAN26 100.00 C 0.47 0.60 0.30 0.06 -0.05 51 47 160 +14
29JAN26 102.50 C 0.26 0.43 0.25 0.04 -0.03 52 6 28 -2
29JAN26 105.00 C 0.38 0.38 0.38 0.02 -0.02 51 2 55 -1
29JAN26 107.50 C 0.00 0.00 0.00 0.01 -0.02 50 0 53 0
29JAN26 110.00 C 0.21 0.21 0.21 0.01 -0.01 53 1 116 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 56 0 26 0
29JAN26 115.00 C 0.08 0.08 0.08 0.01 0.00 59 1 28 0
29JAN26 117.50 C 0.10 0.10 0.10 0.01 0.00 61 8 43 +8
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 64 0 150 0
26FEB26 46.00 C 0.00 0.00 0.00 30.17 -0.51 81 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 29.23 -0.45 81 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 28.23 -0.47 78 0 1 0
26FEB26 49.00 C 0.00 0.00 0.00 27.19 -0.54 73 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 26.24 -0.49 72 0 97 0
26FEB26 52.50 C 0.00 0.00 0.00 23.83 -0.40 67 0 1 0
26FEB26 55.00 C 22.87 22.87 22.87 21.39 -0.40 62 1 1 0
26FEB26 57.50 C 0.00 0.00 0.00 18.98 -0.48 57 0 1 0
26FEB26 60.00 C 0.00 0.00 0.00 16.80 -0.34 56 0 4 0
26FEB26 62.50 C 0.00 0.00 0.00 14.48 -0.36 52 0 4 0
26FEB26 65.00 C 14.81 14.81 12.80 12.33 -0.53 49 3 55 +2
26FEB26 67.50 C 0.00 0.00 0.00 10.47 -0.59 49 0 4 0
26FEB26 70.00 C 10.62 11.15 10.22 8.83 -0.58 49 3 70 -3
26FEB26 72.50 C 9.63 9.63 9.63 7.42 -0.51 50 4 21 -4
26FEB26 75.00 C 7.60 7.60 6.72 6.25 -0.37 51 5 31 -4
26FEB26 77.50 C 6.86 6.86 5.20 5.16 -0.47 52 14 55 +1
26FEB26 80.00 C 5.50 5.82 4.55 4.17 -0.58 51 24 114 +9
26FEB26 82.50 C 3.86 3.86 3.86 3.33 -0.52 51 2 1,521 +2
26FEB26 85.00 C 4.02 4.02 3.11 2.64 -0.45 51 20 835 -12
26FEB26 87.50 C 3.70 3.70 2.85 2.07 -0.40 51 16 373 +16
26FEB26 90.00 C 3.27 3.27 2.40 1.61 -0.34 51 19 589 +4
26FEB26 92.50 C 0.00 0.00 0.00 1.25 -0.28 51 0 51 0
26FEB26 95.00 C 2.19 2.19 1.78 0.95 -0.24 51 5 62 +1
26FEB26 97.50 C 0.00 0.00 0.00 0.73 -0.19 51 0 20 0
26FEB26 100.00 C 1.32 1.34 1.32 0.55 -0.16 51 13 39 -10
26FEB26 102.50 C 0.00 0.00 0.00 0.41 -0.13 50 0 287 0
30MAR26 20.00 C 0.00 0.00 0.00 56.07 -0.57 151 0 27 0
30MAR26 21.00 C 0.00 0.00 0.00 55.15 -0.53 151 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 54.10 -0.63 142 0 25 0
30MAR26 23.00 C 0.00 0.00 0.00 53.17 -0.50 141 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 52.13 -0.57 134 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 51.10 -0.69 127 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 50.24 -0.50 131 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 49.08 -0.57 116 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 48.15 -0.55 117 0 1 0
30MAR26 29.00 C 0.00 0.00 0.00 47.18 -0.55 114 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 46.27 -0.53 115 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 45.22 -0.54 108 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 44.16 -0.69 101 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 43.23 -0.43 101 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 42.11 -0.65 92 0 1 0
30MAR26 35.00 C 0.00 0.00 0.00 41.22 -0.56 94 0 16 0
30MAR26 36.00 C 0.00 0.00 0.00 40.26 -0.46 92 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 39.31 -0.48 91 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 38.27 -0.54 86 0 74 0
30MAR26 39.00 C 0.00 0.00 0.00 37.32 -0.51 85 0 35 0
30MAR26 40.00 C 0.00 0.00 0.00 36.27 -0.64 80 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 35.30 -0.53 78 0 17 0
30MAR26 42.00 C 0.00 0.00 0.00 34.31 -0.60 76 0 239 0
30MAR26 43.00 C 0.00 0.00 0.00 33.26 -0.61 71 0 418 0
30MAR26 44.00 C 0.00 0.00 0.00 32.29 -0.67 69 0 271 0
30MAR26 45.00 C 0.00 0.00 0.00 31.45 -0.54 72 0 116 0
30MAR26 46.00 C 0.00 0.00 0.00 30.39 -0.65 67 0 4 0
30MAR26 47.00 C 0.00 0.00 0.00 29.37 -0.64 64 0 5 0
30MAR26 48.00 C 0.00 0.00 0.00 28.47 -0.55 64 0 20 0
30MAR26 49.00 C 0.00 0.00 0.00 27.47 -0.57 62 0 59 0
30MAR26 50.00 C 0.00 0.00 0.00 26.62 -0.43 63 0 145 0
30MAR26 52.50 C 0.00 0.00 0.00 24.11 -0.58 56 0 33 0
30MAR26 55.00 C 0.00 0.00 0.00 21.85 -0.53 55 0 640 0
30MAR26 57.50 C 0.00 0.00 0.00 19.68 -0.39 54 0 126 0
30MAR26 60.00 C 0.00 0.00 0.00 17.50 -0.40 52 0 282 0
30MAR26 62.50 C 0.00 0.00 0.00 15.48 -0.51 51 0 71 0
30MAR26 65.00 C 14.65 14.65 14.65 13.67 -0.39 51 2 77 -2
30MAR26 67.50 C 0.00 0.00 0.00 11.88 -0.53 50 0 450 0
30MAR26 70.00 C 10.80 12.00 10.80 10.41 -0.49 50 8 1,095 -8
30MAR26 72.50 C 0.00 0.00 0.00 9.04 -0.47 50 0 207 0
30MAR26 75.00 C 9.13 9.13 7.97 7.97 -0.38 52 18 947 +2
30MAR26 77.50 C 7.41 7.41 7.41 6.91 -0.37 52 1 564 0
30MAR26 80.00 C 7.60 7.60 6.29 5.89 -0.60 52 32 591 +2
30MAR26 82.50 C 0.00 0.00 0.00 5.00 -0.57 51 1 123 0
30MAR26 85.00 C 6.01 6.01 4.80 4.23 -0.52 51 32 738 0
30MAR26 87.50 C 5.00 5.00 4.75 3.56 -0.47 51 11 213 +11
30MAR26 90.00 C 4.75 4.84 3.79 2.98 -0.43 51 39 1,084 0
30MAR26 92.50 C 0.00 0.00 0.00 2.49 -0.38 51 0 201 0
30MAR26 95.00 C 0.00 0.00 0.00 2.07 -0.34 51 0 703 0
30MAR26 97.50 C 0.00 0.00 0.00 1.71 -0.30 51 0 74 0
30MAR26 100.00 C 2.74 2.77 2.50 1.41 -0.27 51 8 211 -5
30MAR26 102.50 C 0.00 0.00 0.00 1.16 -0.24 51 0 57 0
30MAR26 105.00 C 2.05 2.05 2.04 0.96 -0.20 51 15 528 +10
30MAR26 107.50 C 1.76 1.76 1.76 0.78 -0.18 51 30 61 +29
30MAR26 110.00 C 2.02 2.02 1.84 0.64 -0.15 51 4 38 +2
30MAR26 112.50 C 1.81 1.81 1.81 0.52 -0.13 51 3 25 +3
30MAR26 115.00 C 0.00 0.00 0.00 0.42 -0.12 51 0 18 0
30MAR26 117.50 C 1.50 1.50 1.50 0.34 -0.10 51 20 25 0
30MAR26 120.00 C 1.09 1.09 1.09 0.28 -0.08 51 1 72 0
30MAR26 122.50 C 0.00 0.00 0.00 0.23 -0.07 51 0 4 0
30MAR26 125.00 C 1.00 1.10 1.00 0.18 -0.06 51 4 31 0
30MAR26 127.50 C 1.02 1.02 1.02 0.15 -0.05 51 2 39 +2
30MAR26 130.00 C 0.77 0.77 0.75 0.12 -0.04 51 8 72 -6
30MAR26 132.50 C 0.00 0.00 0.00 0.10 -0.03 51 0 9 0
30MAR26 135.00 C 0.62 0.64 0.62 0.08 -0.03 51 2 91 +2
30MAR26 137.50 C 0.00 0.00 0.00 0.07 -0.02 51 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 0.05 -0.02 51 0 22 0
29APR26 50.00 C 0.00 0.00 0.00 26.95 -0.54 58 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 24.68 -0.49 56 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 22.46 -0.49 54 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 20.30 -0.50 52 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 18.39 -0.33 52 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 16.41 -0.42 50 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 14.60 -0.48 50 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 13.09 -0.44 50 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 11.56 -0.51 50 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 10.32 -0.47 50 0 100 0
29APR26 75.00 C 11.06 11.06 10.99 9.27 -0.43 51 30 139 0
29APR26 77.50 C 9.60 9.60 8.80 8.32 -0.42 52 8 24 +8
29APR26 80.00 C 7.98 7.98 7.84 7.36 -0.51 53 5 6 +5
29APR26 82.50 C 0.00 0.00 0.00 6.45 -0.48 52 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 5.63 -0.45 52 0 52 0
29APR26 87.50 C 0.00 0.00 0.00 4.91 -0.41 52 0 69 0
29APR26 90.00 C 0.00 0.00 0.00 4.26 -0.38 52 0 50 0
29APR26 92.50 C 0.00 0.00 0.00 3.70 -0.34 52 0 0 0
29APR26 95.00 C 4.88 4.88 4.40 3.20 -0.31 52 16 516 +16
29APR26 97.50 C 0.00 0.00 0.00 2.76 -0.28 52 0 1 0
29APR26 100.00 C 0.00 0.00 0.00 2.38 -0.25 52 0 22 0
29APR26 102.50 C 0.00 0.00 0.00 2.05 -0.22 52 0 2 0
29APR26 105.00 C 0.00 0.00 0.00 1.76 -0.20 52 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 1.51 -0.18 52 0 2 0
29APR26 110.00 C 0.00 0.00 0.00 1.30 -0.15 52 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 1.11 -0.14 52 0 2 0
29APR26 115.00 C 0.00 0.00 0.00 0.95 -0.12 52 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.81 -0.11 52 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 0.69 -0.10 52 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 0.59 -0.09 52 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 0.50 -0.08 52 0 20 0
29APR26 127.50 C 0.00 0.00 0.00 0.43 -0.06 52 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 0.36 -0.06 51 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 0.31 -0.05 52 0 0 0
29APR26 135.00 C 1.37 1.37 1.37 0.26 -0.05 51 30 30 +30
29APR26 137.50 C 0.00 0.00 0.00 0.22 -0.04 51 0 0 0
29APR26 140.00 C 0.99 0.99 0.99 0.19 -0.03 51 4 4 +4
29JUN26 30.00 C 0.00 0.00 0.00 46.60 -0.49 83 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 45.63 -0.44 81 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 44.65 -0.46 79 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 43.66 -0.54 76 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 42.74 -0.46 75 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 41.78 -0.44 74 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 40.77 -0.49 71 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 39.85 -0.45 70 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 38.89 -0.45 68 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 37.89 -0.56 66 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 36.98 -0.45 65 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 36.03 -0.45 64 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 34.95 -0.58 60 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 34.06 -0.51 60 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 33.13 -0.55 59 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 32.20 -0.52 57 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 31.22 -0.58 56 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 30.37 -0.54 56 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 29.45 -0.51 55 0 36 0
29JUN26 49.00 C 0.00 0.00 0.00 28.50 -0.58 53 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 27.74 -0.44 54 0 15 0
29JUN26 52.50 C 0.00 0.00 0.00 25.56 -0.46 52 0 26 0
29JUN26 55.00 C 0.00 0.00 0.00 23.45 -0.46 51 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 21.46 -0.53 50 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 19.62 -0.54 49 0 34 0
29JUN26 62.50 C 0.00 0.00 0.00 17.99 -0.42 50 0 115 0
29JUN26 65.00 C 0.00 0.00 0.00 16.37 -0.47 49 0 112 0
29JUN26 67.50 C 0.00 0.00 0.00 15.01 -0.42 50 0 139 0
29JUN26 70.00 C 0.00 0.00 0.00 13.57 -0.43 50 0 370 0
29JUN26 72.50 C 0.00 0.00 0.00 12.41 -0.42 50 0 358 0
29JUN26 75.00 C 0.00 0.00 0.00 11.35 -0.42 51 0 171 0
29JUN26 77.50 C 11.66 11.66 11.66 10.43 -0.39 52 1 223 0
29JUN26 80.00 C 0.00 0.00 0.00 9.57 -0.40 52 0 432 0
29JUN26 82.50 C 0.00 0.00 0.00 8.64 -0.46 52 0 72 0
29JUN26 85.00 C 0.00 0.00 0.00 7.79 -0.43 52 0 143 0
29JUN26 87.50 C 0.00 0.00 0.00 7.02 -0.39 52 0 126 0
29JUN26 90.00 C 7.85 7.85 7.85 6.31 -0.37 52 1 234 +1
29JUN26 92.50 C 7.30 7.30 6.90 5.67 -0.34 52 13 219 +13
29JUN26 95.00 C 0.00 0.00 0.00 5.09 -0.32 52 0 131 0
29JUN26 97.50 C 0.00 0.00 0.00 4.57 -0.29 52 0 38 0
29JUN26 100.00 C 6.09 6.09 6.09 4.10 -0.26 52 1 109 0
29JUN26 102.50 C 5.59 5.59 5.59 3.67 -0.24 51 8 70 0
29JUN26 105.00 C 0.00 0.00 0.00 3.28 -0.23 51 0 2 0
29JUN26 107.50 C 0.00 0.00 0.00 2.94 -0.20 51 0 20 0
29JUN26 110.00 C 0.00 0.00 0.00 2.63 -0.19 51 0 16 0
29JUN26 112.50 C 0.00 0.00 0.00 2.35 -0.17 51 0 0 0
29JUN26 115.00 C 3.98 3.98 3.98 2.10 -0.16 51 1 5 0
29JUN26 117.50 C 0.00 0.00 0.00 1.88 -0.14 51 0 2 0
29JUN26 120.00 C 3.30 3.30 3.30 1.68 -0.13 51 8 23 0
29JUN26 122.50 C 0.00 0.00 0.00 1.50 -0.11 51 0 8 0
29JUN26 125.00 C 0.00 0.00 0.00 1.34 -0.10 51 0 92 0
29JUN26 127.50 C 0.00 0.00 0.00 1.19 -0.10 51 0 19 0
29JUN26 130.00 C 0.00 0.00 0.00 1.06 -0.09 51 0 14 0
29JUN26 132.50 C 0.00 0.00 0.00 0.95 -0.08 51 0 25 0
29JUN26 135.00 C 0.00 0.00 0.00 0.85 -0.07 51 0 24 0
29JUN26 137.50 C 0.00 0.00 0.00 0.76 -0.06 51 0 0 0
29JUN26 140.00 C 1.97 1.97 1.97 0.67 -0.06 51 8 8 +8
29SEP26 40.00 C 0.00 0.00 0.00 37.65 -0.53 59 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 36.74 -0.48 58 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 35.82 -0.52 56 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 34.92 -0.46 56 0 3 0
29SEP26 44.00 C 0.00 0.00 0.00 34.03 -0.52 55 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 33.15 -0.52 54 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 32.28 -0.47 53 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 31.43 -0.51 53 0 4 0
29SEP26 48.00 C 0.00 0.00 0.00 30.58 -0.53 52 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 29.76 -0.51 52 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 28.94 -0.51 51 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 27.10 -0.34 51 0 20 0
29SEP26 55.00 C 0.00 0.00 0.00 24.98 -0.55 49 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 23.36 -0.49 50 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 21.68 -0.45 50 0 9 0
29SEP26 62.50 C 0.00 0.00 0.00 20.19 -0.46 50 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 18.82 -0.31 50 0 63 0
29SEP26 67.50 C 0.00 0.00 0.00 17.45 -0.37 50 0 59 0
29SEP26 70.00 C 0.00 0.00 0.00 16.25 -0.33 50 0 22 0
29SEP26 72.50 C 0.00 0.00 0.00 15.14 -0.38 51 0 16 0
29SEP26 75.00 C 0.00 0.00 0.00 14.02 -0.45 51 0 35 0
29SEP26 77.50 C 0.00 0.00 0.00 13.22 -0.39 52 0 35 0
29SEP26 80.00 C 13.54 14.01 13.54 12.26 -0.37 52 29 285 -29
29SEP26 82.50 C 0.00 0.00 0.00 11.33 -0.58 52 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 10.46 -0.56 51 0 42 0
29SEP26 87.50 C 0.00 0.00 0.00 9.66 -0.53 51 0 9 0
29SEP26 90.00 C 0.00 0.00 0.00 8.91 -0.51 51 0 42 0
29SEP26 92.50 C 0.00 0.00 0.00 8.22 -0.49 51 0 19 0
29SEP26 95.00 C 0.00 0.00 0.00 7.58 -0.46 51 0 11 0
29SEP26 97.50 C 0.00 0.00 0.00 6.99 -0.44 51 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 6.45 -0.41 51 0 51 0
29SEP26 102.50 C 0.00 0.00 0.00 5.94 -0.39 51 0 17 0
29SEP26 105.00 C 0.00 0.00 0.00 5.48 -0.37 51 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 5.05 -0.35 51 0 2 0
29SEP26 110.00 C 0.00 0.00 0.00 4.65 -0.33 51 0 53 0
29SEP26 112.50 C 0.00 0.00 0.00 4.29 -0.31 51 0 2 0
29SEP26 115.00 C 0.00 0.00 0.00 3.95 -0.30 51 0 4 0
29SEP26 117.50 C 0.00 0.00 0.00 3.64 -0.28 51 0 46 0
29SEP26 120.00 C 5.81 5.81 5.69 3.35 -0.27 51 7 47 -3
30DEC26 40.00 C 0.00 0.00 0.00 38.34 -0.54 55 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 37.45 -0.55 54 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 36.46 -0.68 52 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 35.74 -0.54 53 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 34.89 -0.55 52 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 33.94 -0.67 51 0 4 0
30DEC26 46.00 C 0.00 0.00 0.00 33.12 -0.67 50 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 32.45 -0.54 51 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 31.53 -0.66 50 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 30.88 -0.54 50 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 30.00 -0.66 49 0 1 0
30DEC26 52.50 C 0.00 0.00 0.00 28.30 -0.52 50 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 26.57 -0.51 49 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 24.94 -0.50 49 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 23.42 -0.48 49 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 21.99 -0.45 49 0 1 0
30DEC26 65.00 C 0.00 0.00 0.00 20.70 -0.33 50 0 122 0
30DEC26 67.50 C 0.00 0.00 0.00 19.46 -0.37 50 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 18.59 -0.06 51 0 5 0
30DEC26 72.50 C 0.00 0.00 0.00 17.25 -0.33 50 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 16.17 -0.44 50 0 1 0
30DEC26 77.50 C 0.00 0.00 0.00 15.23 -0.44 51 0 1 0
30DEC26 80.00 C 14.85 14.85 14.85 14.36 -0.49 51 1 5 +1
30DEC26 82.50 C 0.00 0.00 0.00 13.44 -0.55 51 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 12.57 -0.61 51 0 23 0
30DEC26 87.50 C 0.00 0.00 0.00 11.76 -0.58 51 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 11.00 -0.56 51 0 10 0
30DEC26 92.50 C 11.54 11.63 11.42 10.29 -0.54 50 40 40 +34
30DEC26 95.00 C 10.87 10.87 10.73 9.62 -0.52 50 40 47 +39
30DEC26 97.50 C 0.00 0.00 0.00 9.00 -0.50 50 0 5 0
30DEC26 100.00 C 0.00 0.00 0.00 8.42 -0.48 50 0 13 0
30DEC26 102.50 C 0.00 0.00 0.00 7.87 -0.46 50 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 7.36 -0.44 50 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 6.89 -0.42 50 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 6.44 -0.41 50 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 6.03 -0.38 50 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 5.64 -0.37 50 0 2 0
30DEC26 117.50 C 0.00 0.00 0.00 5.28 -0.35 50 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 4.94 -0.34 50 0 21 0
TOTAL CALL 2,074 29,187 +483
09JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
09JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
09JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
09JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
09JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
09JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 99 0 4 0
09JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 83 0 26 0
09JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 68 1 12 0
09JAN26 67.50 P 0.04 0.04 0.04 0.02 -0.02 57 14 110 +7
09JAN26 70.00 P 0.06 0.11 0.05 0.10 -0.04 55 25 96 0
09JAN26 72.50 P 0.27 0.40 0.13 0.43 -0.04 56 94 156 -14
09JAN26 75.00 P 0.90 1.22 0.41 1.22 +0.05 55 291 195 +30
09JAN26 77.50 P 1.40 2.68 1.33 2.61 +0.13 53 34 60 +12
09JAN26 80.00 P 3.80 3.80 2.84 4.53 +0.26 46 80 28 +22
09JAN26 82.50 P 5.80 5.80 5.40 6.94 +0.51 53 2 0 0
09JAN26 85.00 P 0.00 0.00 0.00 9.41 +0.61 58 0 1 0
09JAN26 87.50 P 0.00 0.00 0.00 11.90 +0.65 0 0 0 0
09JAN26 90.00 P 0.00 0.00 0.00 14.40 +0.66 0 0 0 0
09JAN26 92.50 P 0.00 0.00 0.00 16.90 +0.75 0 0 0 0
09JAN26 95.00 P 0.00 0.00 0.00 19.40 +0.68 0 0 0 0
09JAN26 97.50 P 0.00 0.00 0.00 21.90 +0.71 0 0 0 0
09JAN26 100.00 P 0.00 0.00 0.00 24.40 - 0 0 0 -
16JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
16JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
16JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
16JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
16JAN26 62.50 P 0.00 0.00 0.00 0.03 0.00 52 0 0 0
16JAN26 65.00 P 0.05 0.09 0.05 0.09 -0.01 51 3 3 +3
16JAN26 67.50 P 0.14 0.14 0.14 0.23 -0.01 50 5 19 +5
16JAN26 70.00 P 0.30 0.46 0.30 0.57 +0.01 50 6 13 +1
16JAN26 72.50 P 0.81 1.06 0.55 1.18 +0.06 49 30 161 +24
16JAN26 75.00 P 1.37 2.20 1.20 2.15 +0.16 49 54 122 +43
16JAN26 77.50 P 2.54 2.65 2.30 3.63 +0.27 51 4 6 0
16JAN26 80.00 P 3.70 4.07 3.70 5.43 +0.38 52 12 6 +5
16JAN26 82.50 P 0.00 0.00 0.00 7.49 +0.50 54 0 0 0
16JAN26 85.00 P 0.00 0.00 0.00 9.71 +0.54 55 0 0 0
16JAN26 87.50 P 0.00 0.00 0.00 12.01 +0.49 53 0 0 0
16JAN26 90.00 P 0.00 0.00 0.00 14.51 +0.65 61 0 0 0
16JAN26 92.50 P 0.00 0.00 0.00 16.90 +0.50 0 0 0 0
16JAN26 95.00 P 0.00 0.00 0.00 19.40 +0.66 0 0 0 0
16JAN26 97.50 P 0.00 0.00 0.00 21.90 +0.71 0 0 0 0
16JAN26 100.00 P 0.00 0.00 0.00 24.40 - 0 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 0.01 0.01 0.01 0.01 0.00 67 50 101 +50
29JAN26 49.00 P 0.02 0.03 0.02 0.01 0.00 64 14 80 +8
29JAN26 50.00 P 0.04 0.04 0.04 0.01 0.00 61 8 101 +8
29JAN26 52.50 P 0.03 0.05 0.03 0.01 0.00 54 48 151 +40
29JAN26 55.00 P 0.00 0.00 0.00 0.02 0.00 52 0 193 0
29JAN26 57.50 P 0.07 0.10 0.05 0.05 -0.01 51 15 200 0
29JAN26 60.00 P 0.08 0.16 0.08 0.11 -0.02 50 40 538 -11
29JAN26 62.50 P 0.20 0.26 0.20 0.25 -0.01 50 44 843 -2
29JAN26 65.00 P 0.30 0.45 0.30 0.47 -0.02 50 70 811 +23
29JAN26 67.50 P 0.58 0.80 0.50 0.87 0.00 49 92 732 +53
29JAN26 70.00 P 0.88 1.31 0.82 1.45 +0.02 49 99 2,175 +70
29JAN26 72.50 P 1.81 2.16 1.38 2.28 +0.09 49 43 314 +7
29JAN26 75.00 P 3.00 3.35 2.30 3.35 +0.10 49 61 1,153 +12
29JAN26 77.50 P 3.72 4.77 3.72 4.85 +0.23 51 19 248 0
29JAN26 80.00 P 5.29 6.06 5.29 6.61 +0.32 53 13 305 0
29JAN26 82.50 P 0.00 0.00 0.00 8.51 +0.45 54 0 41 0
29JAN26 85.00 P 0.00 0.00 0.00 10.55 +0.52 55 0 609 0
29JAN26 87.50 P 0.00 0.00 0.00 12.76 +0.60 57 0 30 0
29JAN26 90.00 P 0.00 0.00 0.00 15.01 +0.58 59 0 9 0
29JAN26 92.50 P 0.00 0.00 0.00 17.31 +0.52 59 0 14 0
29JAN26 95.00 P 0.00 0.00 0.00 19.66 +0.47 59 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 22.03 +0.70 58 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 24.43 +0.56 55 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 26.90 +0.72 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 29.40 +0.67 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 31.90 +0.63 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 34.40 +0.74 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 36.90 +0.64 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 39.40 +0.89 0 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 41.90 +0.87 0 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 44.40 +0.77 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 49 0 32 0
26FEB26 47.00 P 0.00 0.00 0.00 0.02 0.00 50 0 12 0
26FEB26 48.00 P 0.00 0.00 0.00 0.03 0.00 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 0.00 0.00 0.00 0.06 0.00 51 0 136 0
26FEB26 52.50 P 0.00 0.00 0.00 0.12 0.00 50 0 78 0
26FEB26 55.00 P 0.20 0.20 0.20 0.23 +0.01 51 1 53 -1
26FEB26 57.50 P 0.31 0.34 0.31 0.38 0.00 50 100 259 -48
26FEB26 60.00 P 0.38 0.44 0.38 0.63 +0.01 50 4 699 +4
26FEB26 62.50 P 0.73 0.83 0.71 0.99 +0.02 50 13 213 -6
26FEB26 65.00 P 1.10 1.28 0.98 1.49 +0.05 50 153 493 +115
26FEB26 67.50 P 1.65 1.89 1.64 2.13 +0.07 49 8 356 +1
26FEB26 70.00 P 2.40 2.80 2.00 2.94 +0.10 49 23 619 +5
26FEB26 72.50 P 2.93 2.93 2.93 3.93 +0.15 49 1 65 +1
26FEB26 75.00 P 4.30 5.05 4.30 5.14 +0.19 49 3 55 +2
26FEB26 77.50 P 6.00 6.00 6.00 6.57 +0.22 50 1 74 +1
26FEB26 80.00 P 0.00 0.00 0.00 8.34 +0.30 52 0 72 0
26FEB26 82.50 P 0.00 0.00 0.00 10.15 +0.44 53 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 12.02 +0.47 54 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 14.03 +0.53 55 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 16.16 +0.61 56 0 1 0
26FEB26 92.50 P 0.00 0.00 0.00 18.37 +0.66 57 0 10 0
26FEB26 95.00 P 0.00 0.00 0.00 20.65 +0.69 59 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 22.91 +0.64 60 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 25.20 +0.55 60 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 27.54 +0.47 61 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 90 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 84 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 81 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 66 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 0.00 0.00 0.00 0.01 0.00 48 0 94 0
30MAR26 41.00 P 0.00 0.00 0.00 0.02 0.00 50 0 168 0
30MAR26 42.00 P 0.00 0.00 0.00 0.04 0.00 52 0 315 0
30MAR26 43.00 P 0.00 0.00 0.00 0.05 0.00 51 0 437 0
30MAR26 44.00 P 0.00 0.00 0.00 0.06 0.00 51 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 0.10 -0.01 51 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 51 0 32 0
30MAR26 49.00 P 0.00 0.00 0.00 0.21 0.00 51 0 107 0
30MAR26 50.00 P 0.00 0.00 0.00 0.26 +0.01 51 0 635 0
30MAR26 52.50 P 0.37 0.37 0.37 0.41 0.00 50 1 203 0
30MAR26 55.00 P 0.00 0.00 0.00 0.64 +0.01 50 0 785 0
30MAR26 57.50 P 0.00 0.00 0.00 0.96 +0.02 50 0 421 0
30MAR26 60.00 P 0.98 1.15 0.96 1.38 +0.04 50 34 370 +6
30MAR26 62.50 P 1.45 1.58 1.45 1.90 +0.05 50 6 1,088 0
30MAR26 65.00 P 2.15 2.20 1.92 2.56 +0.06 50 12 1,508 +3
30MAR26 67.50 P 2.88 2.88 2.88 3.36 +0.09 50 30 235 +30
30MAR26 70.00 P 3.55 3.75 3.55 4.30 +0.14 49 4 1,458 +4
30MAR26 72.50 P 4.44 4.68 4.44 5.35 +0.18 49 16 194 +14
30MAR26 75.00 P 5.43 6.70 5.43 6.61 +0.20 49 17 87 0
30MAR26 77.50 P 7.52 7.81 6.98 8.15 +0.19 50 49 117 +24
30MAR26 80.00 P 9.56 9.56 9.56 9.79 +0.18 51 1 131 -1
30MAR26 82.50 P 0.00 0.00 0.00 11.59 +0.32 53 0 165 0
30MAR26 85.00 P 0.00 0.00 0.00 13.43 +0.44 53 0 114 0
30MAR26 87.50 P 0.00 0.00 0.00 15.30 +0.44 54 0 15 0
30MAR26 90.00 P 0.00 0.00 0.00 17.33 +0.52 55 0 9 0
30MAR26 92.50 P 0.00 0.00 0.00 19.40 +0.56 55 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 21.57 +0.60 56 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 23.80 +0.65 57 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 26.05 +0.64 59 0 150 0
30MAR26 102.50 P 0.00 0.00 0.00 28.27 +0.57 59 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 30.55 +0.49 59 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 32.84 +0.44 59 0 12 0
30MAR26 110.00 P 0.00 0.00 0.00 35.16 +0.55 60 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 37.50 +0.49 60 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 39.84 +0.62 59 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 42.21 +0.61 59 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 44.43 +0.34 52 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 46.92 +0.35 53 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 49.40 +0.49 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 51.90 +0.48 0 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 54.40 +0.49 0 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 56.90 +0.71 0 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 59.40 +0.71 0 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 61.90 +0.76 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 64.40 +0.76 0 0 0 0
29APR26 50.00 P 0.37 0.37 0.36 0.54 +0.03 51 25 41 +25
29APR26 52.50 P 0.00 0.00 0.00 0.80 +0.04 51 0 1 0
29APR26 55.00 P 0.00 0.00 0.00 1.15 +0.07 51 0 21 0
29APR26 57.50 P 1.21 1.21 1.21 1.58 +0.09 51 1 2 +1
29APR26 60.00 P 0.00 0.00 0.00 2.10 +0.09 51 0 17 0
29APR26 62.50 P 2.03 2.03 1.98 2.77 +0.13 50 17 23 +12
29APR26 65.00 P 3.05 3.05 3.05 3.54 +0.17 50 1 27 +1
29APR26 67.50 P 0.00 0.00 0.00 4.40 +0.19 50 0 72 0
29APR26 70.00 P 5.00 5.05 5.00 5.43 +0.23 50 2 55 +2
29APR26 72.50 P 6.20 6.20 6.20 6.55 +0.29 50 1 115 0
29APR26 75.00 P 0.00 0.00 0.00 7.77 +0.26 50 0 61 0
29APR26 77.50 P 0.00 0.00 0.00 9.24 +0.24 50 0 15 0
29APR26 80.00 P 9.80 9.80 9.80 10.93 +0.22 52 2 15 0
29APR26 82.50 P 0.00 0.00 0.00 12.70 +0.27 52 0 12 0
29APR26 85.00 P 0.00 0.00 0.00 14.56 +0.42 54 0 6 0
29APR26 87.50 P 0.00 0.00 0.00 16.46 +0.50 54 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 18.39 +0.54 55 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 20.43 +0.60 55 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 22.49 +0.62 56 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 24.66 +0.68 57 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 26.80 +0.64 57 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 29.00 +0.64 58 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 31.23 +0.57 58 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 33.47 +0.51 58 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 35.78 +0.45 59 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 37.94 +0.27 58 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 40.25 +0.25 58 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 42.65 +0.36 59 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 44.97 +0.33 59 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 47.30 +0.39 58 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 49.76 +0.37 59 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 52.04 +0.28 55 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 54.47 +0.29 55 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 56.96 +0.41 56 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 59.42 +0.41 55 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 61.90 +0.45 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 64.40 +0.55 0 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 51 0 61 0
29JUN26 32.00 P 0.00 0.00 0.00 0.04 0.00 51 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 0.07 +0.01 51 0 45 0
29JUN26 35.00 P 0.00 0.00 0.00 0.09 +0.01 51 0 23 0
29JUN26 36.00 P 0.00 0.00 0.00 0.11 +0.01 51 0 112 0
29JUN26 37.00 P 0.00 0.00 0.00 0.14 +0.01 51 0 120 0
29JUN26 38.00 P 0.00 0.00 0.00 0.17 +0.01 51 0 84 0
29JUN26 39.00 P 0.00 0.00 0.00 0.21 +0.02 51 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 0.25 +0.02 51 0 168 0
29JUN26 41.00 P 0.00 0.00 0.00 0.31 +0.02 51 0 35 0
29JUN26 42.00 P 0.00 0.00 0.00 0.35 +0.01 51 0 54 0
29JUN26 43.00 P 0.00 0.00 0.00 0.41 +0.01 51 0 5 0
29JUN26 44.00 P 0.00 0.00 0.00 0.49 +0.04 50 0 23 0
29JUN26 45.00 P 0.00 0.00 0.00 0.58 +0.04 51 0 88 0
29JUN26 46.00 P 0.00 0.00 0.00 0.66 +0.04 50 0 74 0
29JUN26 47.00 P 0.00 0.00 0.00 0.78 +0.06 51 0 31 0
29JUN26 48.00 P 0.00 0.00 0.00 0.89 +0.06 50 0 41 0
29JUN26 49.00 P 0.00 0.00 0.00 1.01 +0.06 50 0 70 0
29JUN26 50.00 P 0.00 0.00 0.00 1.16 +0.09 50 0 681 0
29JUN26 52.50 P 0.00 0.00 0.00 1.56 +0.09 50 0 270 0
29JUN26 55.00 P 1.54 1.56 1.54 2.07 +0.12 50 21 207 +1
29JUN26 57.50 P 0.00 0.00 0.00 2.64 +0.15 50 0 193 0
29JUN26 60.00 P 0.00 0.00 0.00 3.33 +0.16 50 0 244 0
29JUN26 62.50 P 0.00 0.00 0.00 4.12 +0.21 50 0 204 0
29JUN26 65.00 P 4.19 4.20 4.19 4.98 +0.21 50 3 261 0
29JUN26 67.50 P 0.00 0.00 0.00 5.99 +0.27 50 0 139 0
29JUN26 70.00 P 6.73 6.73 6.73 7.04 +0.27 50 1 1,227 -1
29JUN26 72.50 P 0.00 0.00 0.00 8.26 +0.27 50 0 346 0
29JUN26 75.00 P 0.00 0.00 0.00 9.51 +0.13 49 0 158 0
29JUN26 77.50 P 0.00 0.00 0.00 11.08 +0.30 50 0 204 0
29JUN26 80.00 P 0.00 0.00 0.00 12.75 +0.21 51 0 196 0
29JUN26 82.50 P 0.00 0.00 0.00 14.51 +0.29 52 0 28 0
29JUN26 85.00 P 0.00 0.00 0.00 16.34 +0.40 53 0 30 0
29JUN26 87.50 P 0.00 0.00 0.00 18.20 +0.54 53 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 20.10 +0.58 54 0 133 0
29JUN26 92.50 P 0.00 0.00 0.00 22.01 +0.59 54 0 140 0
29JUN26 95.00 P 0.00 0.00 0.00 24.01 +0.65 55 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 26.07 +0.66 55 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 28.14 +0.66 55 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 30.32 +0.72 56 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 32.31 +0.51 55 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 34.68 +0.68 57 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 36.93 +0.67 58 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 39.11 +0.54 58 0 5 0
29JUN26 115.00 P 0.00 0.00 0.00 41.40 +0.52 58 0 5 0
29JUN26 117.50 P 0.00 0.00 0.00 43.70 +0.47 58 0 20 0
29JUN26 120.00 P 0.00 0.00 0.00 45.90 +0.27 58 0 34 0
29JUN26 122.50 P 0.00 0.00 0.00 48.23 +0.31 59 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 50.55 +0.33 59 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 52.95 +0.41 59 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 55.29 +0.36 59 0 21 0
29JUN26 132.50 P 0.00 0.00 0.00 57.63 +0.37 59 0 45 0
29JUN26 135.00 P 0.00 0.00 0.00 60.02 +0.43 59 0 72 0
29JUN26 137.50 P 0.00 0.00 0.00 62.28 +0.29 57 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 64.79 +0.42 59 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.66 +0.04 50 0 7 0
29SEP26 41.00 P 0.00 0.00 0.00 0.73 +0.01 50 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.84 +0.02 50 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.97 +0.03 50 0 21 0
29SEP26 44.00 P 0.00 0.00 0.00 1.09 +0.03 50 0 31 0
29SEP26 45.00 P 0.00 0.00 0.00 1.22 +0.03 50 0 48 0
29SEP26 46.00 P 0.00 0.00 0.00 1.39 +0.05 50 0 94 0
29SEP26 47.00 P 0.00 0.00 0.00 1.55 +0.04 50 0 24 0
29SEP26 48.00 P 0.00 0.00 0.00 1.72 +0.04 50 0 10 0
29SEP26 49.00 P 0.00 0.00 0.00 1.89 +0.04 50 8 54 +8
29SEP26 50.00 P 0.00 0.00 0.00 2.11 +0.06 50 0 191 0
29SEP26 52.50 P 0.00 0.00 0.00 2.67 +0.07 50 8 178 0
29SEP26 55.00 P 2.65 2.65 2.65 3.33 +0.10 50 1 195 0
29SEP26 57.50 P 0.00 0.00 0.00 4.04 +0.10 50 0 154 0
29SEP26 60.00 P 0.00 0.00 0.00 4.88 +0.14 50 0 144 0
29SEP26 62.50 P 0.00 0.00 0.00 5.76 +0.13 49 0 563 0
29SEP26 65.00 P 0.00 0.00 0.00 6.76 +0.18 49 0 119 0
29SEP26 67.50 P 0.00 0.00 0.00 7.84 +0.19 49 0 13 0
29SEP26 70.00 P 0.00 0.00 0.00 8.97 +0.24 49 0 58 0
29SEP26 72.50 P 0.00 0.00 0.00 10.24 +0.25 49 0 38 0
29SEP26 75.00 P 0.00 0.00 0.00 11.51 +0.19 49 0 40 0
29SEP26 77.50 P 0.00 0.00 0.00 13.00 +0.14 49 0 17 0
29SEP26 80.00 P 0.00 0.00 0.00 14.64 +0.16 50 0 36 0
29SEP26 82.50 P 0.00 0.00 0.00 16.35 +0.17 50 0 20 0
29SEP26 85.00 P 0.00 0.00 0.00 18.14 +0.19 51 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 19.97 +0.16 51 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 21.91 +0.24 52 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 23.83 +0.30 52 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 25.81 +0.36 53 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 27.72 +0.34 53 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 29.88 +0.53 54 0 48 0
29SEP26 102.50 P 0.00 0.00 0.00 31.87 +0.44 54 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 34.08 +0.57 55 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 36.21 +0.60 55 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 38.39 +0.61 56 0 6 0
29SEP26 112.50 P 0.00 0.00 0.00 40.52 +0.53 56 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 42.74 +0.52 56 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 44.98 +0.53 56 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 47.14 +0.39 56 0 23 0
30DEC26 40.00 P 0.00 0.00 0.00 1.07 +0.02 49 0 12 0
30DEC26 41.00 P 0.00 0.00 0.00 1.20 +0.02 49 0 45 0
30DEC26 42.00 P 0.00 0.00 0.00 1.34 +0.03 49 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 1.51 +0.03 49 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 1.68 +0.03 49 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 1.86 +0.04 49 0 23 0
30DEC26 46.00 P 0.00 0.00 0.00 2.03 +0.03 49 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 2.25 +0.05 49 0 2 0
30DEC26 48.00 P 0.00 0.00 0.00 2.48 +0.05 49 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 2.71 +0.05 49 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 2.94 +0.05 49 0 8 0
30DEC26 52.50 P 0.00 0.00 0.00 3.61 +0.08 49 0 5 0
30DEC26 55.00 P 0.00 0.00 0.00 4.34 +0.08 49 0 13 0
30DEC26 57.50 P 0.00 0.00 0.00 5.16 +0.11 49 0 7 0
30DEC26 60.00 P 5.10 5.45 5.10 6.07 +0.12 49 8 12 +7
30DEC26 62.50 P 0.00 0.00 0.00 7.02 +0.16 49 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 8.10 +0.16 48 0 24 0
30DEC26 67.50 P 0.00 0.00 0.00 9.20 +0.16 48 0 2 0
30DEC26 70.00 P 0.00 0.00 0.00 10.41 +0.21 48 0 4 0
30DEC26 72.50 P 0.00 0.00 0.00 11.70 +0.22 48 0 2 0
30DEC26 75.00 P 0.00 0.00 0.00 12.99 +0.16 48 0 24 0
30DEC26 77.50 P 14.00 14.44 14.00 14.53 +0.09 48 2 2 +2
30DEC26 80.00 P 15.50 15.50 15.50 16.17 +0.14 49 1 2 +1
30DEC26 82.50 P 0.00 0.00 0.00 17.87 +0.11 49 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 19.60 +0.12 50 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 21.51 +0.24 50 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 23.35 +0.24 51 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 25.23 +0.22 51 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 27.19 +0.26 52 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 29.18 +0.29 52 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 31.27 +0.44 53 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 33.22 +0.43 53 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 35.37 +0.53 53 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 37.38 +0.44 53 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 39.48 +0.44 53 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 41.61 +0.46 54 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 43.76 +0.44 54 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 45.97 +0.43 54 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 48.13 +0.35 54 0 0 0
TOTAL PUT 1,850 32,812 +609
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$ 67.10
29JAN26 46.00 C 0.00 0.00 0.00 21.54 -0.95 97 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 20.62 -0.22 97 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 19.77 -0.09 99 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 18.51 -0.90 82 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 17.71 -0.14 87 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 15.15 -0.21 73 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 12.44 -0.46 53 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 10.00 -0.57 46 0 1 0
29JAN26 60.00 C 0.00 0.00 0.00 7.77 -0.69 44 0 43 0
29JAN26 62.50 C 5.45 5.45 5.13 5.69 -0.42 41 36 68 +21
29JAN26 65.00 C 3.42 3.42 3.28 3.97 -0.33 41 17 268 +16
29JAN26 67.50 C 2.61 2.90 2.10 2.62 -0.33 40 106 135 +4
29JAN26 70.00 C 1.78 1.78 1.30 1.68 -0.21 41 160 355 +38
29JAN26 72.50 C 1.30 1.60 0.76 0.99 -0.15 41 72 1,244 -13
29JAN26 75.00 C 0.80 0.92 0.46 0.55 -0.09 41 107 496 +30
29JAN26 77.50 C 0.50 0.50 0.29 0.29 -0.05 41 69 224 +14
29JAN26 80.00 C 0.22 0.22 0.22 0.14 -0.03 40 1 463 0
29JAN26 82.50 C 0.00 0.00 0.00 0.07 -0.01 41 0 152 0
29JAN26 85.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 70 0
29JAN26 87.50 C 0.00 0.00 0.00 0.02 0.00 43 0 236 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 43 0 159 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 47 0 172 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 50 0 123 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 53 0 100 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 57 0 86 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 60 0 45 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 63 0 17 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 21.88 -0.61 74 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 20.92 -0.13 71 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 19.77 -0.63 63 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 18.90 -0.51 64 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 17.89 -0.28 60 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 15.27 -0.58 49 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 13.08 -0.29 49 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 10.62 -0.33 41 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 8.60 -0.59 40 0 60 0
26FEB26 62.50 C 0.00 0.00 0.00 6.78 -0.38 40 0 191 0
26FEB26 65.00 C 0.00 0.00 0.00 5.23 -0.30 40 0 409 0
26FEB26 67.50 C 4.05 4.05 3.80 3.98 -0.26 40 29 260 -27
26FEB26 70.00 C 2.86 2.86 2.74 2.99 -0.19 40 36 482 +15
26FEB26 72.50 C 0.00 0.00 0.00 2.17 -0.15 40 0 173 0
26FEB26 75.00 C 1.56 1.71 1.54 1.53 -0.10 40 24 642 -5
26FEB26 77.50 C 1.20 1.21 1.10 1.05 -0.07 40 71 107 -14
26FEB26 80.00 C 0.74 0.74 0.74 0.71 -0.05 40 2 111 0
26FEB26 82.50 C 0.61 0.63 0.61 0.47 -0.03 40 18 138 +18
26FEB26 85.00 C 0.00 0.00 0.00 0.31 -0.01 40 0 78 0
26FEB26 87.50 C 0.00 0.00 0.00 0.20 -0.01 40 0 121 0
26FEB26 90.00 C 0.00 0.00 0.00 0.12 -0.01 40 0 15 0
26FEB26 92.50 C 0.00 0.00 0.00 0.08 0.00 40 0 1 0
26FEB26 95.00 C 0.00 0.00 0.00 0.05 0.00 40 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.02 0.00 41 0 1 0
30MAR26 43.00 C 0.00 0.00 0.00 24.54 -0.69 50 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 24.06 -0.20 65 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 23.17 -0.08 65 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 22.18 -0.31 62 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 21.04 -0.19 56 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 20.24 -0.16 58 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 19.12 -0.38 52 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 18.32 +0.15 54 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 16.05 +0.20 50 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 13.89 -0.23 48 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 11.89 -0.57 46 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 9.46 -0.51 40 0 211 0
30MAR26 62.50 C 8.29 8.29 7.87 8.24 -0.27 43 42 408 0
30MAR26 65.00 C 6.87 6.87 6.87 6.81 -0.28 43 14 272 0
30MAR26 67.50 C 5.15 5.69 5.15 5.42 -0.43 42 60 635 +3
30MAR26 70.00 C 4.41 4.45 4.27 4.57 -0.22 43 66 799 +18
30MAR26 72.50 C 3.42 3.79 3.42 3.66 -0.28 43 8 216 +4
30MAR26 75.00 C 3.00 3.00 2.66 2.89 -0.27 43 13 926 -3
30MAR26 77.50 C 2.49 2.49 2.49 2.27 -0.22 43 15 63 +15
30MAR26 80.00 C 2.05 2.13 1.94 1.76 -0.19 43 41 332 +18
30MAR26 82.50 C 1.59 1.59 1.59 1.36 -0.15 43 15 143 +15
30MAR26 85.00 C 1.37 1.40 1.37 1.04 -0.13 43 31 63 -14
30MAR26 87.50 C 1.03 1.03 1.03 0.79 -0.10 43 15 134 +15
30MAR26 90.00 C 0.00 0.00 0.00 0.60 -0.08 43 0 186 0
30MAR26 92.50 C 0.00 0.00 0.00 0.45 -0.06 43 0 60 0
30MAR26 95.00 C 0.66 0.66 0.66 0.33 -0.05 43 1 78 0
30MAR26 97.50 C 0.00 0.00 0.00 0.25 -0.04 43 0 111 0
30MAR26 100.00 C 0.00 0.00 0.00 0.18 -0.03 43 0 229 0
30MAR26 102.50 C 0.00 0.00 0.00 0.14 -0.02 43 0 2 0
30MAR26 105.00 C 0.31 0.31 0.31 0.10 -0.02 43 1 31 0
30MAR26 107.50 C 0.00 0.00 0.00 0.07 -0.02 43 0 39 0
30MAR26 110.00 C 0.00 0.00 0.00 0.06 -0.01 43 0 110 0
30MAR26 112.50 C 0.00 0.00 0.00 0.04 -0.01 43 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 50 0
30MAR26 117.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 25 0
29APR26 47.00 C 0.00 0.00 0.00 21.54 +0.04 55 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 20.61 -0.35 54 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 19.12 -0.38 43 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 18.53 -0.18 47 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 16.63 +0.42 49 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 14.58 -0.57 47 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 12.55 +0.09 45 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 10.52 -0.93 42 0 0 0
29APR26 62.50 C 9.03 9.03 8.71 9.12 -0.72 43 29 29 +29
29APR26 65.00 C 7.70 7.70 7.46 7.78 -0.32 43 100 100 +100
29APR26 67.50 C 6.52 6.52 6.12 6.61 -0.27 43 36 37 +36
29APR26 70.00 C 5.60 5.60 5.60 5.60 -0.18 44 30 30 +30
29APR26 72.50 C 0.00 0.00 0.00 4.72 -0.18 44 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 3.91 -0.23 44 0 2 0
29APR26 77.50 C 0.00 0.00 0.00 3.22 -0.20 44 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 2.63 -0.18 44 0 1 0
29APR26 82.50 C 0.00 0.00 0.00 2.15 -0.14 44 0 0 0
29APR26 85.00 C 2.15 2.15 2.15 1.74 -0.12 43 1 1 +1
29APR26 87.50 C 1.64 1.64 1.64 1.40 -0.11 43 3 3 0
29APR26 90.00 C 0.00 0.00 0.00 1.13 -0.08 43 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.91 -0.07 43 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.72 -0.06 43 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 0.58 -0.04 43 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.46 -0.04 43 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 0.36 -0.03 43 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.29 -0.02 43 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 0.23 -0.02 43 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 0.18 -0.01 43 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 23.70 -0.19 51 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 22.74 -0.19 49 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 21.54 -0.57 44 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 20.95 -0.27 48 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 19.94 -0.43 45 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 19.42 -0.18 48 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 17.55 -0.52 48 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 15.60 -0.07 47 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 13.14 -0.81 41 0 3 0
29JUN26 60.00 C 0.00 0.00 0.00 12.03 -0.13 44 0 18 0
29JUN26 62.50 C 10.49 10.49 10.49 10.57 -0.32 44 1 62 +1
29JUN26 65.00 C 0.00 0.00 0.00 9.31 -0.29 44 0 33 0
29JUN26 67.50 C 0.00 0.00 0.00 8.17 -0.27 44 0 51 0
29JUN26 70.00 C 0.00 0.00 0.00 7.18 -0.24 44 0 2,072 0
29JUN26 72.50 C 0.00 0.00 0.00 6.32 -0.20 44 0 203 0
29JUN26 75.00 C 0.00 0.00 0.00 5.45 -0.24 44 0 594 0
29JUN26 77.50 C 0.00 0.00 0.00 4.74 -0.19 44 0 10 0
29JUN26 80.00 C 0.00 0.00 0.00 4.06 -0.17 44 0 26 0
29JUN26 82.50 C 0.00 0.00 0.00 3.51 -0.15 44 0 680 0
29JUN26 85.00 C 0.00 0.00 0.00 2.99 -0.13 44 0 44 0
29JUN26 87.50 C 0.00 0.00 0.00 2.58 -0.11 44 0 7 0
29JUN26 90.00 C 0.00 0.00 0.00 2.18 -0.10 44 0 63 0
29JUN26 92.50 C 0.00 0.00 0.00 1.88 -0.08 44 0 71 0
29JUN26 95.00 C 0.00 0.00 0.00 1.59 -0.08 44 0 78 0
29JUN26 97.50 C 0.00 0.00 0.00 1.36 -0.05 44 0 15 0
29JUN26 100.00 C 0.00 0.00 0.00 1.16 -0.05 44 0 41 0
29JUN26 102.50 C 0.00 0.00 0.00 0.94 -0.07 43 0 30 0
29JUN26 105.00 C 0.00 0.00 0.00 0.81 -0.06 43 0 32 0
29JUN26 107.50 C 0.00 0.00 0.00 0.68 -0.03 44 0 17 0
29JUN26 110.00 C 0.00 0.00 0.00 0.58 -0.02 44 0 162 0
29JUN26 112.50 C 0.00 0.00 0.00 0.49 -0.02 43 0 39 0
29SEP26 46.00 C 0.00 0.00 0.00 23.44 -0.39 47 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 22.48 -0.59 45 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 22.07 -0.24 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 21.21 -0.36 47 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 20.31 -0.46 45 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 18.63 +0.08 46 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 16.49 -0.81 42 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 15.78 +0.04 47 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 14.08 -0.22 45 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 12.70 -0.27 45 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 11.51 -0.26 45 0 25 0
29SEP26 67.50 C 0.00 0.00 0.00 10.46 -0.27 45 0 341 0
29SEP26 70.00 C 0.00 0.00 0.00 9.50 -0.23 45 0 17 0
29SEP26 72.50 C 0.00 0.00 0.00 8.62 -0.20 46 0 49 0
29SEP26 75.00 C 0.00 0.00 0.00 7.82 -0.21 46 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 6.99 -0.24 46 0 20 0
29SEP26 80.00 C 0.00 0.00 0.00 6.32 -0.19 45 0 65 0
29SEP26 82.50 C 0.00 0.00 0.00 5.66 -0.19 45 0 50 0
29SEP26 85.00 C 0.00 0.00 0.00 5.08 -0.14 45 0 20 0
29SEP26 87.50 C 0.00 0.00 0.00 4.57 -0.15 45 0 35 0
29SEP26 90.00 C 0.00 0.00 0.00 4.06 -0.15 45 0 28 0
29SEP26 92.50 C 0.00 0.00 0.00 3.66 -0.11 45 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 3.28 -0.11 45 0 510 0
29SEP26 97.50 C 0.00 0.00 0.00 2.90 -0.11 45 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 2.62 -0.08 45 0 22 0
29SEP26 102.50 C 0.00 0.00 0.00 2.35 -0.08 45 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 2.08 -0.07 45 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 1.87 -0.05 45 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 1.63 -0.10 45 0 3 0
29SEP26 112.50 C 0.00 0.00 0.00 1.45 -0.05 45 0 20 0
30DEC26 46.00 C 0.00 0.00 0.00 24.13 -1.04 44 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 23.83 -0.08 47 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 23.16 -0.23 47 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 22.18 -0.44 45 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 21.54 -0.26 45 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 19.81 -0.43 44 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 18.35 -0.33 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 16.95 -0.30 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 15.62 -0.23 45 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 14.32 -0.38 44 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 13.19 -0.27 45 0 5 0
30DEC26 67.50 C 0.00 0.00 0.00 12.15 -0.25 45 0 89 0
30DEC26 70.00 C 0.00 0.00 0.00 11.32 -0.15 45 0 42 0
30DEC26 72.50 C 0.00 0.00 0.00 10.44 -0.18 46 0 33 0
30DEC26 75.00 C 0.00 0.00 0.00 9.63 -0.12 45 0 43 0
30DEC26 77.50 C 0.00 0.00 0.00 8.87 -0.13 46 0 30 0
30DEC26 80.00 C 0.00 0.00 0.00 8.10 -0.13 46 0 41 0
30DEC26 82.50 C 0.00 0.00 0.00 7.46 -0.12 45 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 6.82 -0.12 45 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 6.22 -0.08 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 5.73 -0.08 45 0 15 0
TOTAL CALL 1,270 18,498 +365
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 45 0 10 0
29JAN26 52.50 P 0.10 0.10 0.10 0.02 0.00 42 1 111 -1
29JAN26 55.00 P 0.16 0.16 0.14 0.06 +0.01 40 4 217 0
29JAN26 57.50 P 0.31 0.31 0.26 0.18 +0.04 40 44 159 -4
29JAN26 60.00 P 0.45 0.65 0.45 0.46 +0.10 41 120 492 +22
29JAN26 62.50 P 0.90 1.27 0.82 0.96 +0.18 41 180 1,035 +70
29JAN26 65.00 P 1.12 2.04 1.12 1.73 +0.25 40 103 492 +44
29JAN26 67.50 P 3.36 3.36 2.90 2.90 +0.36 40 21 600 +17
29JAN26 70.00 P 0.00 0.00 0.00 4.42 +0.40 40 0 711 0
29JAN26 72.50 P 0.00 0.00 0.00 6.18 +0.33 39 0 127 0
29JAN26 75.00 P 0.00 0.00 0.00 8.58 +0.79 46 0 337 0
29JAN26 77.50 P 0.00 0.00 0.00 10.60 +0.58 41 0 115 0
29JAN26 80.00 P 0.00 0.00 0.00 13.35 +0.65 56 0 77 0
29JAN26 82.50 P 0.00 0.00 0.00 15.41 +0.20 40 0 30 0
29JAN26 85.00 P 0.00 0.00 0.00 17.94 +0.69 49 0 15 0
29JAN26 87.50 P 0.00 0.00 0.00 20.40 +0.06 0 0 30 0
29JAN26 90.00 P 0.00 0.00 0.00 22.90 +0.61 0 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 25.40 +0.30 0 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 27.90 +0.65 0 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 30.40 +0.65 0 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 32.90 +0.36 0 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 35.40 -0.07 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 37.90 -0.09 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 40.40 -0.06 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 42.90 +0.43 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 45.40 +0.65 0 0 0 0
26FEB26 46.00 P 0.09 0.09 0.09 0.02 +0.01 41 16 36 +16
26FEB26 47.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 1 0
26FEB26 48.00 P 0.00 0.00 0.00 0.04 +0.01 41 0 14 0
26FEB26 49.00 P 0.00 0.00 0.00 0.06 +0.02 41 0 111 0
26FEB26 50.00 P 0.00 0.00 0.00 0.08 +0.02 40 0 206 0
26FEB26 52.50 P 0.00 0.00 0.00 0.18 +0.04 40 0 167 0
26FEB26 55.00 P 0.00 0.00 0.00 0.39 +0.09 40 0 458 0
26FEB26 57.50 P 0.83 0.83 0.76 0.72 +0.13 40 19 248 +15
26FEB26 60.00 P 1.13 1.26 1.13 1.21 +0.18 40 48 802 +9
26FEB26 62.50 P 1.76 1.92 1.71 1.90 +0.26 39 32 856 +30
26FEB26 65.00 P 2.83 3.18 2.83 2.86 +0.34 39 18 477 0
26FEB26 67.50 P 3.82 4.49 3.82 4.09 +0.40 40 75 633 -14
26FEB26 70.00 P 5.87 5.87 5.87 5.60 +0.46 40 29 235 +15
26FEB26 72.50 P 0.00 0.00 0.00 7.27 +0.46 40 0 81 0
26FEB26 75.00 P 0.00 0.00 0.00 9.37 +0.67 42 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 11.23 +0.78 40 0 3 0
26FEB26 80.00 P 0.00 0.00 0.00 13.35 +0.21 39 0 14 0
26FEB26 82.50 P 0.00 0.00 0.00 15.65 +0.43 40 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 18.02 +0.21 40 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 20.56 +0.22 45 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 22.91 +0.62 40 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 25.40 +0.30 0 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 27.90 +0.44 0 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 30.46 +0.70 54 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 32.90 +0.36 0 0 0 0
30MAR26 43.00 P 0.18 0.20 0.18 0.06 +0.01 43 3 111 +3
30MAR26 44.00 P 0.00 0.00 0.00 0.08 +0.01 43 0 4 0
30MAR26 45.00 P 0.00 0.00 0.00 0.10 +0.01 43 0 9 0
30MAR26 46.00 P 0.00 0.00 0.00 0.14 +0.01 43 0 2 0
30MAR26 47.00 P 0.00 0.00 0.00 0.18 +0.02 43 0 5 0
30MAR26 48.00 P 0.00 0.00 0.00 0.23 +0.01 43 0 21 0
30MAR26 49.00 P 0.00 0.00 0.00 0.30 +0.02 43 0 46 0
30MAR26 50.00 P 0.00 0.00 0.00 0.38 +0.03 43 0 169 0
30MAR26 52.50 P 0.72 0.72 0.72 0.65 +0.04 43 15 237 +15
30MAR26 55.00 P 1.20 1.20 1.10 1.06 +0.08 43 16 216 +1
30MAR26 57.50 P 1.60 1.66 1.60 1.60 +0.17 43 6 141 +3
30MAR26 60.00 P 2.40 2.50 2.28 2.31 +0.25 43 8 781 +3
30MAR26 62.50 P 3.12 3.49 3.12 3.20 +0.29 43 30 1,062 +5
30MAR26 65.00 P 4.05 4.46 4.05 4.25 +0.30 43 19 608 +1
30MAR26 67.50 P 5.39 6.06 5.39 5.56 +0.34 43 186 418 +163
30MAR26 70.00 P 6.86 7.51 6.75 7.03 +0.33 43 78 1,497 -66
30MAR26 72.50 P 0.00 0.00 0.00 8.69 +0.44 44 0 197 0
30MAR26 75.00 P 10.68 10.68 10.68 10.42 +0.22 43 1 1,060 0
30MAR26 77.50 P 0.00 0.00 0.00 12.57 +0.47 46 0 605 0
30MAR26 80.00 P 0.00 0.00 0.00 14.64 +0.51 47 0 160 0
30MAR26 82.50 P 0.00 0.00 0.00 16.81 +0.52 48 0 59 0
30MAR26 85.00 P 0.00 0.00 0.00 18.72 +0.18 45 0 73 0
30MAR26 87.50 P 0.00 0.00 0.00 21.44 +1.10 51 0 50 0
30MAR26 90.00 P 0.00 0.00 0.00 23.37 +0.17 47 0 30 0
30MAR26 92.50 P 0.00 0.00 0.00 25.51 +0.06 42 0 15 0
30MAR26 95.00 P 0.00 0.00 0.00 27.93 +0.36 41 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 30.46 +0.57 45 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 32.98 -0.04 48 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 35.40 -0.08 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 37.90 -0.09 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 40.40 -0.06 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 42.90 +0.05 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 45.40 +0.61 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 47.90 +0.63 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 50.40 +0.06 0 0 0 0
29APR26 47.00 P 0.51 0.51 0.51 0.40 +0.04 43 1 1 +1
29APR26 48.00 P 0.00 0.00 0.00 0.49 +0.05 43 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.60 +0.06 43 0 0 0
29APR26 50.00 P 0.82 0.82 0.82 0.72 +0.06 43 1 16 +1
29APR26 52.50 P 1.10 1.12 1.10 1.09 +0.11 43 7 25 +7
29APR26 55.00 P 1.55 1.55 1.54 1.55 +0.13 43 2 2 +2
29APR26 57.50 P 0.00 0.00 0.00 2.30 +0.28 44 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 2.95 +0.19 42 0 1 0
29APR26 62.50 P 3.89 4.08 3.89 3.90 +0.24 42 66 66 +66
29APR26 65.00 P 5.10 5.36 5.08 4.97 +0.25 42 85 81 +81
29APR26 67.50 P 6.73 6.73 6.73 6.34 +0.28 43 15 55 +15
29APR26 70.00 P 0.00 0.00 0.00 7.83 +0.30 43 0 7 0
29APR26 72.50 P 0.00 0.00 0.00 9.46 +0.41 43 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 10.85 -0.12 41 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 13.33 +0.72 46 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 15.05 +0.39 44 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 16.95 +0.57 43 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 19.61 +1.07 48 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 21.88 +0.58 50 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 23.37 +0.17 41 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 26.10 +0.59 47 0 0 0
29APR26 95.00 P 28.16 28.16 28.16 28.03 +0.26 40 15 15 +15
29APR26 97.50 P 0.00 0.00 0.00 30.77 +0.60 48 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 33.00 -0.02 44 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 35.43 -0.05 43 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 37.90 -0.09 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 40.40 -0.06 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 43.28 +0.43 59 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.73 +0.07 44 0 22 0
29JUN26 46.00 P 0.00 0.00 0.00 0.85 +0.07 44 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 1.00 +0.10 44 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 1.15 +0.11 44 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 1.27 +0.08 43 0 31 0
29JUN26 50.00 P 0.00 0.00 0.00 1.45 +0.07 43 0 32 0
29JUN26 52.50 P 0.00 0.00 0.00 1.99 +0.13 43 0 82 0
29JUN26 55.00 P 2.68 2.68 2.68 2.65 +0.16 43 1 110 0
29JUN26 57.50 P 0.00 0.00 0.00 3.46 +0.21 43 0 265 0
29JUN26 60.00 P 0.00 0.00 0.00 4.38 +0.23 43 0 193 0
29JUN26 62.50 P 0.00 0.00 0.00 5.45 +0.31 43 0 286 0
29JUN26 65.00 P 0.00 0.00 0.00 6.69 +0.35 43 0 134 0
29JUN26 67.50 P 0.00 0.00 0.00 8.07 +0.36 43 0 137 0
29JUN26 70.00 P 0.00 0.00 0.00 9.57 +0.43 44 0 241 0
29JUN26 72.50 P 0.00 0.00 0.00 11.15 +0.38 44 0 181 0
29JUN26 75.00 P 0.00 0.00 0.00 12.89 +0.41 44 0 203 0
29JUN26 77.50 P 0.00 0.00 0.00 14.42 +0.22 43 0 63 0
29JUN26 80.00 P 0.00 0.00 0.00 16.53 +0.15 44 0 33 0
29JUN26 82.50 P 0.00 0.00 0.00 18.16 +0.59 42 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 20.17 -0.21 42 0 190 0
29JUN26 87.50 P 0.00 0.00 0.00 23.08 +0.70 48 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 24.80 +0.51 46 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 26.98 +0.77 46 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 28.91 0.00 44 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 31.28 -0.20 45 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 34.08 +0.85 50 0 4 0
29JUN26 102.50 P 0.00 0.00 0.00 36.09 +0.48 47 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 38.74 +0.75 51 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 40.65 +0.17 45 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 43.28 +0.43 49 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 45.84 +0.82 51 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 1.70 +0.09 44 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 1.90 +0.13 44 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 2.11 +0.14 44 0 22 0
29SEP26 49.00 P 0.00 0.00 0.00 2.32 +0.13 44 0 3 0
29SEP26 50.00 P 0.00 0.00 0.00 2.59 +0.15 44 0 19 0
29SEP26 52.50 P 0.00 0.00 0.00 3.28 +0.16 44 0 11 0
29SEP26 55.00 P 0.00 0.00 0.00 4.13 +0.21 44 0 26 0
29SEP26 57.50 P 0.00 0.00 0.00 5.03 +0.22 44 0 55 0
29SEP26 60.00 P 0.00 0.00 0.00 6.08 +0.25 44 0 837 0
29SEP26 62.50 P 0.00 0.00 0.00 7.24 +0.27 44 0 79 0
29SEP26 65.00 P 8.53 8.53 8.53 8.53 +0.32 44 1 1,071 -1
29SEP26 67.50 P 0.00 0.00 0.00 9.94 +0.35 44 0 536 0
29SEP26 70.00 P 0.00 0.00 0.00 11.39 +0.33 44 0 69 0
29SEP26 72.50 P 12.80 12.80 12.80 12.99 +0.39 44 1 76 0
29SEP26 75.00 P 0.00 0.00 0.00 14.71 +0.41 45 0 51 0
29SEP26 77.50 P 0.00 0.00 0.00 16.46 +0.40 45 0 80 0
29SEP26 80.00 P 0.00 0.00 0.00 18.18 +0.38 44 0 81 0
29SEP26 82.50 P 0.00 0.00 0.00 19.94 0.00 44 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 21.93 +0.27 44 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 24.19 +0.59 46 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 25.89 +0.48 44 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 28.22 +0.41 46 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 29.98 -0.01 44 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 32.47 +0.08 46 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 34.52 +0.18 45 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 36.69 +0.12 44 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 39.15 +0.37 46 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 41.18 +0.07 44 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 43.91 +0.59 47 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 46.24 +0.51 47 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 2.42 +0.12 44 0 10 0
30DEC26 47.00 P 2.69 2.69 2.59 2.66 +0.16 44 3 5 +3
30DEC26 48.00 P 0.00 0.00 0.00 2.94 +0.20 44 0 1 0
30DEC26 49.00 P 0.00 0.00 0.00 3.22 +0.20 44 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.51 +0.17 44 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 4.33 +0.25 44 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 5.20 +0.23 44 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 6.23 +0.28 44 0 46 0
30DEC26 60.00 P 0.00 0.00 0.00 7.29 +0.25 44 0 51 0
30DEC26 62.50 P 0.00 0.00 0.00 8.51 +0.28 44 0 42 0
30DEC26 65.00 P 9.51 9.51 9.51 9.83 +0.33 44 1 106 +1
30DEC26 67.50 P 0.00 0.00 0.00 11.26 +0.37 44 0 96 0
30DEC26 70.00 P 0.00 0.00 0.00 12.77 +0.38 44 0 21 0
30DEC26 72.50 P 0.00 0.00 0.00 14.27 +0.31 44 0 45 0
30DEC26 75.00 P 0.00 0.00 0.00 15.95 +0.33 44 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 17.63 +0.27 44 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 19.58 +0.56 45 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 21.54 +0.60 45 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 23.35 +0.52 45 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 25.33 +0.57 45 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 27.30 +0.20 45 0 5 0
TOTAL PUT 1,271 22,697 +538
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$ 20.06
29JAN26 14.00 C 0.00 0.00 0.00 6.07 +0.26 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 5.60 +0.29 59 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 5.09 +0.28 43 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 4.60 +0.29 47 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 4.10 +0.26 42 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 3.59 +0.25 0 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 3.09 +0.25 0 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 2.59 +0.24 0 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 2.10 +0.24 21 0 50 0
29JAN26 18.50 C 0.00 0.00 0.00 1.62 +0.23 21 0 70 0
29JAN26 19.00 C 0.00 0.00 0.00 1.17 +0.21 20 0 55 0
29JAN26 19.50 C 0.68 0.68 0.68 0.79 +0.20 21 4 97 0
29JAN26 20.00 C 0.33 0.46 0.33 0.47 +0.13 20 30 289 +30
29JAN26 21.00 C 0.00 0.00 0.00 0.11 +0.03 20 0 66 0
29JAN26 22.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 5 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 26 0 2 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 39 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 50 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 5.12 +0.29 0 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 4.63 +0.30 30 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 4.13 +0.25 25 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 3.65 +0.27 28 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 3.14 +0.25 21 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 2.65 +0.24 20 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 2.18 +0.23 20 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 1.73 +0.21 20 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 1.33 +0.20 20 0 63 0
26FEB26 19.50 C 0.00 0.00 0.00 0.99 +0.20 21 0 176 0
26FEB26 20.00 C 0.68 0.68 0.68 0.68 +0.13 20 1 260 +1
26FEB26 21.00 C 0.00 0.00 0.00 0.30 +0.08 20 0 199 0
26FEB26 22.00 C 0.00 0.00 0.00 0.10 +0.03 20 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 7.66 +0.24 45 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 7.17 +0.24 44 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 6.67 +0.23 40 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 6.18 +0.24 38 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 5.69 +0.24 36 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 5.12 +0.15 0 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 4.71 +0.23 32 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 4.14 +0.15 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 3.66 +0.15 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 3.19 +0.21 18 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 2.76 +0.22 22 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 2.33 +0.21 22 0 9 0
30MAR26 18.50 C 0.00 0.00 0.00 1.92 +0.19 22 0 24 0
30MAR26 19.00 C 0.00 0.00 0.00 1.57 +0.20 22 0 64 0
30MAR26 19.50 C 0.00 0.00 0.00 1.25 +0.18 22 0 52 0
30MAR26 20.00 C 0.00 0.00 0.00 0.96 +0.14 22 0 423 0
30MAR26 21.00 C 0.00 0.00 0.00 0.53 +0.08 22 0 389 0
30MAR26 22.00 C 0.00 0.00 0.00 0.28 +0.05 22 0 129 0
30MAR26 23.00 C 0.00 0.00 0.00 0.13 +0.03 22 0 153 0
30MAR26 24.00 C 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 23 0 393 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 31 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 5.18 +0.15 0 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 4.71 +0.21 21 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 4.22 +0.15 20 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 3.75 +0.14 21 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 3.30 +0.21 22 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 2.88 +0.22 23 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 2.48 +0.21 23 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 2.10 +0.20 23 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 1.75 +0.18 23 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 1.44 +0.16 23 0 34 0
29APR26 20.00 C 1.06 1.06 1.06 1.19 +0.18 24 15 41 +15
29APR26 21.00 C 0.00 0.00 0.00 0.76 +0.14 24 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.45 +0.07 23 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.25 +0.04 23 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.14 +0.03 24 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.07 +0.01 23 0 3 0
29APR26 26.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 - 27 0 0 -
29JUN26 13.50 C 0.00 0.00 0.00 6.71 +0.14 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 6.23 +0.15 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 5.75 +0.14 21 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.28 +0.15 24 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 4.81 +0.15 25 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.35 +0.15 25 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 3.91 +0.15 25 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 3.45 +0.23 24 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.04 +0.22 24 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.66 +0.22 24 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.30 +0.21 24 0 3 0
29JUN26 19.00 C 0.00 0.00 0.00 1.97 +0.20 24 0 17 0
29JUN26 19.50 C 0.00 0.00 0.00 1.67 +0.18 24 0 27 0
29JUN26 20.00 C 0.00 0.00 0.00 1.45 +0.18 25 0 178 0
29JUN26 21.00 C 0.00 0.00 0.00 1.00 +0.15 25 0 93 0
29JUN26 22.00 C 0.00 0.00 0.00 0.66 +0.10 24 0 18 0
29JUN26 23.00 C 0.00 0.00 0.00 0.42 +0.08 24 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.26 +0.05 24 0 5 0
29JUN26 25.00 C 0.00 0.00 0.00 0.16 +0.04 24 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.10 +0.03 25 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.06 +0.02 25 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.72 +0.15 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.24 +0.14 20 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.77 +0.15 24 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.30 +0.14 25 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.84 +0.15 25 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.35 +0.10 23 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.96 +0.15 25 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.49 +0.19 23 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.14 +0.23 24 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.77 +0.21 24 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.43 +0.20 24 0 39 0
29SEP26 19.00 C 0.00 0.00 0.00 2.13 +0.20 24 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 1.85 +0.18 24 0 31 0
29SEP26 20.00 C 0.00 0.00 0.00 1.63 +0.19 25 0 129 0
29SEP26 21.00 C 0.00 0.00 0.00 1.16 +0.10 24 0 82 0
29SEP26 22.00 C 0.00 0.00 0.00 0.86 +0.10 24 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.63 +0.10 25 0 2 0
29SEP26 24.00 C 0.00 0.00 0.00 0.44 +0.08 24 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.31 +0.06 25 0 100 0
29SEP26 26.00 C 0.00 0.00 0.00 0.21 +0.04 24 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.14 +0.03 24 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.10 +0.02 24 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.07 +0.02 25 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.05 +0.02 25 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.33 +0.14 25 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.84 +0.10 23 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.40 +0.09 23 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.04 +0.16 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.64 +0.16 24 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.21 +0.19 23 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.87 +0.19 23 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.60 +0.23 24 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.26 +0.17 23 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.99 +0.09 23 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.80 +0.15 24 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 1.35 +0.09 23 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.04 +0.09 23 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.79 +0.08 23 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.59 +0.07 23 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.44 +0.06 23 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 0.32 +0.04 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.23 +0.03 23 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.16 +0.02 23 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.12 +0.02 23 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.09 +0.02 23 0 0 0
TOTAL CALL 50 3,910 +46
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 47 0 36 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 41 0 9 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 27 0 38 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 108 0
29JAN26 18.50 P 0.00 0.00 0.00 0.03 -0.02 21 0 167 0
29JAN26 19.00 P 0.00 0.00 0.00 0.08 -0.04 21 0 125 0
29JAN26 19.50 P 0.30 0.30 0.30 0.18 -0.09 20 20 478 +20
29JAN26 20.00 P 0.00 0.00 0.00 0.36 -0.14 20 0 182 0
29JAN26 21.00 P 1.15 1.15 1.10 1.04 -0.20 21 40 234 -40
29JAN26 22.00 P 0.00 0.00 0.00 1.94 -0.25 0 0 6 0
29JAN26 23.00 P 0.00 0.00 0.00 2.94 -0.25 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 3.94 -0.29 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 4.94 -0.29 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 5.94 -0.29 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 6.94 -0.29 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 7.94 -0.29 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 8.94 -0.29 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 9.94 -0.29 0 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.05 -0.02 20 0 61 0
26FEB26 18.50 P 0.00 0.00 0.00 0.10 -0.04 20 0 46 0
26FEB26 19.00 P 0.00 0.00 0.00 0.20 -0.06 20 0 140 0
26FEB26 19.50 P 0.34 0.34 0.34 0.34 -0.10 20 50 166 +15
26FEB26 20.00 P 0.00 0.00 0.00 0.55 -0.12 20 0 196 0
26FEB26 21.00 P 0.00 0.00 0.00 1.17 -0.17 20 0 145 0
26FEB26 22.00 P 0.00 0.00 0.00 1.98 -0.23 20 0 4 0
26FEB26 23.00 P 0.00 0.00 0.00 2.94 -0.25 0 0 4 0
26FEB26 24.00 P 0.00 0.00 0.00 3.96 -0.30 30 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 4.96 -0.30 35 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 5.96 -0.30 40 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 6.96 -0.30 45 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 7.96 -0.30 50 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 8.96 -0.30 54 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 9.96 -0.30 58 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 27 0 12 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 25 0 52 0
30MAR26 16.00 P 0.00 0.00 0.00 0.02 0.00 24 0 9 0
30MAR26 16.50 P 0.00 0.00 0.00 0.03 -0.01 23 0 30 0
30MAR26 17.00 P 0.00 0.00 0.00 0.05 -0.02 22 0 18 0
30MAR26 17.50 P 0.00 0.00 0.00 0.09 -0.03 22 0 125 0
30MAR26 18.00 P 0.00 0.00 0.00 0.15 -0.04 22 0 76 0
30MAR26 18.50 P 0.00 0.00 0.00 0.25 -0.06 22 0 236 0
30MAR26 19.00 P 0.00 0.00 0.00 0.39 -0.07 22 0 481 0
30MAR26 19.50 P 0.00 0.00 0.00 0.55 -0.10 22 0 174 0
30MAR26 20.00 P 0.00 0.00 0.00 0.76 -0.14 22 0 100 0
30MAR26 21.00 P 0.00 0.00 0.00 1.39 -0.13 23 0 50 0
30MAR26 22.00 P 0.00 0.00 0.00 2.10 -0.21 22 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 2.98 -0.23 22 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 3.96 -0.30 25 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 4.96 -0.30 30 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.96 -0.30 34 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 6.96 -0.30 38 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 7.96 -0.30 41 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 8.96 -0.30 45 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.96 -0.30 48 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.07 -0.01 24 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 0.11 -0.02 23 0 30 0
29APR26 17.50 P 0.00 0.00 0.00 0.17 -0.03 23 0 45 0
29APR26 18.00 P 0.00 0.00 0.00 0.26 -0.05 23 0 0 0
29APR26 18.50 P 0.46 0.46 0.46 0.38 -0.06 23 2 2 +2
29APR26 19.00 P 0.00 0.00 0.00 0.54 -0.08 24 0 9 0
29APR26 19.50 P 0.00 0.00 0.00 0.74 -0.08 24 0 72 0
29APR26 20.00 P 0.00 0.00 0.00 0.92 -0.15 23 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 1.48 -0.18 22 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 2.23 -0.18 23 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 3.05 -0.21 23 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 4.04 -0.22 27 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 5.04 -0.22 32 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 6.04 -0.22 36 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 7.04 -0.22 40 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 8.04 -0.22 43 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 9.04 - 47 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 0.00 25 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.05 0.00 25 0 37 0
29JUN26 15.00 P 0.00 0.00 0.00 0.08 0.00 25 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.12 -0.01 24 0 30 0
29JUN26 16.00 P 0.00 0.00 0.00 0.18 -0.01 24 0 12 0
29JUN26 16.50 P 0.00 0.00 0.00 0.26 -0.02 24 0 4 0
29JUN26 17.00 P 0.00 0.00 0.00 0.36 -0.03 24 0 2 0
29JUN26 17.50 P 0.00 0.00 0.00 0.49 -0.04 24 0 10 0
29JUN26 18.00 P 0.00 0.00 0.00 0.65 -0.06 24 0 4 0
29JUN26 18.50 P 0.00 0.00 0.00 0.81 -0.08 24 0 20 0
29JUN26 19.00 P 0.00 0.00 0.00 1.02 -0.09 24 0 104 0
29JUN26 19.50 P 0.00 0.00 0.00 1.25 -0.10 23 0 163 0
29JUN26 20.00 P 0.00 0.00 0.00 1.51 -0.13 23 0 1 0
29JUN26 21.00 P 0.00 0.00 0.00 2.20 -0.13 24 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 2.93 -0.16 24 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 3.77 -0.09 25 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 4.61 -0.14 24 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 5.57 -0.10 26 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 6.47 -0.14 25 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.43 -0.14 25 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.40 -0.14 25 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.38 -0.13 26 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.35 -0.14 24 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.08 0.00 24 0 103 0
29SEP26 14.50 P 0.00 0.00 0.00 0.12 -0.01 24 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.17 -0.01 24 0 14 0
29SEP26 15.50 P 0.00 0.00 0.00 0.24 -0.01 24 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.33 -0.01 24 0 37 0
29SEP26 16.50 P 0.00 0.00 0.00 0.44 -0.02 25 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.56 -0.04 24 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.71 -0.05 24 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 0.88 -0.07 24 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 1.07 -0.07 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.28 -0.09 24 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.51 -0.11 23 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.79 -0.12 24 0 1 0
29SEP26 21.00 P 0.00 0.00 0.00 2.39 -0.18 23 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 3.15 -0.24 24 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 3.98 -0.24 25 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 4.83 -0.09 26 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 5.72 -0.10 26 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.64 -0.10 27 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.53 -0.15 26 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.49 -0.14 27 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.46 -0.13 29 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.42 -0.14 29 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.23 -0.02 23 0 21 0
30DEC26 15.50 P 0.00 0.00 0.00 0.31 -0.03 23 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.41 -0.04 23 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.53 -0.04 23 0 65 0
30DEC26 17.00 P 0.00 0.00 0.00 0.67 -0.05 23 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.83 -0.06 23 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.02 -0.05 23 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 1.23 -0.04 24 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.46 -0.03 24 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 1.72 -0.02 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.92 -0.10 23 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 2.55 -0.14 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.33 -0.14 24 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 4.10 -0.12 25 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.93 -0.09 25 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.79 -0.10 25 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.69 -0.10 26 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.62 -0.09 27 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.51 -0.14 26 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.46 -0.15 26 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.42 -0.15 26 0 0 0
TOTAL PUT 112 4,406 -3
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$ 1.33
30MAR26 0.80 C 0.00 0.00 0.00 0.55 0.00 78 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.51 0.00 81 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.47 0.00 81 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.43 0.00 80 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.40 0.00 84 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 0.36 -0.01 81 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.33 -0.01 82 0 40 0
30MAR26 1.15 C 0.00 0.00 0.00 0.30 -0.01 82 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.27 -0.01 81 0 0 0
30MAR26 1.25 C 0.22 0.22 0.22 0.24 -0.01 79 10 17 +10
30MAR26 1.30 C 0.22 0.22 0.22 0.22 -0.01 80 1 62 0
30MAR26 1.35 C 0.00 0.00 0.00 0.20 -0.01 81 0 51 0
30MAR26 1.40 C 0.20 0.20 0.16 0.18 -0.01 81 15 57 0
30MAR26 1.45 C 0.00 0.00 0.00 0.16 -0.01 80 0 198 0
30MAR26 1.50 C 0.12 0.16 0.12 0.14 -0.02 78 3 318 0
30MAR26 1.55 C 0.10 0.10 0.10 0.13 -0.01 80 2 79 +2
30MAR26 1.60 C 0.14 0.14 0.14 0.12 -0.01 82 3 80 -3
30MAR26 1.65 C 0.00 0.00 0.00 0.10 -0.02 79 0 767 0
30MAR26 1.70 C 0.08 0.08 0.08 0.09 -0.01 79 2 176 +2
30MAR26 1.75 C 0.00 0.00 0.00 0.08 -0.01 79 0 50 0
30MAR26 1.80 C 0.00 0.00 0.00 0.07 -0.01 78 0 324 0
30MAR26 1.85 C 0.00 0.00 0.00 0.06 -0.01 77 0 363 0
30MAR26 1.90 C 0.00 0.00 0.00 0.05 -0.01 75 0 763 0
30MAR26 1.95 C 0.00 0.00 0.00 0.04 -0.01 73 0 2 0
30MAR26 2.00 C 0.06 0.06 0.05 0.03 -0.01 69 51 461 +51
30MAR26 2.10 C 0.00 0.00 0.00 0.02 -0.01 67 0 14 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 -0.01 62 0 1 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 66 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 77 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 0.00 84 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.44 -0.01 83 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.41 -0.01 82 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.39 -0.01 84 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.36 -0.02 82 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.34 -0.01 82 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.32 -0.01 83 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.30 -0.01 83 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.28 -0.02 82 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.26 -0.02 81 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.25 -0.01 83 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.23 -0.02 82 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.22 -0.02 83 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.20 -0.02 81 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.19 -0.02 82 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.18 -0.02 82 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.17 -0.02 83 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.16 -0.02 83 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.15 -0.02 83 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.14 -0.02 82 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.13 -0.02 82 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.12 -0.01 83 0 0 0
TOTAL CALL 87 3,927 +62
30MAR26 0.80 P 0.00 0.00 0.00 0.02 0.00 85 0 40 0
30MAR26 0.85 P 0.00 0.00 0.00 0.03 0.00 86 0 0 0
30MAR26 0.90 P 0.00 0.00 0.00 0.04 0.00 86 0 15 0
30MAR26 0.95 P 0.00 0.00 0.00 0.05 -0.01 85 0 145 0
30MAR26 1.00 P 0.00 0.00 0.00 0.06 -0.01 82 0 75 0
30MAR26 1.05 P 0.00 0.00 0.00 0.08 -0.02 85 0 167 0
30MAR26 1.10 P 0.00 0.00 0.00 0.10 -0.01 85 0 414 0
30MAR26 1.15 P 0.12 0.13 0.11 0.11 -0.03 80 72 719 +72
30MAR26 1.20 P 0.00 0.00 0.00 0.14 -0.02 84 0 444 0
30MAR26 1.25 P 0.00 0.00 0.00 0.17 -0.02 86 0 75 0
30MAR26 1.30 P 0.21 0.21 0.21 0.19 -0.02 83 9 303 +9
30MAR26 1.35 P 0.00 0.00 0.00 0.22 -0.02 84 0 139 0
30MAR26 1.40 P 0.00 0.00 0.00 0.25 -0.02 84 0 99 0
30MAR26 1.45 P 0.31 0.31 0.31 0.29 -0.02 87 1 11 +1
30MAR26 1.50 P 0.35 0.35 0.35 0.32 -0.02 86 10 831 +10
30MAR26 1.55 P 0.00 0.00 0.00 0.36 -0.02 88 0 50 0
30MAR26 1.60 P 0.00 0.00 0.00 0.39 -0.03 85 0 66 0
30MAR26 1.65 P 0.00 0.00 0.00 0.42 -0.02 82 0 20 0
30MAR26 1.70 P 0.00 0.00 0.00 0.46 -0.02 83 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.50 -0.02 83 0 5 0
30MAR26 1.80 P 0.00 0.00 0.00 0.54 -0.02 82 0 302 0
30MAR26 1.85 P 0.00 0.00 0.00 0.58 -0.02 82 0 175 0
30MAR26 1.90 P 0.00 0.00 0.00 0.62 -0.02 80 0 518 0
30MAR26 1.95 P 0.00 0.00 0.00 0.67 -0.02 84 0 1,300 0
30MAR26 2.00 P 0.00 0.00 0.00 0.71 -0.02 81 0 340 0
30MAR26 2.10 P 0.00 0.00 0.00 0.80 -0.02 81 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.89 -0.02 79 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.99 -0.01 84 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 1.08 -0.02 80 0 200 0
30MAR26 2.50 P 0.00 0.00 0.00 1.18 -0.01 84 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 1.28 -0.01 88 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 1.37 -0.02 0 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 1.47 -0.01 0 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 1.57 -0.01 0 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 1.67 -0.01 0 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 1.77 -0.01 0 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 1.87 -0.01 0 0 40 0
29JUN26 1.00 P 0.00 0.00 0.00 0.12 -0.02 81 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.14 -0.02 81 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.17 -0.02 83 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.19 -0.02 82 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.22 -0.02 83 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.24 -0.03 81 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.27 -0.03 82 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.30 -0.03 82 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.33 -0.03 81 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.37 -0.02 84 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.40 -0.03 83 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.43 -0.03 81 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.47 -0.03 83 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.50 -0.03 81 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.54 -0.03 82 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.58 -0.03 82 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.62 -0.03 83 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.66 -0.03 83 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.70 -0.03 83 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.74 -0.03 82 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.78 -0.03 82 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.86 -0.03 81 0 0 0
TOTAL PUT 92 6,493 +92
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$ 64.80
29JAN26 46.00 C 0.00 0.00 0.00 18.88 +1.03 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 17.89 +0.75 44 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 16.89 +1.03 38 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 15.89 +1.08 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 14.89 +1.03 0 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 12.40 +1.25 30 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 9.90 +1.24 0 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 7.41 +1.24 18 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 4.96 +1.13 18 0 15 0
29JAN26 62.50 C 2.30 2.63 2.30 2.61 +0.84 14 62 161 +45
29JAN26 65.00 C 0.78 0.80 0.78 0.94 +0.42 15 4 200 +4
29JAN26 67.50 C 0.18 0.25 0.18 0.22 +0.11 15 4 95 0
29JAN26 70.00 C 0.00 0.00 0.00 0.03 +0.01 15 0 20 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 18 0 24 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 23 0 33 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 28 0 28 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 18.99 +1.05 30 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 17.99 +0.85 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 17.00 +1.00 28 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 16.00 +1.19 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 14.89 +0.89 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 12.51 +0.91 0 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 9.90 +1.01 0 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 7.41 +0.86 0 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 5.29 +1.06 18 0 15 0
26FEB26 62.50 C 0.00 0.00 0.00 3.22 +0.87 17 0 12 0
26FEB26 65.00 C 1.41 1.41 1.41 1.63 +0.57 16 15 51 +15
26FEB26 67.50 C 0.55 0.55 0.55 0.67 +0.29 16 1 97 +1
26FEB26 70.00 C 0.00 0.00 0.00 0.23 +0.11 16 0 78 0
26FEB26 72.50 C 0.00 0.00 0.00 0.07 +0.04 16 0 2 0
26FEB26 75.00 C 0.00 0.00 0.00 0.02 +0.01 17 0 2 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 19.84 +0.73 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 19.35 +1.22 44 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 18.11 +0.97 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 17.00 +0.85 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 16.35 +1.22 37 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 15.48 +1.48 38 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 12.51 +0.80 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 10.04 +1.04 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 7.74 +0.84 14 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 5.78 +1.00 19 0 1 0
30MAR26 62.50 C 0.00 0.00 0.00 3.91 +0.86 19 0 6 0
30MAR26 65.00 C 0.00 0.00 0.00 2.39 +0.63 18 0 30 0
30MAR26 67.50 C 1.13 1.28 1.13 1.27 +0.39 17 19 33 +15
30MAR26 70.00 C 0.00 0.00 0.00 0.65 +0.22 17 0 2 0
30MAR26 72.50 C 0.00 0.00 0.00 0.30 +0.12 17 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 0.14 +0.06 18 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 0.06 +0.03 18 0 3 0
30MAR26 80.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 21 0 10 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 19.35 +1.17 41 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 18.11 +0.95 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 17.00 +0.84 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 16.35 +1.16 34 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 15.48 +1.30 36 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 12.85 +1.04 26 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 10.18 +0.86 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 7.88 +0.98 17 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 5.92 +1.04 20 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 4.01 +0.85 19 0 60 0
29APR26 65.00 C 0.00 0.00 0.00 2.51 +0.62 18 0 60 0
29APR26 67.50 C 0.00 0.00 0.00 1.45 +0.42 18 0 20 0
29APR26 70.00 C 0.00 0.00 0.00 0.77 +0.25 18 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.38 +0.14 18 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.17 +0.07 18 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.07 +0.03 17 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 19.35 +1.17 37 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 18.11 +0.95 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 17.00 +0.82 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 16.35 +1.16 31 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 15.48 +1.16 32 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 12.85 +1.01 24 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 10.30 +0.92 18 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 8.00 +0.94 18 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 6.03 +0.81 19 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 4.24 +0.71 18 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 2.86 +0.52 18 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 1.78 +0.32 18 0 5 0
29JUN26 70.00 C 0.00 0.00 0.00 1.09 +0.20 18 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.65 +0.11 18 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 0.35 +0.03 17 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 0.20 +0.02 18 0 8 0
29JUN26 80.00 C 0.00 0.00 0.00 0.11 +0.01 18 0 10 0
29JUN26 82.50 C 0.00 0.00 0.00 0.06 0.00 18 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 19.35 +1.17 32 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 18.11 +0.95 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 17.03 +0.85 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 16.48 +1.29 29 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 15.48 +1.16 27 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 12.85 +0.88 21 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 10.51 +1.13 20 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 8.41 +0.72 19 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 6.76 +1.01 20 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 4.94 +0.57 19 0 9 0
29SEP26 65.00 C 0.00 0.00 0.00 3.75 +0.54 19 0 7 0
29SEP26 67.50 C 0.00 0.00 0.00 2.80 +0.43 19 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 2.06 +0.34 19 0 20 0
29SEP26 72.50 C 0.00 0.00 0.00 1.49 +0.26 19 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 1.07 +0.20 19 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.75 +0.15 19 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.51 +0.10 19 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.35 +0.07 19 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 0.23 +0.04 19 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.17 +0.04 20 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.11 +0.03 20 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 19.35 +1.17 28 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 18.11 +0.95 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 17.12 +0.94 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 16.48 +1.29 25 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 15.48 +1.16 24 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 12.91 +0.94 19 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 10.51 +0.69 17 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 8.76 +0.86 19 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 6.95 +0.75 18 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 5.59 +0.65 18 0 8 0
30DEC26 65.00 C 0.00 0.00 0.00 4.43 +0.54 18 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 3.47 +0.45 19 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 2.69 +0.37 19 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 2.06 +0.30 19 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 1.56 +0.25 19 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 1.17 +0.21 19 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.86 +0.15 19 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.62 +0.10 19 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.45 +0.08 19 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.33 +0.07 19 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.25 +0.05 19 0 0 0
TOTAL CALL 105 1,192 +80
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 33 0 6 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 20 0 50 0
29JAN26 60.00 P 0.00 0.00 0.00 0.02 -0.08 15 0 54 0
29JAN26 62.50 P 0.36 0.36 0.34 0.22 -0.36 15 19 422 +11
29JAN26 65.00 P 1.35 1.35 1.22 1.09 -0.74 15 63 236 +23
29JAN26 67.50 P 3.30 3.30 3.20 2.89 -1.10 17 20 93 -3
29JAN26 70.00 P 0.00 0.00 0.00 5.36 -1.09 25 0 15 0
29JAN26 72.50 P 0.00 0.00 0.00 7.93 -1.02 35 0 12 0
29JAN26 75.00 P 0.00 0.00 0.00 10.46 -0.99 44 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 12.95 -1.00 51 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 15.45 -1.00 57 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 17.97 -1.55 64 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 20.47 -0.98 70 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 22.92 -1.03 74 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 25.45 -1.00 81 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 27.94 -1.01 85 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 23 0 6 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 18 0 8 0
26FEB26 57.50 P 0.00 0.00 0.00 0.04 -0.03 17 0 28 0
26FEB26 60.00 P 0.00 0.00 0.00 0.17 -0.16 16 0 40 0
26FEB26 62.50 P 0.77 0.77 0.77 0.63 -0.39 16 2 33 +2
26FEB26 65.00 P 0.00 0.00 0.00 1.57 -0.66 16 0 41 0
26FEB26 67.50 P 0.00 0.00 0.00 3.14 -0.98 16 0 75 0
26FEB26 70.00 P 0.00 0.00 0.00 5.36 -1.10 18 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 7.93 -1.02 25 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 10.46 -1.17 31 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 12.97 -0.98 36 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 15.45 -1.00 40 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 18.23 -1.29 51 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 20.49 -0.96 50 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 22.92 -1.03 52 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 25.45 -1.00 57 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 27.96 -0.99 61 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 29 0 8 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 23 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 21 0 2 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 -0.01 18 0 10 0
30MAR26 55.00 P 0.00 0.00 0.00 0.05 -0.03 18 0 21 0
30MAR26 57.50 P 0.00 0.00 0.00 0.17 -0.10 18 0 8 0
30MAR26 60.00 P 0.00 0.00 0.00 0.49 -0.23 18 0 51 0
30MAR26 62.50 P 0.00 0.00 0.00 1.13 -0.42 18 0 33 0
30MAR26 65.00 P 0.00 0.00 0.00 2.14 -0.60 18 0 62 0
30MAR26 67.50 P 0.00 0.00 0.00 3.62 -0.82 17 0 12 0
30MAR26 70.00 P 0.00 0.00 0.00 5.59 -1.01 18 0 10 0
30MAR26 72.50 P 0.00 0.00 0.00 8.00 -0.95 22 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 10.46 -1.17 26 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 13.00 -0.95 30 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 15.66 -0.79 37 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 18.23 -1.29 42 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 20.49 -0.96 41 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 22.92 -1.03 43 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 25.45 -1.00 46 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 28.36 -0.59 57 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 30.47 -0.98 53 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.02 -0.02 18 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.08 -0.04 18 0 1 0
29APR26 55.00 P 0.00 0.00 0.00 0.23 -0.12 18 0 0 0
29APR26 57.50 P 0.75 0.75 0.75 0.58 -0.25 18 1 2 +1
29APR26 60.00 P 0.00 0.00 0.00 1.22 -0.43 18 0 10 0
29APR26 62.50 P 0.00 0.00 0.00 2.18 -0.56 17 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 3.49 -0.76 17 0 15 0
29APR26 67.50 P 0.00 0.00 0.00 5.19 -0.92 16 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 7.58 -0.86 20 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 9.59 -0.94 18 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 11.96 -1.17 18 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 14.43 -1.45 21 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 16.82 -1.54 18 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 19.02 -1.67 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 21.74 -1.56 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 -0.02 18 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.02 -0.03 18 0 6 0
29JUN26 48.00 P 0.00 0.00 0.00 0.03 -0.04 18 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.05 -0.06 18 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.08 -0.08 18 0 4 0
29JUN26 52.50 P 0.00 0.00 0.00 0.20 -0.17 18 0 9 0
29JUN26 55.00 P 0.00 0.00 0.00 0.47 -0.28 18 0 31 0
29JUN26 57.50 P 0.00 0.00 0.00 0.95 -0.38 18 0 26 0
29JUN26 60.00 P 0.00 0.00 0.00 1.70 -0.49 18 0 20 0
29JUN26 62.50 P 0.00 0.00 0.00 2.77 -0.60 18 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 3.98 -1.01 17 0 76 0
29JUN26 67.50 P 0.00 0.00 0.00 5.72 -1.08 17 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 7.69 -0.84 18 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 9.78 -0.87 17 0 49 0
29JUN26 75.00 P 0.00 0.00 0.00 12.05 -1.08 17 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 14.47 -1.41 19 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 16.92 -1.44 20 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 19.16 -1.53 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 21.74 -1.56 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 24.25 -1.21 20 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 26.68 -1.07 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 29.03 -1.34 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 31.68 -1.05 18 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.10 -0.04 20 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.14 -0.05 20 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.19 -0.06 20 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.25 -0.09 20 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.33 -0.11 20 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.62 -0.19 20 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 1.09 -0.26 20 0 13 0
29SEP26 57.50 P 0.00 0.00 0.00 1.75 -0.37 20 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 2.64 -0.50 20 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 3.76 -0.64 20 0 21 0
29SEP26 65.00 P 0.00 0.00 0.00 5.16 -0.75 20 0 10 0
29SEP26 67.50 P 7.00 7.00 7.00 6.79 -0.86 21 3 13 +3
29SEP26 70.00 P 0.00 0.00 0.00 8.63 -0.97 21 0 4 0
29SEP26 72.50 P 0.00 0.00 0.00 10.66 -1.05 22 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 12.84 -1.10 22 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 15.06 -0.91 23 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 17.54 -0.82 25 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 19.25 -1.44 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 21.96 -1.40 23 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 24.35 -1.27 22 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 26.86 -1.01 25 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 29.30 -1.07 25 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.17 -0.06 19 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.23 -0.07 19 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.30 -0.10 19 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.39 -0.12 19 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.50 -0.14 19 0 0 0
30DEC26 52.50 P 1.27 1.27 1.27 0.86 -0.20 19 6 16 +6
30DEC26 55.00 P 0.00 0.00 0.00 1.38 -0.30 19 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 2.09 -0.40 19 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 3.01 -0.52 19 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 4.15 -0.64 20 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 5.52 -0.75 20 0 6 0
30DEC26 67.50 P 0.00 0.00 0.00 7.11 -0.86 20 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 8.91 -0.95 20 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 10.88 -0.94 21 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 13.01 -0.94 21 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 15.19 -0.85 22 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 17.54 -0.82 23 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 19.72 -0.97 22 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 22.27 -1.09 25 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 24.40 -1.22 22 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 26.86 -1.11 23 0 0 0
TOTAL PUT 114 1,769 +43
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$ 632.50
09JAN26 480.00 C 156.14 157.98 156.14 152.62 +7.97 90 375 415 +375
09JAN26 490.00 C 0.00 0.00 0.00 142.62 +7.96 79 0 0 0
09JAN26 500.00 C 0.00 0.00 0.00 132.62 +7.96 0 0 0 0
09JAN26 510.00 C 0.00 0.00 0.00 122.62 +4.52 0 0 0 0
09JAN26 520.00 C 0.00 0.00 0.00 112.63 +7.96 66 0 0 0
09JAN26 530.00 C 0.00 0.00 0.00 102.63 +7.96 57 0 0 0
09JAN26 540.00 C 0.00 0.00 0.00 92.63 +5.41 0 0 0 0
09JAN26 550.00 C 0.00 0.00 0.00 82.63 +7.94 0 0 0 0
09JAN26 560.00 C 0.00 0.00 0.00 72.63 +7.92 0 0 0 0
09JAN26 570.00 C 0.00 0.00 0.00 62.64 +7.90 35 0 0 0
09JAN26 580.00 C 0.00 0.00 0.00 52.64 +7.82 25 0 100 0
09JAN26 590.00 C 0.00 0.00 0.00 42.65 +7.65 26 0 103 0
09JAN26 600.00 C 33.00 38.00 30.75 32.71 +7.72 26 74 981 -43
09JAN26 610.00 C 21.00 29.00 20.00 22.99 +7.06 25 353 781 -145
09JAN26 620.00 C 11.00 19.50 10.88 14.06 +5.66 24 1,038 1,345 -398
09JAN26 630.00 C 3.00 11.50 3.00 6.71 +2.77 23 2,053 15,900 -130
09JAN26 640.00 C 1.93 5.70 1.90 3.07 +1.46 26 2,735 1,514 +445
09JAN26 650.00 C 1.10 2.45 0.85 1.34 +0.75 29 774 1,002 +276
09JAN26 660.00 C 0.50 1.10 0.50 0.61 +0.40 32 500 913 +36
09JAN26 670.00 C 0.45 0.60 0.19 0.27 +0.20 34 312 433 +123
09JAN26 680.00 C 0.19 0.28 0.18 0.14 +0.11 37 240 339 +230
09JAN26 690.00 C 0.00 0.00 0.00 0.07 +0.06 40 0 0 0
09JAN26 700.00 C 0.05 0.05 0.05 0.04 +0.03 43 30 30 +30
09JAN26 710.00 C 0.00 0.00 0.00 0.03 +0.02 47 0 0 0
09JAN26 720.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
09JAN26 730.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
09JAN26 740.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
16JAN26 500.00 C 0.00 0.00 0.00 132.90 +7.95 0 0 0 0
16JAN26 510.00 C 0.00 0.00 0.00 122.91 +4.81 35 0 0 0
16JAN26 520.00 C 0.00 0.00 0.00 112.77 +7.79 0 0 0 0
16JAN26 530.00 C 0.00 0.00 0.00 102.93 +8.26 32 0 0 0
16JAN26 540.00 C 0.00 0.00 0.00 92.95 +5.35 32 0 0 0
16JAN26 550.00 C 0.00 0.00 0.00 82.97 +7.86 31 0 0 0
16JAN26 560.00 C 0.00 0.00 0.00 73.01 +7.79 29 0 0 0
16JAN26 570.00 C 0.00 0.00 0.00 63.08 +7.66 28 0 0 0
16JAN26 580.00 C 0.00 0.00 0.00 53.21 +8.39 26 0 0 0
16JAN26 590.00 C 0.00 0.00 0.00 43.47 +8.19 25 0 0 0
16JAN26 600.00 C 0.00 0.00 0.00 33.98 +7.06 23 0 0 0
16JAN26 610.00 C 23.50 30.02 23.50 24.21 +5.59 19 27 25 +25
16JAN26 620.00 C 19.71 20.25 15.80 16.26 +4.54 19 168 169 +135
16JAN26 630.00 C 8.42 14.52 8.42 9.56 +3.25 19 210 226 +68
16JAN26 640.00 C 5.12 9.46 5.07 5.81 +2.23 21 619 333 +169
16JAN26 650.00 C 3.50 5.50 2.97 3.50 +1.46 22 219 199 +127
16JAN26 660.00 C 1.99 3.40 1.80 2.13 +1.00 24 348 504 +294
16JAN26 670.00 C 1.50 2.10 1.50 1.32 +0.70 26 52 90 +42
16JAN26 680.00 C 0.54 1.29 0.54 0.84 +0.51 28 183 206 +175
16JAN26 690.00 C 0.80 0.80 0.80 0.57 +0.39 30 2 2 +2
16JAN26 700.00 C 0.00 0.00 0.00 0.39 +0.29 31 0 0 0
16JAN26 710.00 C 0.00 0.00 0.00 0.27 +0.21 33 0 0 0
16JAN26 720.00 C 0.33 0.33 0.33 0.20 +0.16 35 3 3 +3
16JAN26 730.00 C 0.00 0.00 0.00 0.14 +0.12 36 0 0 0
16JAN26 740.00 C 0.00 0.00 0.00 0.11 +0.10 38 0 0 0
29JAN26 450.00 C 187.85 188.33 187.85 182.56 +7.19 0 60 626 0
29JAN26 460.00 C 173.60 176.70 173.60 173.22 +7.83 0 3 64 +3
29JAN26 470.00 C 0.00 0.00 0.00 163.31 +7.91 0 0 60 0
29JAN26 480.00 C 0.00 0.00 0.00 152.89 +4.30 0 0 60 0
29JAN26 490.00 C 0.00 0.00 0.00 143.40 +7.96 0 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 133.27 +7.81 0 0 2 0
29JAN26 510.00 C 0.00 0.00 0.00 123.14 +5.04 0 0 4 0
29JAN26 520.00 C 0.00 0.00 0.00 113.46 +5.89 21 0 8 0
29JAN26 530.00 C 0.00 0.00 0.00 103.49 +7.96 23 0 297 0
29JAN26 540.00 C 0.00 0.00 0.00 94.68 +7.08 38 0 74 0
29JAN26 550.00 C 0.00 0.00 0.00 83.30 +7.65 0 0 11 0
29JAN26 560.00 C 0.00 0.00 0.00 73.73 +7.91 22 0 387 0
29JAN26 570.00 C 68.70 68.70 62.00 64.11 +7.96 23 20 1,002 +13
29JAN26 580.00 C 52.92 52.92 52.49 54.40 +9.02 22 23 718 -23
29JAN26 590.00 C 45.50 50.30 45.50 45.15 +8.39 22 6 423 -6
29JAN26 600.00 C 34.71 42.00 34.00 35.30 +6.00 18 317 17,536 -54
29JAN26 610.00 C 25.00 32.50 25.00 27.47 +5.73 19 539 6,693 -183
29JAN26 620.00 C 18.73 25.62 18.73 20.50 +4.78 19 1,584 15,425 -108
29JAN26 630.00 C 13.20 18.95 13.20 14.58 +3.73 20 1,854 79,607 -322
29JAN26 640.00 C 7.10 13.70 7.10 10.44 +2.50 20 16,740 20,346 +10,587
29JAN26 650.00 C 6.35 9.70 6.35 7.35 +1.49 21 4,634 13,343 +739
29JAN26 660.00 C 4.25 6.85 4.25 5.11 +0.74 22 1,541 10,060 +238
29JAN26 670.00 C 2.95 4.75 2.95 3.52 +0.20 23 1,745 7,193 +646
29JAN26 680.00 C 2.40 3.50 2.20 2.42 -0.13 24 1,697 6,162 +1,048
29JAN26 690.00 C 2.10 2.60 1.88 1.70 -0.30 25 387 2,356 +260
29JAN26 700.00 C 1.46 2.00 1.33 1.22 -0.38 26 481 7,933 +27
29JAN26 710.00 C 1.48 1.50 1.33 0.82 -0.47 26 121 1,236 +36
29JAN26 720.00 C 0.96 1.15 0.83 0.59 -0.48 27 474 5,170 +277
29JAN26 730.00 C 0.94 0.96 0.75 0.41 -0.48 28 339 3,878 +38
29JAN26 740.00 C 0.75 0.75 0.61 0.29 -0.47 28 134 3,563 -7
29JAN26 750.00 C 0.51 0.53 0.40 0.21 -0.44 29 79 4,064 -5
29JAN26 760.00 C 0.00 0.00 0.00 0.15 -0.42 30 0 768 0
29JAN26 770.00 C 0.00 0.00 0.00 0.11 -0.39 31 0 2,766 0
29JAN26 780.00 C 0.22 0.26 0.21 0.09 -0.36 32 50 1,487 0
29JAN26 790.00 C 0.15 0.15 0.15 0.07 -0.34 32 10 414 -8
29JAN26 800.00 C 0.17 0.20 0.17 0.05 -0.32 33 50 1,379 0
29JAN26 810.00 C 0.00 0.00 0.00 0.04 -0.30 34 0 441 0
29JAN26 820.00 C 0.00 0.00 0.00 0.03 -0.29 34 0 279 0
29JAN26 830.00 C 0.00 0.00 0.00 0.02 -0.27 35 0 223 0
29JAN26 840.00 C 0.00 0.00 0.00 0.01 -0.27 34 0 164 0
29JAN26 850.00 C 0.00 0.00 0.00 0.01 -0.26 35 0 640 0
29JAN26 860.00 C 0.00 0.00 0.00 0.01 -0.25 37 0 175 0
29JAN26 870.00 C 0.00 0.00 0.00 0.01 -0.24 38 0 12 0
29JAN26 880.00 C 0.00 0.00 0.00 0.01 -0.23 39 0 50 0
29JAN26 890.00 C 0.00 0.00 0.00 0.01 -0.22 41 0 7 0
29JAN26 900.00 C 0.00 0.00 0.00 0.01 -0.21 42 0 646 0
29JAN26 910.00 C 0.00 0.00 0.00 0.01 -0.20 43 0 34 0
29JAN26 920.00 C 0.09 0.09 0.09 0.01 -0.19 44 40 1,436 -40
26FEB26 450.00 C 0.00 0.00 0.00 184.34 +2.88 25 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 174.38 +5.61 22 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 164.42 +9.02 0 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 154.46 +3.56 0 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 144.59 +7.55 26 0 18 0
26FEB26 500.00 C 0.00 0.00 0.00 134.57 +4.15 22 0 30 0
26FEB26 510.00 C 0.00 0.00 0.00 125.02 +6.92 28 0 0 0
26FEB26 520.00 C 0.00 0.00 0.00 114.74 +7.17 21 0 0 0
26FEB26 530.00 C 0.00 0.00 0.00 104.35 +7.30 0 0 40 0
26FEB26 540.00 C 0.00 0.00 0.00 95.71 +8.11 25 0 33 0
26FEB26 550.00 C 0.00 0.00 0.00 83.85 +3.65 0 0 184 0
26FEB26 560.00 C 0.00 0.00 0.00 76.45 +5.77 23 0 0 0
26FEB26 570.00 C 66.00 66.00 66.00 65.29 +6.54 15 30 70 -30
26FEB26 580.00 C 63.00 63.00 63.00 56.49 +6.77 17 10 710 0
26FEB26 590.00 C 50.99 55.00 49.20 48.46 +6.42 19 109 553 -99
26FEB26 600.00 C 40.00 46.50 40.00 41.00 +6.03 20 135 1,865 +1
26FEB26 610.00 C 32.90 39.00 31.85 34.14 +5.54 20 59 1,754 +13
26FEB26 620.00 C 25.36 32.50 25.36 27.99 +5.02 20 422 3,109 +203
26FEB26 630.00 C 21.00 26.50 21.00 22.57 +4.47 21 2,980 4,476 +2,554
26FEB26 640.00 C 16.53 21.50 16.53 17.89 +3.34 21 894 2,658 +102
26FEB26 650.00 C 14.00 17.12 13.32 14.56 +2.91 22 888 2,124 +394
26FEB26 660.00 C 10.20 13.57 10.20 11.85 +2.54 22 828 4,440 +305
26FEB26 670.00 C 7.81 10.80 7.81 9.65 +2.21 23 295 4,672 +71
26FEB26 680.00 C 6.19 8.50 6.19 7.88 +1.92 24 365 2,517 -45
26FEB26 690.00 C 5.82 6.61 5.82 6.46 +1.68 25 160 2,791 +115
26FEB26 700.00 C 4.50 5.60 4.14 5.31 +1.47 25 301 3,798 +19
26FEB26 710.00 C 4.35 4.59 4.35 4.40 +1.29 26 16 8,468 +4
26FEB26 720.00 C 3.00 3.62 3.00 3.66 +1.03 27 82 1,124 -28
26FEB26 730.00 C 2.69 3.06 2.69 3.06 +0.88 28 86 829 +60
26FEB26 740.00 C 2.64 2.64 2.64 2.58 +0.79 28 10 1,051 -10
26FEB26 750.00 C 2.10 2.50 2.10 2.18 +0.75 29 84 2,937 +84
26FEB26 760.00 C 1.50 1.50 1.50 1.86 +0.67 30 1 819 0
26FEB26 770.00 C 0.00 0.00 0.00 1.60 +0.58 30 0 1,114 0
26FEB26 780.00 C 1.38 1.46 1.38 1.38 +0.54 31 102 461 +41
26FEB26 790.00 C 0.00 0.00 0.00 1.24 +0.53 32 0 583 0
26FEB26 800.00 C 1.20 1.20 0.94 1.09 +0.49 33 198 2,064 +21
26FEB26 810.00 C 0.00 0.00 0.00 0.93 +0.41 33 0 1,403 0
26FEB26 820.00 C 0.00 0.00 0.00 0.85 +0.40 34 0 430 0
26FEB26 830.00 C 0.00 0.00 0.00 0.76 +0.36 35 0 1,175 0
26FEB26 840.00 C 0.54 0.54 0.54 0.66 +0.31 35 11 1 -11
26FEB26 850.00 C 0.00 0.00 0.00 0.60 +0.30 36 0 4 0
26FEB26 860.00 C 0.00 0.00 0.00 0.54 +0.27 37 0 14 0
26FEB26 870.00 C 0.00 0.00 0.00 0.49 +0.24 37 0 0 0
26FEB26 880.00 C 0.00 0.00 0.00 0.45 +0.21 38 0 35 0
26FEB26 890.00 C 0.35 0.35 0.35 0.42 +0.19 39 22 115 -22
26FEB26 900.00 C 0.00 0.00 0.00 0.39 +0.17 40 0 6 0
26FEB26 910.00 C 0.00 0.00 0.00 0.36 +0.15 40 0 125 0
26FEB26 920.00 C 0.27 0.27 0.26 0.33 +0.13 41 30 740 0
30MAR26 320.00 C 0.00 0.00 0.00 314.62 +10.02 0 0 1,300 0
30MAR26 330.00 C 0.00 0.00 0.00 303.83 +7.11 0 0 1 0
30MAR26 340.00 C 0.00 0.00 0.00 293.11 +7.67 0 0 29 0
30MAR26 350.00 C 0.00 0.00 0.00 283.72 +8.21 0 0 31 0
30MAR26 360.00 C 0.00 0.00 0.00 272.85 +1.45 0 0 119 0
30MAR26 370.00 C 0.00 0.00 0.00 263.83 +2.19 0 0 42 0
30MAR26 380.00 C 0.00 0.00 0.00 255.02 +3.46 0 0 24 0
30MAR26 390.00 C 0.00 0.00 0.00 245.09 +3.16 24 0 7 0
30MAR26 400.00 C 0.00 0.00 0.00 234.37 +2.92 0 0 165 0
30MAR26 410.00 C 0.00 0.00 0.00 222.84 +3.06 0 0 67 0
30MAR26 420.00 C 221.69 221.69 221.69 215.29 +3.87 22 3 886 0
30MAR26 430.00 C 0.00 0.00 0.00 204.63 +7.21 0 0 509 0
30MAR26 440.00 C 0.00 0.00 0.00 193.59 +1.21 0 0 480 0
30MAR26 450.00 C 0.00 0.00 0.00 185.51 +4.05 24 0 157 0
30MAR26 460.00 C 0.00 0.00 0.00 174.38 +1.75 0 0 163 0
30MAR26 470.00 C 0.00 0.00 0.00 165.69 +7.81 23 0 282 0
30MAR26 480.00 C 157.00 162.00 157.00 155.81 +4.91 23 6 1,350 -5
30MAR26 490.00 C 0.00 0.00 0.00 144.59 +6.27 0 0 911 0
30MAR26 500.00 C 0.00 0.00 0.00 134.57 +4.15 0 0 4,666 0
30MAR26 510.00 C 0.00 0.00 0.00 126.48 +8.38 23 0 6,389 0
30MAR26 520.00 C 0.00 0.00 0.00 116.89 +8.35 23 0 3,494 0
30MAR26 530.00 C 0.00 0.00 0.00 105.08 +5.81 0 0 2,164 0
30MAR26 540.00 C 0.00 0.00 0.00 97.72 +7.58 22 0 2,960 0
30MAR26 550.00 C 88.80 88.80 88.80 86.53 +6.33 15 2 3,055 -2
30MAR26 560.00 C 85.62 86.07 85.62 79.78 +3.45 22 120 6,728 0
30MAR26 570.00 C 76.38 77.24 75.52 71.66 +7.13 23 100 704 -100
30MAR26 580.00 C 0.00 0.00 0.00 64.18 +7.37 23 0 10,213 0
30MAR26 590.00 C 54.50 61.00 54.50 56.67 +4.16 23 55 1,473 -5
30MAR26 600.00 C 46.00 51.00 46.00 48.17 +4.79 22 15 4,142 -4
30MAR26 610.00 C 45.00 45.00 45.00 41.87 +4.53 22 1 3,819 -1
30MAR26 620.00 C 34.30 39.50 34.30 36.10 +4.78 22 22 5,705 -20
30MAR26 630.00 C 29.97 35.00 29.97 30.87 +4.37 22 217 8,889 -39
30MAR26 640.00 C 26.80 30.00 25.70 26.17 +3.34 23 260 7,664 +125
30MAR26 650.00 C 22.00 25.90 21.38 22.03 +2.62 23 787 11,712 +232
30MAR26 660.00 C 19.50 21.60 18.69 18.46 +1.77 23 133 8,618 +53
30MAR26 670.00 C 17.44 17.44 17.44 15.72 +1.35 23 30 13,074 0
30MAR26 680.00 C 14.38 15.55 13.55 13.29 +0.90 24 41 7,809 +2
30MAR26 690.00 C 12.55 12.94 11.60 10.84 +0.14 24 687 2,943 +2
30MAR26 700.00 C 9.85 11.50 9.73 8.77 -0.50 24 504 9,134 +31
30MAR26 710.00 C 8.36 8.36 8.36 7.05 -0.99 24 10 1,302 +10
30MAR26 720.00 C 7.28 8.43 7.28 5.62 -1.38 24 60 13,084 +2
30MAR26 730.00 C 7.30 7.30 6.87 4.45 -1.67 24 2 3,603 0
30MAR26 740.00 C 5.64 6.19 5.64 3.50 -1.86 24 24 1,833 +20
30MAR26 750.00 C 0.00 0.00 0.00 2.73 -1.98 24 0 3,389 0
30MAR26 760.00 C 4.50 4.74 4.50 2.12 -2.04 24 12 1,277 +10
30MAR26 770.00 C 4.20 4.20 4.20 1.63 -2.06 24 33 920 +29
30MAR26 780.00 C 3.62 3.62 3.62 1.38 -1.90 24 10 543 0
30MAR26 790.00 C 0.00 0.00 0.00 1.24 -1.69 25 0 6,532 0
30MAR26 800.00 C 2.85 3.00 2.85 1.09 -1.53 25 26 1,476 +26
30MAR26 810.00 C 0.00 0.00 0.00 0.93 -1.50 26 0 2,823 0
30MAR26 820.00 C 2.30 2.30 2.30 0.85 -1.35 26 20 6,063 0
30MAR26 830.00 C 0.00 0.00 0.00 0.76 -1.17 27 0 1,635 0
30MAR26 840.00 C 0.00 0.00 0.00 0.66 -1.15 27 0 1,189 0
30MAR26 850.00 C 1.60 1.85 1.60 0.60 -1.01 28 200 355 +114
30MAR26 860.00 C 1.52 1.52 1.52 0.54 -0.98 29 1 1,395 0
30MAR26 870.00 C 0.00 0.00 0.00 0.49 -0.91 29 0 2,036 0
30MAR26 880.00 C 1.50 1.50 1.50 0.45 -0.84 30 2 152 0
30MAR26 890.00 C 0.00 0.00 0.00 0.42 -0.77 30 0 424 0
30MAR26 900.00 C 1.37 1.37 1.20 0.39 -0.72 31 5 124 0
30MAR26 910.00 C 0.00 0.00 0.00 0.36 -0.67 31 0 90 0
30MAR26 920.00 C 1.05 1.05 1.05 0.33 -0.64 32 30 1,257 +30
29APR26 480.00 C 0.00 0.00 0.00 155.81 +2.03 0 0 0 0
29APR26 490.00 C 0.00 0.00 0.00 147.45 +3.63 23 0 1 0
29APR26 500.00 C 0.00 0.00 0.00 138.06 +5.51 24 0 0 0
29APR26 510.00 C 0.00 0.00 0.00 126.48 +5.37 0 0 0 0
29APR26 520.00 C 0.00 0.00 0.00 118.99 +10.45 23 0 0 0
29APR26 530.00 C 0.00 0.00 0.00 106.54 +1.06 0 0 0 0
29APR26 540.00 C 0.00 0.00 0.00 97.89 +7.04 15 0 0 0
29APR26 550.00 C 0.00 0.00 0.00 89.51 +6.86 18 0 0 0
29APR26 560.00 C 0.00 0.00 0.00 81.88 +5.55 20 0 30 0
29APR26 570.00 C 0.00 0.00 0.00 73.71 +6.39 20 0 0 0
29APR26 580.00 C 0.00 0.00 0.00 66.39 +4.74 21 0 0 0
29APR26 590.00 C 0.00 0.00 0.00 59.58 +4.02 22 0 30 0
29APR26 600.00 C 0.00 0.00 0.00 53.76 +6.05 22 0 20 0
29APR26 610.00 C 0.00 0.00 0.00 46.88 +4.02 22 0 60 0
29APR26 620.00 C 41.66 41.66 41.66 41.30 +4.25 22 1 81 +1
29APR26 630.00 C 40.05 40.05 39.93 36.19 +4.02 22 32 38 +30
29APR26 640.00 C 35.00 35.60 31.47 31.54 +3.61 23 11 76 +11
29APR26 650.00 C 30.00 30.05 29.90 27.97 +3.75 23 33 156 +4
29APR26 660.00 C 25.00 26.40 24.87 24.83 +3.97 24 39 132 +39
29APR26 670.00 C 23.59 23.59 23.59 22.06 +3.92 24 5 95 +5
29APR26 680.00 C 17.50 20.60 17.50 19.63 +3.79 25 55 914 +54
29APR26 690.00 C 0.00 0.00 0.00 17.49 +3.89 25 0 8 0
29APR26 700.00 C 14.22 15.39 14.22 15.62 +3.56 26 11 44 +7
29APR26 710.00 C 0.00 0.00 0.00 13.98 +3.65 26 0 48 0
29APR26 720.00 C 10.80 11.77 10.80 12.55 +3.73 27 47 132 +40
29APR26 730.00 C 10.70 10.70 9.34 11.29 +3.76 27 46 47 +45
29APR26 740.00 C 8.61 8.61 8.61 10.18 +3.75 28 1 1 +1
29APR26 750.00 C 7.60 7.60 7.60 9.21 +3.73 29 3 10 +3
29APR26 760.00 C 6.93 6.93 6.93 8.35 +3.68 29 1 1 +1
29APR26 770.00 C 0.00 0.00 0.00 7.60 +3.62 30 0 0 0
29APR26 780.00 C 0.00 0.00 0.00 6.94 +3.55 30 0 32 0
29APR26 790.00 C 0.00 0.00 0.00 6.35 +3.42 31 0 77 0
29APR26 800.00 C 0.00 0.00 0.00 5.83 +3.21 31 0 1 0
29APR26 810.00 C 0.00 0.00 0.00 5.37 +2.94 32 0 3 0
29APR26 820.00 C 3.69 3.69 3.69 4.96 +2.76 32 46 140 +46
29APR26 830.00 C 0.00 0.00 0.00 4.74 +2.81 33 0 0 0
29APR26 840.00 C 0.00 0.00 0.00 4.40 +2.59 33 0 0 0
29APR26 850.00 C 3.08 3.10 3.08 3.98 +2.37 34 80 110 +80
29APR26 860.00 C 0.00 0.00 0.00 3.83 +2.31 34 0 30 0
29APR26 870.00 C 0.00 0.00 0.00 3.59 +2.19 35 0 0 0
29APR26 880.00 C 0.00 0.00 0.00 3.37 +2.08 35 0 0 0
29APR26 890.00 C 0.00 0.00 0.00 3.17 +1.98 36 0 0 0
29APR26 900.00 C 0.00 0.00 0.00 3.00 +1.89 36 0 29 0
29APR26 910.00 C 0.00 0.00 0.00 2.84 +1.81 37 0 0 0
29APR26 920.00 C 1.70 1.83 1.70 2.61 +1.64 37 8 54 +8
29JUN26 380.00 C 0.00 0.00 0.00 255.02 +3.46 0 0 218 0
29JUN26 390.00 C 0.00 0.00 0.00 247.53 +5.60 37 0 220 0
29JUN26 400.00 C 0.00 0.00 0.00 235.54 +1.20 0 0 58 0
29JUN26 410.00 C 0.00 0.00 0.00 226.85 +6.35 26 0 7 0
29JUN26 420.00 C 0.00 0.00 0.00 216.91 +5.49 24 0 2 0
29JUN26 430.00 C 0.00 0.00 0.00 204.97 +5.65 0 0 40 0
29JUN26 440.00 C 0.00 0.00 0.00 197.55 +5.17 26 0 11 0
29JUN26 450.00 C 0.00 0.00 0.00 185.51 +4.05 0 0 9 0
29JUN26 460.00 C 0.00 0.00 0.00 175.61 +2.98 0 0 125 0
29JUN26 470.00 C 0.00 0.00 0.00 165.69 +7.81 0 0 40 0
29JUN26 480.00 C 0.00 0.00 0.00 157.33 +3.55 0 0 114 0
29JUN26 490.00 C 0.00 0.00 0.00 147.45 +3.63 0 0 70 0
29JUN26 500.00 C 0.00 0.00 0.00 138.12 +0.73 18 0 596 0
29JUN26 510.00 C 0.00 0.00 0.00 130.40 +6.73 23 0 126 0
29JUN26 520.00 C 0.00 0.00 0.00 121.22 +6.11 23 0 3,993 0
29JUN26 530.00 C 118.90 118.90 113.06 113.06 +5.96 23 2 712 +1
29JUN26 540.00 C 0.00 0.00 0.00 102.91 +6.31 21 0 155 0
29JUN26 550.00 C 0.00 0.00 0.00 97.75 +6.03 25 0 194 0
29JUN26 560.00 C 95.00 95.00 95.00 87.01 +5.18 22 4 299 0
29JUN26 570.00 C 0.00 0.00 0.00 81.69 +6.68 24 0 551 0
29JUN26 580.00 C 0.00 0.00 0.00 73.09 +4.74 22 0 1,279 0
29JUN26 590.00 C 73.00 73.00 66.51 66.60 +4.10 23 8 3,544 -6
29JUN26 600.00 C 63.33 63.33 63.33 61.21 +3.85 23 1 5,281 +1
29JUN26 610.00 C 55.55 60.00 55.00 55.00 +3.23 23 16 1,409 -8
29JUN26 620.00 C 50.00 55.26 50.00 49.68 +3.81 23 14 5,216 +4
29JUN26 630.00 C 45.00 50.00 45.00 45.19 +2.96 24 994 2,023 +321
29JUN26 640.00 C 44.70 44.70 40.97 40.34 +3.32 24 919 3,831 +357
29JUN26 650.00 C 38.00 40.40 38.00 36.22 +3.04 24 20 1,604 +10
29JUN26 660.00 C 33.12 36.00 33.12 32.74 +2.83 24 38 9,597 0
29JUN26 670.00 C 0.00 0.00 0.00 29.51 +2.96 24 0 1,887 0
29JUN26 680.00 C 27.27 29.49 26.29 26.63 +3.03 25 384 23,980 +7
29JUN26 690.00 C 0.00 0.00 0.00 24.03 +3.11 25 761 1,077 +722
29JUN26 700.00 C 23.17 24.00 21.62 21.55 +3.18 25 18 26,699 +3
29JUN26 710.00 C 20.00 21.45 20.00 19.57 +3.72 25 4 1,597 0
29JUN26 720.00 C 19.23 19.34 19.03 17.61 +3.70 26 63 1,570 -10
29JUN26 730.00 C 15.51 17.38 15.51 15.83 +3.86 26 26 1,771 +14
29JUN26 740.00 C 0.00 0.00 0.00 14.39 +4.04 26 2 845 0
29JUN26 750.00 C 14.20 14.32 13.75 12.96 +4.04 26 215 6,052 +160
29JUN26 760.00 C 13.00 13.00 13.00 11.70 +4.14 27 5 2,883 0
29JUN26 770.00 C 11.00 11.00 10.50 10.62 +4.09 27 58 887 -48
29JUN26 780.00 C 0.00 0.00 0.00 9.91 +4.41 27 0 472 0
29JUN26 790.00 C 9.80 9.80 9.80 8.79 +4.11 27 1 99 +1
29JUN26 800.00 C 8.30 9.23 8.30 8.19 +4.22 28 220 20,418 -178
29JUN26 810.00 C 0.00 0.00 0.00 7.62 +4.33 28 0 75 0
29JUN26 820.00 C 0.00 0.00 0.00 6.90 +4.09 28 0 40 0
29JUN26 830.00 C 7.50 7.50 7.50 6.19 +3.86 29 2 7 0
29JUN26 840.00 C 0.00 0.00 0.00 5.71 +3.77 29 0 30 0
29JUN26 850.00 C 0.00 0.00 0.00 5.09 +3.48 29 0 213 0
29JUN26 860.00 C 0.00 0.00 0.00 4.63 +3.11 29 0 33 0
29JUN26 870.00 C 0.00 0.00 0.00 4.18 +2.78 29 0 32 0
29JUN26 880.00 C 5.00 5.02 5.00 3.84 +2.55 30 58 118 +58
29JUN26 890.00 C 0.00 0.00 0.00 3.56 +2.37 30 0 30 0
29JUN26 900.00 C 4.50 4.50 4.50 3.28 +2.17 30 4 59 +4
29JUN26 910.00 C 0.00 0.00 0.00 3.00 +1.97 30 0 34 0
29JUN26 920.00 C 3.70 4.00 3.70 2.72 +1.75 30 16 421 +16
29SEP26 400.00 C 0.00 0.00 0.00 237.12 +2.78 26 0 30 0
29SEP26 410.00 C 0.00 0.00 0.00 227.92 +7.00 28 0 5 0
29SEP26 420.00 C 0.00 0.00 0.00 216.91 +5.49 20 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 208.88 +8.42 27 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 198.51 +5.70 24 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 189.07 +7.39 24 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 180.56 +7.93 26 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 170.72 +4.82 24 0 53 0
29SEP26 480.00 C 0.00 0.00 0.00 163.64 +5.54 26 0 65 0
29SEP26 490.00 C 0.00 0.00 0.00 154.72 +6.15 26 0 8 0
29SEP26 500.00 C 0.00 0.00 0.00 144.90 +1.99 24 0 37 0
29SEP26 510.00 C 0.00 0.00 0.00 139.73 +12.86 27 0 32 0
29SEP26 520.00 C 0.00 0.00 0.00 129.44 +4.16 25 0 478 0
29SEP26 530.00 C 0.00 0.00 0.00 122.63 +10.61 26 0 14 0
29SEP26 540.00 C 0.00 0.00 0.00 112.65 +4.17 24 0 14 0
29SEP26 550.00 C 0.00 0.00 0.00 108.42 +5.37 26 0 11 0
29SEP26 560.00 C 0.00 0.00 0.00 101.70 +5.90 26 0 6 0
29SEP26 570.00 C 0.00 0.00 0.00 91.52 +6.23 24 0 8 0
29SEP26 580.00 C 0.00 0.00 0.00 85.37 +5.91 24 0 90 0
29SEP26 590.00 C 0.00 0.00 0.00 79.48 +5.85 24 0 78 0
29SEP26 600.00 C 78.13 78.13 76.32 73.60 +1.67 24 5 5,116 -1
29SEP26 610.00 C 0.00 0.00 0.00 68.91 +3.99 25 0 3,032 0
29SEP26 620.00 C 0.00 0.00 0.00 63.75 +3.77 25 1 1,435 0
29SEP26 630.00 C 57.96 62.20 57.96 59.00 +3.54 25 223 558 +194
29SEP26 640.00 C 59.00 59.00 59.00 54.58 +3.43 25 201 802 +199
29SEP26 650.00 C 49.07 51.00 49.07 50.33 +2.64 25 20 4,322 -10
29SEP26 660.00 C 49.00 49.00 49.00 46.37 +2.40 25 1 1,289 0
29SEP26 670.00 C 0.00 0.00 0.00 42.86 +2.32 25 0 1,874 0
29SEP26 680.00 C 40.18 42.93 40.18 39.52 +2.73 25 2 644 -1
29SEP26 690.00 C 0.00 0.00 0.00 36.83 +2.46 26 0 115 0
29SEP26 700.00 C 36.80 36.80 33.30 33.30 +1.70 25 21 328 +14
29SEP26 710.00 C 33.39 33.39 33.39 30.61 +1.27 25 8 169 0
29SEP26 720.00 C 30.60 30.60 30.60 27.79 +1.19 25 4 624 +4
29SEP26 730.00 C 0.00 0.00 0.00 25.30 +0.31 25 0 362 0
29SEP26 740.00 C 24.95 24.95 24.95 22.80 +0.19 25 2 520 +2
29SEP26 750.00 C 0.00 0.00 0.00 20.54 -0.46 25 0 691 0
29SEP26 760.00 C 23.11 23.11 23.11 18.64 -0.76 25 1 326 +1
29SEP26 770.00 C 0.00 0.00 0.00 16.73 -1.43 25 0 50 0
29SEP26 780.00 C 19.60 19.60 19.60 14.91 -1.98 25 16 1,127 -16
29SEP26 790.00 C 0.00 0.00 0.00 13.50 -1.90 25 0 51 0
29SEP26 800.00 C 17.00 17.00 15.55 12.09 -2.38 25 6 279 +5
29SEP26 810.00 C 0.00 0.00 0.00 10.67 -2.78 25 0 12 0
29SEP26 820.00 C 0.00 0.00 0.00 9.61 -2.74 25 0 95 0
29SEP26 830.00 C 0.00 0.00 0.00 8.60 -2.85 25 0 10 0
29SEP26 840.00 C 0.00 0.00 0.00 7.58 -3.10 25 0 260 0
29SEP26 850.00 C 0.00 0.00 0.00 6.71 -3.16 25 0 388 0
29SEP26 860.00 C 0.00 0.00 0.00 5.83 -3.10 24 0 60 0
29SEP26 870.00 C 0.00 0.00 0.00 5.30 -2.90 24 0 66 0
29SEP26 880.00 C 9.33 9.33 9.33 4.46 -3.35 24 2 59 +1
29SEP26 890.00 C 0.00 0.00 0.00 4.00 -3.10 24 0 30 0
29SEP26 900.00 C 8.00 8.00 8.00 3.54 -3.08 24 2 51 +1
29SEP26 910.00 C 0.00 0.00 0.00 3.08 -3.07 24 0 177 0
29SEP26 920.00 C 0.00 0.00 0.00 2.72 -2.95 24 0 209 0
29SEP26 930.00 C 0.00 0.00 0.00 2.39 -2.82 24 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 2.09 -2.82 24 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 1.79 -2.82 24 0 40 0
29SEP26 960.00 C 0.00 0.00 0.00 1.57 -2.74 24 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 1.38 -2.63 24 0 0 0
29SEP26 980.00 C 5.88 5.88 5.88 1.20 -2.52 24 50 50 +50
29SEP26 990.00 C 0.00 0.00 0.00 1.01 -2.41 24 0 10 0
29SEP26 1,000.00 C 5.24 5.43 5.24 0.89 -2.35 24 16 157 +16
30DEC26 400.00 C 0.00 0.00 0.00 238.70 +2.64 0 0 69 0
30DEC26 410.00 C 0.00 0.00 0.00 234.53 +7.66 32 0 2 0
30DEC26 420.00 C 0.00 0.00 0.00 223.66 +10.10 29 0 1 0
30DEC26 430.00 C 0.00 0.00 0.00 215.03 +4.78 29 0 6 0
30DEC26 440.00 C 0.00 0.00 0.00 208.90 +11.92 32 0 0 0
30DEC26 450.00 C 199.20 199.20 199.20 196.73 +5.73 28 10 41 +5
30DEC26 460.00 C 0.00 0.00 0.00 187.97 +5.55 27 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 181.79 +6.26 29 0 4 0
30DEC26 480.00 C 0.00 0.00 0.00 169.06 +7.01 25 0 25 0
30DEC26 490.00 C 167.00 167.00 167.00 164.25 +6.86 28 1 169 0
30DEC26 500.00 C 0.00 0.00 0.00 153.50 +9.64 25 0 290 0
30DEC26 510.00 C 0.00 0.00 0.00 147.36 +9.80 27 0 34 0
30DEC26 520.00 C 0.00 0.00 0.00 140.51 +5.99 27 0 61 0
30DEC26 530.00 C 0.00 0.00 0.00 131.42 +8.43 26 0 1 0
30DEC26 540.00 C 0.00 0.00 0.00 124.61 +1.63 26 0 17 0
30DEC26 550.00 C 0.00 0.00 0.00 117.79 +8.58 26 0 156 0
30DEC26 560.00 C 0.00 0.00 0.00 110.95 +1.78 26 0 13 0
30DEC26 570.00 C 0.00 0.00 0.00 104.65 +7.77 26 0 6 0
30DEC26 580.00 C 0.00 0.00 0.00 98.45 +1.87 26 0 3 0
30DEC26 590.00 C 0.00 0.00 0.00 92.23 +7.05 25 0 249 0
30DEC26 600.00 C 0.00 0.00 0.00 86.39 +1.48 25 0 3,048 0
30DEC26 610.00 C 0.00 0.00 0.00 80.99 +4.17 25 0 448 0
30DEC26 620.00 C 77.01 77.01 77.01 75.85 +3.98 25 2 647 -2
30DEC26 630.00 C 73.21 73.21 71.80 70.99 +3.78 25 5 86 +5
30DEC26 640.00 C 72.38 72.38 66.50 66.50 +3.71 25 11 211 +11
30DEC26 650.00 C 0.00 0.00 0.00 61.22 +2.56 25 0 315 0
30DEC26 660.00 C 60.00 61.40 60.00 58.30 +3.47 26 2 173 0
30DEC26 670.00 C 0.00 0.00 0.00 54.52 +3.32 26 0 290 0
30DEC26 680.00 C 54.20 54.50 50.50 50.50 +2.60 25 10 156 +4
30DEC26 690.00 C 51.00 51.00 50.50 47.73 +2.34 26 101 336 +100
30DEC26 700.00 C 45.69 46.10 45.69 44.55 +2.87 26 2 752 -1
30DEC26 710.00 C 44.04 44.04 44.04 41.51 +2.36 26 1 90 +1
30DEC26 720.00 C 0.00 0.00 0.00 38.82 +2.43 26 0 19 0
30DEC26 730.00 C 0.00 0.00 0.00 36.45 +2.05 26 0 36 0
30DEC26 740.00 C 35.00 35.00 35.00 34.19 +2.01 26 1 60 0
30DEC26 750.00 C 34.50 34.50 31.80 31.80 +1.87 26 24 91 +24
30DEC26 760.00 C 32.19 32.19 30.00 30.00 +1.70 26 14 34 +14
30DEC26 770.00 C 30.10 30.10 30.10 28.06 +1.66 27 2 3 +1
30DEC26 780.00 C 0.00 0.00 0.00 26.29 +1.78 27 0 116 0
30DEC26 790.00 C 0.00 0.00 0.00 24.65 +1.38 27 0 0 0
30DEC26 800.00 C 24.91 24.91 24.91 23.08 +1.78 27 6 131 -5
30DEC26 810.00 C 0.00 0.00 0.00 21.69 +1.22 27 0 27 0
30DEC26 820.00 C 21.74 21.74 21.74 20.37 +1.52 27 25 116 +25
30DEC26 830.00 C 20.00 20.11 20.00 19.14 +1.30 27 34 44 +34
30DEC26 840.00 C 19.00 19.00 19.00 18.00 +1.31 27 2 20 +2
30DEC26 850.00 C 0.00 0.00 0.00 16.95 +0.96 28 0 25 0
30DEC26 860.00 C 0.00 0.00 0.00 15.92 +1.09 28 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 15.02 +0.95 28 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 14.38 +1.45 28 0 4 0
30DEC26 890.00 C 14.30 14.45 14.30 13.64 +1.19 28 10 76 +10
30DEC26 900.00 C 13.80 13.80 13.80 12.69 +0.86 28 1 83 +1
30DEC26 910.00 C 0.00 0.00 0.00 11.89 +1.13 28 0 1 0
30DEC26 920.00 C 12.20 12.20 11.29 11.18 +1.13 28 11 27 +11
30DEC26 930.00 C 0.00 0.00 0.00 10.48 +1.07 29 0 80 0
30DEC26 940.00 C 0.00 0.00 0.00 9.78 +0.85 29 0 0 0
30DEC26 950.00 C 0.00 0.00 0.00 9.30 +0.84 29 0 11 0
30DEC26 960.00 C 0.00 0.00 0.00 8.84 +0.86 29 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 8.38 +0.87 29 0 10 0
30DEC26 980.00 C 0.00 0.00 0.00 7.92 +0.87 29 0 1 0
30DEC26 990.00 C 8.65 8.65 8.65 7.47 +0.89 29 8 28 +8
30DEC26 1,000.00 C 8.17 8.60 7.70 7.01 +0.59 29 82 284 +82
TOTAL CALL 59,997 657,951 +21,840
09JAN26 480.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
09JAN26 490.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
09JAN26 500.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
09JAN26 510.00 P 0.01 0.01 0.01 0.01 0.00 76 200 200 +200
09JAN26 520.00 P 0.01 0.01 0.01 0.01 0.00 70 199 200 +199
09JAN26 530.00 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
09JAN26 540.00 P 0.00 0.00 0.00 0.01 0.00 57 0 18 0
09JAN26 550.00 P 0.06 0.06 0.06 0.01 -0.01 51 20 30 0
09JAN26 560.00 P 0.09 0.09 0.09 0.01 -0.02 45 15 23 +15
09JAN26 570.00 P 0.00 0.00 0.00 0.01 -0.05 39 0 182 0
09JAN26 580.00 P 0.00 0.00 0.00 0.01 -0.11 33 5 387 -3
09JAN26 590.00 P 0.10 0.12 0.07 0.01 -0.29 27 752 15,539 -9
09JAN26 600.00 P 0.46 0.46 0.18 0.07 -0.64 26 377 1,403 -159
09JAN26 610.00 P 0.80 0.80 0.35 0.36 -1.32 25 574 1,541 -114
09JAN26 620.00 P 2.51 2.51 0.94 1.46 -2.64 25 3,250 2,566 +689
09JAN26 630.00 P 5.80 6.29 2.68 4.39 -5.28 24 4,445 1,286 +763
09JAN26 640.00 P 10.00 12.00 7.00 10.85 -6.66 28 359 236 +233
09JAN26 650.00 P 15.00 15.00 15.00 19.32 -7.42 33 5 4 +4
09JAN26 660.00 P 0.00 0.00 0.00 28.84 -6.76 40 0 0 0
09JAN26 670.00 P 0.00 0.00 0.00 38.82 -8.05 49 0 0 0
09JAN26 680.00 P 0.00 0.00 0.00 48.99 -6.51 60 0 0 0
09JAN26 690.00 P 0.00 0.00 0.00 59.24 -8.23 72 0 0 0
09JAN26 700.00 P 0.00 0.00 0.00 69.53 -8.24 83 0 0 0
09JAN26 710.00 P 0.00 0.00 0.00 79.83 -8.24 95 0 0 0
09JAN26 720.00 P 0.00 0.00 0.00 90.13 -5.37 106 0 0 0
09JAN26 730.00 P 0.00 0.00 0.00 100.43 -7.16 118 0 0 0
09JAN26 740.00 P 0.00 0.00 0.00 110.67 -8.30 128 0 0 0
16JAN26 500.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
16JAN26 510.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
16JAN26 520.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
16JAN26 530.00 P 0.00 0.00 0.00 0.01 -0.03 35 0 0 0
16JAN26 540.00 P 0.00 0.00 0.00 0.01 -0.06 31 0 0 0
16JAN26 550.00 P 0.00 0.00 0.00 0.03 -0.09 31 0 0 0
16JAN26 560.00 P 0.00 0.00 0.00 0.06 -0.16 29 0 0 0
16JAN26 570.00 P 0.22 0.22 0.22 0.11 -0.28 27 5 5 +5
16JAN26 580.00 P 0.00 0.00 0.00 0.25 -0.50 26 0 73 0
16JAN26 590.00 P 0.00 0.00 0.00 0.50 -0.85 25 0 43 0
16JAN26 600.00 P 1.06 1.38 0.81 1.04 -1.29 24 267 236 +207
16JAN26 610.00 P 2.40 2.50 1.60 2.03 -2.00 22 183 290 +55
16JAN26 620.00 P 5.00 5.20 3.00 3.88 -3.35 21 437 402 +280
16JAN26 630.00 P 9.30 9.30 5.89 7.10 -4.76 20 1,097 445 +424
16JAN26 640.00 P 13.70 15.00 10.40 13.43 -5.85 22 159 79 +79
16JAN26 650.00 P 0.00 0.00 0.00 21.31 -5.89 25 0 0 0
16JAN26 660.00 P 29.81 29.81 29.81 30.16 -7.15 28 25 25 +25
16JAN26 670.00 P 0.00 0.00 0.00 39.65 -7.50 32 0 0 0
16JAN26 680.00 P 0.00 0.00 0.00 49.48 -7.75 36 0 0 0
16JAN26 690.00 P 0.00 0.00 0.00 59.51 -7.96 42 0 0 0
16JAN26 700.00 P 0.00 0.00 0.00 69.66 -8.11 47 0 0 0
16JAN26 710.00 P 0.00 0.00 0.00 79.88 -8.19 53 0 0 0
16JAN26 720.00 P 0.00 0.00 0.00 90.14 -8.23 59 0 0 0
16JAN26 730.00 P 0.00 0.00 0.00 100.43 -7.16 66 0 0 0
16JAN26 740.00 P 0.00 0.00 0.00 110.67 -8.30 71 0 0 0
29JAN26 450.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1,129 0
29JAN26 460.00 P 0.00 0.00 0.00 0.01 0.00 40 0 403 0
29JAN26 470.00 P 0.10 0.10 0.10 0.01 0.00 37 1 319 +1
29JAN26 480.00 P 0.09 0.12 0.09 0.01 0.00 35 23 1,374 +1
29JAN26 490.00 P 0.10 0.12 0.10 0.01 0.00 32 33 587 +1
29JAN26 500.00 P 0.13 0.13 0.13 0.01 0.00 30 50 724 +50
29JAN26 510.00 P 0.28 0.29 0.28 0.01 0.00 27 80 1,573 +80
29JAN26 520.00 P 0.25 0.32 0.22 0.01 -0.01 25 161 1,020 +57
29JAN26 530.00 P 0.00 0.00 0.00 0.02 -0.02 24 4 1,563 0
29JAN26 540.00 P 0.22 0.22 0.22 0.03 -0.04 23 2 7,640 0
29JAN26 550.00 P 0.49 0.54 0.42 0.09 -0.03 23 59 3,529 -55
29JAN26 560.00 P 0.60 0.70 0.54 0.20 -0.04 23 56 7,163 -26
29JAN26 570.00 P 0.98 0.98 0.73 0.42 -0.15 22 770 7,845 +234
29JAN26 580.00 P 1.16 1.35 1.00 0.85 -0.35 22 446 13,185 +115
29JAN26 590.00 P 2.10 2.10 1.48 1.62 -0.72 22 1,379 11,654 +411
29JAN26 600.00 P 3.20 3.50 2.25 2.88 -1.31 21 2,186 43,260 +441
29JAN26 610.00 P 5.12 5.50 3.70 4.87 -2.11 21 4,926 7,983 +1,045
29JAN26 620.00 P 8.60 8.82 5.85 7.75 -3.17 21 1,595 8,764 -402
29JAN26 630.00 P 12.47 13.55 9.35 11.81 -4.24 21 2,100 3,958 +482
29JAN26 640.00 P 17.89 18.80 14.05 17.70 -5.55 22 426 3,494 +1
29JAN26 650.00 P 23.37 27.00 20.32 24.79 -4.82 23 211 3,618 -26
29JAN26 660.00 P 31.45 33.68 28.48 32.75 -7.46 24 581 3,361 +346
29JAN26 670.00 P 35.00 41.80 35.00 41.41 -6.57 26 94 921 +18
29JAN26 680.00 P 0.00 0.00 0.00 50.60 -7.75 28 0 136 0
29JAN26 690.00 P 0.00 0.00 0.00 60.18 -7.29 31 0 5 0
29JAN26 700.00 P 63.41 63.41 63.41 69.66 -8.11 32 30 248 +8
29JAN26 710.00 P 0.00 0.00 0.00 80.05 -8.62 37 0 0 0
29JAN26 720.00 P 0.00 0.00 0.00 90.20 -8.17 41 0 0 0
29JAN26 730.00 P 0.00 0.00 0.00 100.43 -7.16 44 0 310 0
29JAN26 740.00 P 0.00 0.00 0.00 110.67 -8.49 48 0 200 0
29JAN26 750.00 P 0.00 0.00 0.00 118.18 -7.44 40 0 300 0
29JAN26 760.00 P 0.00 0.00 0.00 129.18 -10.46 48 0 0 0
29JAN26 770.00 P 0.00 0.00 0.00 137.50 -11.25 0 0 0 0
29JAN26 780.00 P 0.00 0.00 0.00 147.85 -12.34 44 0 0 0
29JAN26 790.00 P 0.00 0.00 0.00 157.50 -9.88 0 0 0 0
29JAN26 800.00 P 0.00 0.00 0.00 167.99 -9.37 50 0 0 0
29JAN26 810.00 P 0.00 0.00 0.00 177.88 -7.62 51 0 0 0
29JAN26 820.00 P 0.00 0.00 0.00 188.08 -13.29 55 0 0 0
29JAN26 830.00 P 0.00 0.00 0.00 199.95 -7.44 69 0 0 0
29JAN26 840.00 P 0.00 0.00 0.00 209.39 -6.11 69 0 0 0
29JAN26 850.00 P 0.00 0.00 0.00 224.03 -7.18 90 0 0 0
29JAN26 860.00 P 0.00 0.00 0.00 228.91 -8.64 70 0 0 0
29JAN26 870.00 P 0.00 0.00 0.00 237.50 -15.37 0 0 0 0
29JAN26 880.00 P 0.00 0.00 0.00 251.23 -6.22 87 0 0 0
29JAN26 890.00 P 0.00 0.00 0.00 257.50 -13.19 0 0 0 0
29JAN26 900.00 P 0.00 0.00 0.00 269.11 -9.44 80 0 0 0
29JAN26 910.00 P 0.00 0.00 0.00 277.77 -11.70 69 0 0 0
29JAN26 920.00 P 0.00 0.00 0.00 288.43 -7.07 79 0 0 0
26FEB26 450.00 P 0.00 0.00 0.00 0.01 0.00 28 0 331 0
26FEB26 460.00 P 0.00 0.00 0.00 0.01 0.00 27 0 17 0
26FEB26 470.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 480.00 P 0.23 0.23 0.23 0.01 0.00 23 30 1,432 0
26FEB26 490.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 148 0
26FEB26 500.00 P 0.00 0.00 0.00 0.02 -0.02 21 0 382 0
26FEB26 510.00 P 0.65 0.65 0.65 0.06 -0.03 22 4 1,029 0
26FEB26 520.00 P 0.63 0.63 0.63 0.11 -0.07 21 1 532 +1
26FEB26 530.00 P 0.97 1.00 0.96 0.23 -0.10 22 10 1,584 +6
26FEB26 540.00 P 1.15 1.15 1.10 0.45 -0.18 22 4 1,581 0
26FEB26 550.00 P 1.50 1.60 1.42 0.81 -0.30 22 20 2,212 +1
26FEB26 560.00 P 1.90 2.13 1.85 1.38 -0.48 22 107 3,030 -30
26FEB26 570.00 P 2.58 3.02 2.37 2.24 -0.72 22 303 3,189 -53
26FEB26 580.00 P 4.01 4.16 3.20 3.50 -1.03 22 1,313 5,673 +504
26FEB26 590.00 P 5.07 5.46 4.50 5.25 -1.40 22 359 8,143 +114
26FEB26 600.00 P 7.10 7.99 6.15 7.59 -1.74 22 3,275 10,033 +1,364
26FEB26 610.00 P 9.55 10.45 8.63 10.42 -2.34 22 352 3,463 +122
26FEB26 620.00 P 13.80 14.50 11.46 14.37 -2.93 22 271 2,956 +41
26FEB26 630.00 P 18.00 18.90 15.48 18.90 -3.56 22 82 2,347 +17
26FEB26 640.00 P 24.50 24.50 20.66 24.30 -4.30 22 180 1,188 +35
26FEB26 650.00 P 29.50 31.01 25.97 31.12 -5.17 23 195 2,749 +102
26FEB26 660.00 P 36.00 36.00 34.00 38.59 -4.82 24 4 6,535 +4
26FEB26 670.00 P 0.00 0.00 0.00 46.58 -5.93 25 0 317 0
26FEB26 680.00 P 0.00 0.00 0.00 54.97 -6.02 26 0 111 0
26FEB26 690.00 P 0.00 0.00 0.00 63.77 -6.21 28 0 141 0
26FEB26 700.00 P 0.00 0.00 0.00 73.09 -6.03 29 0 121 0
26FEB26 710.00 P 0.00 0.00 0.00 80.05 -8.62 26 0 0 0
26FEB26 720.00 P 0.00 0.00 0.00 92.13 -7.21 33 0 0 0
26FEB26 730.00 P 0.00 0.00 0.00 101.76 -7.53 34 0 0 0
26FEB26 740.00 P 0.00 0.00 0.00 111.77 -7.39 36 0 0 0
26FEB26 750.00 P 0.00 0.00 0.00 119.55 -8.17 33 0 0 0
26FEB26 760.00 P 0.00 0.00 0.00 129.18 -10.46 34 0 0 0
26FEB26 770.00 P 0.00 0.00 0.00 138.23 -10.52 33 0 0 0
26FEB26 780.00 P 0.00 0.00 0.00 148.85 -11.34 37 0 0 0
26FEB26 790.00 P 0.00 0.00 0.00 162.32 -6.26 48 0 0 0
26FEB26 800.00 P 0.00 0.00 0.00 172.40 -4.96 50 0 0 0
26FEB26 810.00 P 0.00 0.00 0.00 179.39 -11.68 44 0 0 0
26FEB26 820.00 P 0.00 0.00 0.00 189.94 -11.43 47 0 0 0
26FEB26 830.00 P 0.00 0.00 0.00 199.95 -7.44 49 0 0 0
26FEB26 840.00 P 0.00 0.00 0.00 209.39 -10.97 49 0 0 0
26FEB26 850.00 P 0.00 0.00 0.00 224.03 -7.18 62 0 0 0
26FEB26 860.00 P 0.00 0.00 0.00 234.33 -3.51 65 0 0 0
26FEB26 870.00 P 0.00 0.00 0.00 244.63 -8.24 67 0 0 0
26FEB26 880.00 P 0.00 0.00 0.00 252.36 -5.09 64 0 0 0
26FEB26 890.00 P 0.00 0.00 0.00 259.84 -10.85 58 0 0 0
26FEB26 900.00 P 0.00 0.00 0.00 271.81 -6.74 66 0 0 0
26FEB26 910.00 P 0.00 0.00 0.00 278.11 -11.36 53 0 0 0
26FEB26 920.00 P 0.00 0.00 0.00 289.12 -8.76 60 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 43 0 4,906 0
30MAR26 330.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,175 0
30MAR26 340.00 P 0.00 0.00 0.00 0.01 0.00 39 0 336 0
30MAR26 350.00 P 0.20 0.20 0.20 0.01 0.00 38 50 867 0
30MAR26 360.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1,054 0
30MAR26 370.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1,023 0
30MAR26 380.00 P 0.22 0.22 0.22 0.01 0.00 33 30 695 +30
30MAR26 390.00 P 0.00 0.00 0.00 0.01 0.00 31 0 324 0
30MAR26 400.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1,366 0
30MAR26 410.00 P 0.00 0.00 0.00 0.01 0.00 28 0 796 0
30MAR26 420.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2,186 0
30MAR26 430.00 P 0.00 0.00 0.00 0.01 -0.02 25 0 4,506 0
30MAR26 440.00 P 0.00 0.00 0.00 0.01 -0.04 24 0 1,881 0
30MAR26 450.00 P 0.00 0.00 0.00 0.02 -0.06 24 0 2,067 0
30MAR26 460.00 P 0.00 0.00 0.00 0.03 -0.10 23 0 3,338 0
30MAR26 470.00 P 0.81 0.96 0.81 0.07 -0.15 23 22 1,675 +15
30MAR26 480.00 P 1.00 1.00 1.00 0.12 -0.23 23 1 1,719 +1
30MAR26 490.00 P 1.10 1.20 1.10 0.22 -0.32 23 14 3,667 0
30MAR26 500.00 P 1.50 1.50 1.25 0.37 -0.44 23 10 9,825 0
30MAR26 510.00 P 0.00 0.00 0.00 0.60 -0.60 23 0 6,446 0
30MAR26 520.00 P 1.80 1.80 1.78 0.97 -0.76 23 56 6,088 -56
30MAR26 530.00 P 2.30 2.58 2.30 1.48 -0.94 23 82 5,956 -49
30MAR26 540.00 P 3.14 3.14 3.14 2.17 -1.17 23 1 7,432 0
30MAR26 550.00 P 4.55 4.55 3.49 3.15 -1.42 23 99 8,448 -30
30MAR26 560.00 P 4.81 5.19 4.30 4.46 -1.44 23 257 9,884 -30
30MAR26 570.00 P 6.50 6.70 5.64 6.11 -1.56 23 485 9,472 +137
30MAR26 580.00 P 9.39 9.39 7.20 8.14 -1.63 23 70 11,847 +4
30MAR26 590.00 P 10.75 11.00 9.06 10.63 -1.90 24 190 5,832 -108
30MAR26 600.00 P 12.60 12.60 11.50 13.74 -1.96 24 182 12,806 -60
30MAR26 610.00 P 15.40 17.60 14.87 17.35 -2.65 24 345 9,819 -92
30MAR26 620.00 P 20.50 21.50 18.50 21.45 -2.94 24 38 5,815 -4
30MAR26 630.00 P 24.96 26.20 22.80 26.21 -3.06 24 190 2,915 +79
30MAR26 640.00 P 27.92 31.30 27.40 31.60 -4.03 24 166 1,494 -38
30MAR26 650.00 P 33.74 36.96 33.48 37.49 -4.91 24 315 14,533 -200
30MAR26 660.00 P 40.60 40.60 39.80 43.94 -5.69 24 2 10,580 +2
30MAR26 670.00 P 0.00 0.00 0.00 51.03 -5.82 25 0 6,901 0
30MAR26 680.00 P 0.00 0.00 0.00 57.24 -9.41 24 0 1,643 0
30MAR26 690.00 P 65.00 65.00 65.00 63.77 -11.38 23 1 2,001 +1
30MAR26 700.00 P 0.00 0.00 0.00 74.86 -4.33 26 0 1,770 0
30MAR26 710.00 P 0.00 0.00 0.00 83.55 -6.87 26 0 223 0
30MAR26 720.00 P 0.00 0.00 0.00 92.65 -7.56 27 0 1,277 0
30MAR26 730.00 P 0.00 0.00 0.00 102.01 -7.28 28 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 111.77 -7.39 30 0 30 0
30MAR26 750.00 P 0.00 0.00 0.00 121.44 -6.29 31 0 46 0
30MAR26 760.00 P 0.00 0.00 0.00 131.44 -8.20 33 0 30 0
30MAR26 770.00 P 0.00 0.00 0.00 140.78 -10.25 33 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 150.89 -9.30 35 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 162.32 -6.26 39 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 172.40 -5.38 41 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 182.83 -8.24 43 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 191.44 -9.93 42 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 200.22 -7.17 41 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 213.73 -6.63 49 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 224.03 -7.18 51 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 234.33 -3.51 53 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 244.63 -8.24 54 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 253.93 -3.52 54 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 264.17 -6.52 56 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 271.81 -6.74 53 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 278.94 -10.53 48 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 294.08 -3.85 60 0 0 0
29APR26 480.00 P 1.50 1.57 1.50 0.34 -0.09 23 28 92 +28
29APR26 490.00 P 1.91 1.91 1.91 0.52 -0.15 23 1 3 +1
29APR26 500.00 P 1.59 2.17 1.59 0.83 -0.23 23 7 7 +7
29APR26 510.00 P 0.00 0.00 0.00 1.27 -0.29 23 0 0 0
29APR26 520.00 P 0.00 0.00 0.00 1.87 -0.38 23 0 14 0
29APR26 530.00 P 4.00 4.00 4.00 2.65 -0.56 23 2 9 +2
29APR26 540.00 P 4.22 4.54 4.22 3.66 -0.77 23 6 822 +6
29APR26 550.00 P 5.91 5.91 5.20 5.02 -0.89 23 32 66 +32
29APR26 560.00 P 0.00 0.00 0.00 6.69 -1.13 23 0 67 0
29APR26 570.00 P 8.33 9.10 8.33 8.63 -1.53 23 2 9 +2
29APR26 580.00 P 10.08 10.08 10.08 11.15 -1.70 23 2 33 +2
29APR26 590.00 P 13.10 14.00 13.05 14.06 -1.94 23 27 172 +27
29APR26 600.00 P 17.00 17.00 17.00 17.30 -2.00 24 1 176 +1
29APR26 610.00 P 0.00 0.00 0.00 21.27 -2.02 24 0 212 0
29APR26 620.00 P 0.00 0.00 0.00 25.61 -2.49 24 0 912 0
29APR26 630.00 P 28.86 28.86 26.45 30.43 -3.16 24 396 315 +312
29APR26 640.00 P 34.00 34.00 31.43 35.89 -3.54 24 393 502 +112
29APR26 650.00 P 38.45 38.45 38.45 42.29 -3.89 25 10 11 +10
29APR26 660.00 P 0.00 0.00 0.00 48.63 -3.67 25 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 55.63 -3.71 25 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 64.59 -2.06 27 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 72.56 -2.59 27 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 76.34 -3.70 24 0 0 0
29APR26 710.00 P 0.00 0.00 0.00 87.47 -6.28 27 0 0 0
29APR26 720.00 P 0.00 0.00 0.00 98.52 -1.69 30 0 0 0
29APR26 730.00 P 0.00 0.00 0.00 107.61 -1.68 31 0 0 0
29APR26 740.00 P 0.00 0.00 0.00 116.76 -4.51 32 0 0 0
29APR26 750.00 P 0.00 0.00 0.00 121.44 -9.46 27 0 0 0
29APR26 760.00 P 0.00 0.00 0.00 135.08 -5.54 33 0 0 0
29APR26 770.00 P 0.00 0.00 0.00 145.26 -5.77 35 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 150.89 -9.30 31 0 0 0
29APR26 790.00 P 0.00 0.00 0.00 162.64 -7.95 35 0 0 0
29APR26 800.00 P 0.00 0.00 0.00 173.67 -7.11 37 0 0 0
29APR26 810.00 P 0.00 0.00 0.00 182.83 -8.24 38 0 0 0
29APR26 820.00 P 0.00 0.00 0.00 191.44 -9.93 37 0 0 0
29APR26 830.00 P 0.00 0.00 0.00 204.40 -2.99 42 0 0 0
29APR26 840.00 P 0.00 0.00 0.00 214.66 -7.31 44 0 0 0
29APR26 850.00 P 0.00 0.00 0.00 224.03 -7.18 45 0 0 0
29APR26 860.00 P 0.00 0.00 0.00 234.33 -3.51 46 0 0 0
29APR26 870.00 P 0.00 0.00 0.00 244.63 -8.24 48 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 253.93 -3.52 48 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 264.17 -6.52 50 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 271.81 -7.07 47 0 0 0
29APR26 910.00 P 0.00 0.00 0.00 278.94 -10.53 42 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 294.08 -8.54 53 0 0 0
29JUN26 380.00 P 0.84 1.00 0.84 0.03 -0.06 24 12 2,133 +5
29JUN26 390.00 P 1.10 1.21 1.08 0.05 -0.09 24 315 399 -126
29JUN26 400.00 P 0.00 0.00 0.00 0.08 -0.13 24 0 1,308 0
29JUN26 410.00 P 0.00 0.00 0.00 0.13 -0.19 24 0 298 0
29JUN26 420.00 P 0.00 0.00 0.00 0.20 -0.27 24 0 322 0
29JUN26 430.00 P 1.80 1.80 1.80 0.31 -0.34 24 20 579 -20
29JUN26 440.00 P 0.00 0.00 0.00 0.47 -0.45 24 0 1,673 0
29JUN26 450.00 P 2.29 2.29 2.28 0.71 -0.59 24 44 1,465 +30
29JUN26 460.00 P 2.55 2.55 2.55 1.00 -0.74 24 1 1,286 -1
29JUN26 470.00 P 0.00 0.00 0.00 1.43 -0.91 24 0 205 0
29JUN26 480.00 P 3.70 3.70 3.40 1.93 -1.07 24 4 2,677 -4
29JUN26 490.00 P 0.00 0.00 0.00 2.62 -1.32 24 0 2,444 0
29JUN26 500.00 P 4.84 5.00 4.63 3.48 -1.46 24 17 3,844 +9
29JUN26 510.00 P 6.18 6.18 5.90 4.48 -1.81 24 174 5,080 +46
29JUN26 520.00 P 0.00 0.00 0.00 5.82 -1.92 24 0 5,383 0
29JUN26 530.00 P 8.32 8.32 8.32 7.27 -2.31 24 47 3,069 +45
29JUN26 540.00 P 9.70 10.18 9.40 9.16 -1.89 24 176 3,593 +92
29JUN26 550.00 P 12.00 12.00 11.00 11.22 -2.04 24 54 5,159 -6
29JUN26 560.00 P 13.00 13.71 12.87 13.71 -1.96 24 134 8,434 +90
29JUN26 570.00 P 15.20 15.45 15.20 16.47 -2.09 24 55 3,838 -10
29JUN26 580.00 P 18.37 18.40 18.37 19.64 -2.05 25 47 6,078 +2
29JUN26 590.00 P 21.12 21.12 21.09 23.15 -2.13 25 96 2,443 -5
29JUN26 600.00 P 25.80 27.20 24.45 27.08 -2.22 25 776 6,304 -3
29JUN26 610.00 P 28.88 30.90 28.88 31.34 -2.53 25 2 2,419 0
29JUN26 620.00 P 33.50 35.50 33.50 36.08 -2.52 25 4 4,222 +3
29JUN26 630.00 P 38.00 41.00 37.50 41.00 -3.30 25 2,529 2,972 +1,418
29JUN26 640.00 P 42.48 46.25 42.37 46.25 -2.98 25 1,119 3,218 +1,102
29JUN26 650.00 P 0.00 0.00 0.00 52.09 -3.58 25 0 2,000 0
29JUN26 660.00 P 56.60 57.65 55.00 58.83 -3.94 25 16 6,128 +7
29JUN26 670.00 P 0.00 0.00 0.00 65.50 -4.01 26 0 401 0
29JUN26 680.00 P 0.00 0.00 0.00 72.50 -4.22 26 0 277 0
29JUN26 690.00 P 0.00 0.00 0.00 79.82 -0.06 26 0 119 0
29JUN26 700.00 P 0.00 0.00 0.00 84.87 -3.17 25 0 1,030 0
29JUN26 710.00 P 0.00 0.00 0.00 96.15 +1.64 27 0 202 0
29JUN26 720.00 P 0.00 0.00 0.00 101.26 -1.06 25 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 112.34 -4.53 28 0 1,001 0
29JUN26 740.00 P 0.00 0.00 0.00 121.20 -4.48 28 0 1,101 0
29JUN26 750.00 P 0.00 0.00 0.00 128.43 -5.18 28 0 48 0
29JUN26 760.00 P 0.00 0.00 0.00 139.71 -1.32 30 0 130 0
29JUN26 770.00 P 0.00 0.00 0.00 148.53 -2.50 30 0 20 0
29JUN26 780.00 P 0.00 0.00 0.00 155.58 -6.56 29 0 10 0
29JUN26 790.00 P 0.00 0.00 0.00 165.56 -5.03 30 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 173.67 -7.80 30 0 3 0
29JUN26 810.00 P 0.00 0.00 0.00 182.91 -8.43 30 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 193.17 -8.20 32 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 204.40 -4.56 34 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 214.82 -7.15 35 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 224.03 -7.84 36 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 234.33 -5.18 37 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 244.63 -8.24 38 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 253.93 -8.85 39 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 264.17 -7.94 40 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 275.68 -6.95 43 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 285.35 -4.37 43 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 295.50 -7.12 44 0 0 0
29SEP26 400.00 P 2.75 2.75 2.58 0.80 +0.05 26 21 1,047 +15
29SEP26 410.00 P 0.00 0.00 0.00 1.09 +0.07 26 0 19 0
29SEP26 420.00 P 0.00 0.00 0.00 1.44 +0.08 26 0 3 0
29SEP26 430.00 P 0.00 0.00 0.00 1.88 +0.07 26 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 2.41 +0.04 26 0 2 0
29SEP26 450.00 P 0.00 0.00 0.00 3.08 +0.04 26 0 92 0
29SEP26 460.00 P 0.00 0.00 0.00 3.85 -0.14 26 0 3 0
29SEP26 470.00 P 6.50 6.50 6.50 4.81 -0.18 26 6 2,322 0
29SEP26 480.00 P 0.00 0.00 0.00 6.02 -0.17 26 0 1,771 0
29SEP26 490.00 P 0.00 0.00 0.00 7.19 -0.41 26 0 1,451 0
29SEP26 500.00 P 9.18 9.30 9.18 8.80 -0.38 26 2 2,901 -2
29SEP26 510.00 P 0.00 0.00 0.00 10.64 -0.45 26 0 759 0
29SEP26 520.00 P 12.15 12.15 12.15 12.53 -0.54 26 1 1,580 0
29SEP26 530.00 P 13.98 13.98 13.98 14.77 -0.81 26 3 512 0
29SEP26 540.00 P 0.00 0.00 0.00 17.23 -0.88 26 0 862 0
29SEP26 550.00 P 18.10 18.10 18.10 19.68 -1.41 26 11 2,288 +1
29SEP26 560.00 P 21.69 21.69 20.96 22.49 -1.26 26 47 1,295 +43
29SEP26 570.00 P 23.87 23.93 23.87 25.58 -1.69 26 46 532 +45
29SEP26 580.00 P 27.80 28.87 27.80 28.58 -2.21 25 32 1,634 +20
29SEP26 590.00 P 0.00 0.00 0.00 32.71 -1.97 25 0 485 0
29SEP26 600.00 P 33.90 36.90 33.90 36.90 -2.15 26 14 12,272 0
29SEP26 610.00 P 39.35 40.80 38.00 40.80 -2.60 25 6 3,100 +1
29SEP26 620.00 P 46.00 46.00 46.00 46.08 -2.59 26 1 1,277 -1
29SEP26 630.00 P 50.00 50.00 47.72 51.01 -2.89 26 205 1,405 +195
29SEP26 640.00 P 52.88 52.88 52.88 56.41 -3.10 25 205 639 +113
29SEP26 650.00 P 0.00 0.00 0.00 62.15 -3.64 26 0 15,432 0
29SEP26 660.00 P 0.00 0.00 0.00 68.26 -3.56 26 0 966 0
29SEP26 670.00 P 0.00 0.00 0.00 74.51 -4.24 26 0 1,032 0
29SEP26 680.00 P 0.00 0.00 0.00 81.02 -4.03 26 0 350 0
29SEP26 690.00 P 0.00 0.00 0.00 83.63 -11.99 24 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 95.92 -4.67 26 0 185 0
29SEP26 710.00 P 0.00 0.00 0.00 103.11 -7.69 27 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 110.65 -1.36 27 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 115.70 -4.03 25 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 126.34 -7.18 27 0 30 0
29SEP26 750.00 P 0.00 0.00 0.00 134.48 -9.39 27 0 227 0
29SEP26 760.00 P 0.00 0.00 0.00 142.91 -9.69 27 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 151.38 -10.00 28 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 155.58 -10.04 25 0 50 0
29SEP26 790.00 P 0.00 0.00 0.00 168.94 -5.92 28 0 10 0
29SEP26 800.00 P 177.00 177.00 177.00 177.89 -10.55 29 1 117 +1
29SEP26 810.00 P 0.00 0.00 0.00 187.00 -9.14 29 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 196.35 -9.58 29 0 64 0
29SEP26 830.00 P 0.00 0.00 0.00 205.79 -5.77 30 0 100 0
29SEP26 840.00 P 0.00 0.00 0.00 214.82 -7.15 30 0 53 0
29SEP26 850.00 P 0.00 0.00 0.00 224.03 -7.84 30 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 234.33 -5.56 31 0 60 0
29SEP26 870.00 P 0.00 0.00 0.00 244.63 -8.24 33 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 253.93 -8.85 33 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 264.17 -7.94 34 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 275.68 -6.95 36 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 285.35 -4.37 37 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 295.50 -7.12 37 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 304.88 -4.60 38 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 313.16 -4.48 37 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 320.65 -6.62 35 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 334.82 -1.71 40 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 340.47 -6.84 36 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 349.26 -8.27 35 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 361.73 -4.59 39 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 369.29 -8.12 37 0 0 0
30DEC26 400.00 P 0.00 0.00 0.00 4.22 +1.44 31 10 578 +10
30DEC26 410.00 P 0.00 0.00 0.00 4.97 +1.62 31 0 2 0
30DEC26 420.00 P 0.00 0.00 0.00 6.01 +2.00 31 10 66 +10
30DEC26 430.00 P 0.00 0.00 0.00 6.89 +1.79 31 0 77 0
30DEC26 440.00 P 0.00 0.00 0.00 7.75 +1.68 30 0 5 0
30DEC26 450.00 P 0.00 0.00 0.00 8.94 +1.71 30 0 256 0
30DEC26 460.00 P 0.00 0.00 0.00 10.12 +1.53 30 0 15 0
30DEC26 470.00 P 0.00 0.00 0.00 11.54 +1.58 29 0 58 0
30DEC26 480.00 P 10.50 10.61 10.50 13.13 +1.41 29 108 174 +92
30DEC26 490.00 P 0.00 0.00 0.00 14.73 +1.41 29 0 424 0
30DEC26 500.00 P 14.00 14.00 14.00 16.52 +1.42 29 1 504 0
30DEC26 510.00 P 0.00 0.00 0.00 18.61 +1.76 28 0 218 0
30DEC26 520.00 P 0.00 0.00 0.00 20.70 +1.57 28 0 681 0
30DEC26 530.00 P 0.00 0.00 0.00 22.89 +1.27 28 4 202 +4
30DEC26 540.00 P 22.87 22.87 21.36 25.55 +1.07 28 57 432 -9
30DEC26 550.00 P 25.00 25.00 23.90 28.22 +0.83 27 12 262 +10
30DEC26 560.00 P 27.08 27.08 27.08 30.91 +0.37 27 1 458 0
30DEC26 570.00 P 0.00 0.00 0.00 34.14 +0.02 27 0 370 0
30DEC26 580.00 P 34.80 34.80 34.80 37.45 -0.28 26 2 1,348 0
30DEC26 590.00 P 0.00 0.00 0.00 40.79 -1.09 26 0 414 0
30DEC26 600.00 P 41.00 41.00 41.00 44.53 -1.42 26 3 11,675 0
30DEC26 610.00 P 0.00 0.00 0.00 48.55 -2.38 26 0 474 0
30DEC26 620.00 P 52.27 52.27 50.00 52.91 -2.99 26 130 420 +96
30DEC26 630.00 P 56.56 56.56 55.20 58.19 -2.86 26 10 201 0
30DEC26 640.00 P 62.38 62.38 61.96 63.63 -3.04 26 33 40 +32
30DEC26 650.00 P 0.00 0.00 0.00 69.38 -3.36 26 0 242 0
30DEC26 660.00 P 0.00 0.00 0.00 75.38 -2.38 26 0 105 0
30DEC26 670.00 P 0.00 0.00 0.00 81.56 -4.32 26 0 32 0
30DEC26 680.00 P 83.50 83.50 83.50 87.29 -7.90 26 40 91 +40
30DEC26 690.00 P 0.00 0.00 0.00 94.20 -6.48 26 0 0 0
30DEC26 700.00 P 101.00 101.00 101.00 101.46 -3.91 26 1 11,253 0
30DEC26 710.00 P 0.00 0.00 0.00 110.82 -6.12 27 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 118.47 -6.46 27 0 5 0
30DEC26 730.00 P 0.00 0.00 0.00 123.32 -5.18 26 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 130.84 -7.67 26 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 139.97 -5.02 27 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 147.97 -4.63 27 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 157.81 -8.14 28 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 164.63 -7.03 28 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 173.25 -3.73 28 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 179.57 -9.22 27 0 80 0
30DEC26 810.00 P 0.00 0.00 0.00 189.19 -6.95 27 0 60 0
30DEC26 820.00 P 0.00 0.00 0.00 196.35 -12.53 27 0 20 0
30DEC26 830.00 P 0.00 0.00 0.00 205.79 -9.10 27 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 214.82 -7.91 27 0 1 0
30DEC26 850.00 P 220.00 220.00 220.00 225.01 -6.91 28 48 53 +48
30DEC26 860.00 P 0.00 0.00 0.00 236.86 -9.44 30 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 245.19 -7.68 30 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 255.00 -7.78 30 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 264.53 -7.58 31 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 275.68 -6.95 32 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 285.35 -4.37 33 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 295.50 -7.12 34 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 304.88 -4.60 34 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 313.16 -4.48 33 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 320.65 -7.79 32 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 334.82 -2.45 36 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 340.47 -10.62 33 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 350.02 -7.71 33 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 361.73 -9.38 35 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 370.50 -6.91 35 0 0 0
TOTAL PUT 44,323 592,470 +11,485
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$ 94.00
29JAN26 62.50 C 0.00 0.00 0.00 31.62 +2.14 55 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 29.12 +2.16 38 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 26.62 +2.08 0 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 24.13 +2.15 35 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 21.63 +2.06 0 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 19.14 +2.10 29 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 16.65 +2.08 28 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 14.01 +1.83 0 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 11.60 +1.90 0 0 60 0
29JAN26 85.00 C 0.00 0.00 0.00 9.22 +1.69 22 0 30 0
29JAN26 87.50 C 0.00 0.00 0.00 7.19 +1.54 28 0 66 0
29JAN26 90.00 C 5.35 5.35 5.35 5.26 +1.37 29 15 123 +15
29JAN26 92.50 C 3.24 3.73 3.24 3.58 +1.10 28 45 109 +30
29JAN26 95.00 C 2.10 2.40 2.10 2.27 +0.77 28 161 284 +82
29JAN26 97.50 C 1.16 1.38 1.16 1.37 +0.51 28 66 235 +42
29JAN26 100.00 C 0.00 0.00 0.00 0.78 +0.34 28 0 241 0
29JAN26 102.50 C 0.32 0.32 0.32 0.41 +0.19 28 85 897 -4
29JAN26 105.00 C 0.17 0.17 0.17 0.20 +0.09 28 14 854 +4
29JAN26 107.50 C 0.00 0.00 0.00 0.10 +0.05 29 0 314 0
29JAN26 110.00 C 0.00 0.00 0.00 0.05 +0.03 29 0 66 0
29JAN26 112.50 C 0.00 0.00 0.00 0.02 +0.01 29 0 32 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 31.62 +1.98 0 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 29.12 +1.20 0 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 26.62 +1.91 0 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 24.13 +1.86 0 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 22.16 +2.35 45 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 19.14 +1.66 0 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 16.65 +1.64 0 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 14.91 +1.94 35 0 15 0
26FEB26 82.50 C 0.00 0.00 0.00 12.68 +2.16 34 0 7 0
26FEB26 85.00 C 0.00 0.00 0.00 10.52 +1.95 32 0 36 0
26FEB26 87.50 C 0.00 0.00 0.00 8.13 +1.28 27 0 84 0
26FEB26 90.00 C 6.37 6.56 6.37 6.56 +1.34 29 30 48 -5
26FEB26 92.50 C 0.00 0.00 0.00 5.02 +1.13 28 0 102 0
26FEB26 95.00 C 3.50 3.85 3.50 3.74 +0.93 28 116 182 +1
26FEB26 97.50 C 2.57 2.76 2.57 2.71 +0.73 28 61 131 +61
26FEB26 100.00 C 1.92 1.92 1.92 1.93 +0.56 28 30 209 +30
26FEB26 102.50 C 1.31 1.32 1.31 1.33 +0.41 28 31 327 0
26FEB26 105.00 C 0.87 0.88 0.84 0.90 +0.30 28 388 759 +388
26FEB26 107.50 C 0.00 0.00 0.00 0.59 +0.20 28 0 92 0
26FEB26 110.00 C 0.00 0.00 0.00 0.38 +0.14 28 0 76 0
26FEB26 112.50 C 0.00 0.00 0.00 0.24 +0.09 28 0 43 0
26FEB26 115.00 C 0.00 0.00 0.00 0.15 +0.06 28 0 140 0
26FEB26 117.50 C 0.00 0.00 0.00 0.10 +0.05 29 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 44.12 +1.96 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 41.85 +2.12 37 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 39.37 +1.90 37 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 36.92 +2.16 43 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 34.40 +2.09 29 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 31.77 +1.84 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 29.31 +1.17 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 26.88 +1.85 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 24.48 +1.79 24 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 22.16 +1.86 31 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 19.82 +1.47 31 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 17.11 +1.33 21 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 15.36 +1.75 31 0 15 0
30MAR26 82.50 C 0.00 0.00 0.00 13.14 +1.91 29 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 11.34 +1.50 30 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 9.78 +1.48 32 0 46 0
30MAR26 90.00 C 8.25 8.25 8.25 8.12 +1.29 31 15 109 +15
30MAR26 92.50 C 6.29 6.69 6.29 6.69 +1.14 31 30 135 +30
30MAR26 95.00 C 0.00 0.00 0.00 5.45 +0.99 31 0 198 0
30MAR26 97.50 C 0.00 0.00 0.00 4.39 +0.84 31 0 119 0
30MAR26 100.00 C 0.00 0.00 0.00 3.50 +0.75 31 0 117 0
30MAR26 102.50 C 0.00 0.00 0.00 2.77 +0.60 31 0 69 0
30MAR26 105.00 C 0.00 0.00 0.00 2.18 +0.51 31 0 133 0
30MAR26 107.50 C 0.00 0.00 0.00 1.69 +0.43 31 0 304 0
30MAR26 110.00 C 1.20 1.20 1.20 1.30 +0.37 31 15 131 +15
30MAR26 112.50 C 0.00 0.00 0.00 0.99 +0.29 31 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.73 +0.22 31 0 3 0
30MAR26 117.50 C 0.00 0.00 0.00 0.55 +0.18 31 0 16 0
30MAR26 120.00 C 0.00 0.00 0.00 0.41 +0.14 31 0 174 0
30MAR26 122.50 C 0.00 0.00 0.00 0.30 +0.11 31 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.21 +0.07 31 0 5 0
30MAR26 127.50 C 0.00 0.00 0.00 0.15 +0.05 31 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 0.11 +0.04 31 0 10 0
30MAR26 132.50 C 0.00 0.00 0.00 0.08 +0.03 31 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 0.06 +0.02 32 0 56 0
29APR26 67.50 C 0.00 0.00 0.00 27.48 +1.58 37 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 25.37 +1.89 40 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 22.59 +1.83 32 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 20.25 +1.71 30 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 18.10 +2.32 31 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 16.00 +1.72 31 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 13.76 +1.65 29 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 12.04 +1.28 29 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 10.33 +1.10 29 0 15 0
29APR26 90.00 C 0.00 0.00 0.00 9.12 +1.29 31 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 7.71 +1.16 31 0 15 0
29APR26 95.00 C 6.39 6.39 6.39 6.47 +1.02 31 15 15 +15
29APR26 97.50 C 5.34 5.34 5.34 5.39 +0.95 31 15 30 +15
29APR26 100.00 C 0.00 0.00 0.00 4.47 +0.80 31 0 41 0
29APR26 102.50 C 0.00 0.00 0.00 3.68 +0.72 31 0 0 0
29APR26 105.00 C 3.08 3.08 2.98 3.01 +0.59 31 64 32 +32
29APR26 107.50 C 0.00 0.00 0.00 2.45 +0.51 31 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 1.98 +0.46 31 0 15 0
29APR26 112.50 C 0.00 0.00 0.00 1.61 +0.40 31 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 1.27 +0.35 31 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 32.48 +2.09 38 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 29.31 +1.17 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 27.77 +1.87 35 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 25.48 +2.00 35 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 23.68 +2.46 38 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 21.43 +2.28 36 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 18.38 +1.16 28 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 16.88 +1.59 31 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 15.06 +1.47 31 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 13.03 +1.12 30 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 11.45 +1.10 30 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 10.05 +0.96 30 0 13 0
29JUN26 92.50 C 0.00 0.00 0.00 9.10 +1.25 31 0 18 0
29JUN26 95.00 C 0.00 0.00 0.00 7.89 +1.14 31 0 7 0
29JUN26 97.50 C 0.00 0.00 0.00 6.88 +1.11 31 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 5.92 +1.00 31 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 5.07 +0.90 31 0 2 0
29JUN26 105.00 C 0.00 0.00 0.00 4.33 +0.80 31 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 3.69 +0.71 31 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 3.13 +0.56 31 0 21 0
29JUN26 112.50 C 0.00 0.00 0.00 2.65 +0.57 31 0 15 0
29JUN26 115.00 C 0.00 0.00 0.00 2.21 +0.42 31 0 60 0
29JUN26 117.50 C 0.00 0.00 0.00 1.87 +0.39 31 0 15 0
29JUN26 120.00 C 0.00 0.00 0.00 1.56 +0.32 31 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 1.31 +0.29 31 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 1.08 +0.23 31 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.90 +0.20 31 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 32.96 +2.21 37 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 30.04 +1.66 29 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 28.15 +1.91 32 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 26.18 +1.96 33 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 24.05 +1.86 32 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 22.18 +1.99 33 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 19.81 +1.31 30 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 18.25 +1.61 31 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 16.37 +1.36 30 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 14.90 +1.33 30 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 13.49 +1.18 31 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 12.24 +1.26 31 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 11.04 +1.20 31 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 9.95 +1.14 31 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 8.91 +1.03 31 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 8.01 +0.98 31 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 7.16 +0.91 31 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 6.38 +0.81 31 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 5.70 +0.80 31 0 15 0
29SEP26 110.00 C 0.00 0.00 0.00 5.03 +0.66 31 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 4.50 +0.66 32 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 4.10 +0.70 32 0 0 0
29SEP26 117.50 C 3.33 3.33 3.33 3.63 +0.63 32 1 1 +1
29SEP26 120.00 C 0.00 0.00 0.00 3.22 +0.53 32 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 2.81 +0.42 32 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 2.50 +0.41 32 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 2.20 +0.38 32 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 28.74 +1.62 30 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 26.77 +1.64 30 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 24.91 +1.79 30 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 23.04 +1.76 30 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 21.23 +1.55 30 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 20.23 +2.29 32 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 17.89 +1.49 30 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 16.78 +1.77 31 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 15.61 +1.82 32 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 13.91 +1.33 30 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 12.72 +1.22 30 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 11.65 +1.17 31 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 10.63 +1.12 31 0 0 0
30DEC26 100.00 C 9.57 9.57 9.57 9.68 +1.01 31 5 5 +5
30DEC26 102.50 C 0.00 0.00 0.00 8.84 +1.01 31 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 8.00 +0.88 31 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 7.30 +0.85 31 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 6.62 +0.83 31 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 5.96 +0.69 31 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 5.44 +0.69 31 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 4.91 +0.66 31 0 0 0
TOTAL CALL 1,202 7,652 +772
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 54 0 84 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 49 0 12 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 39 0 55 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 34 0 82 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 -0.02 30 0 33 0
29JAN26 80.00 P 0.00 0.00 0.00 0.03 -0.04 29 0 99 0
29JAN26 82.50 P 0.00 0.00 0.00 0.09 -0.11 29 0 117 0
29JAN26 85.00 P 0.38 0.40 0.36 0.23 -0.25 28 28 130 +2
29JAN26 87.50 P 0.00 0.00 0.00 0.54 -0.46 29 10 275 0
29JAN26 90.00 P 1.36 1.36 1.10 1.10 -0.74 29 136 314 +134
29JAN26 92.50 P 1.87 2.15 1.87 2.00 -0.96 29 75 159 +72
29JAN26 95.00 P 0.00 0.00 0.00 3.24 -1.22 29 0 253 0
29JAN26 97.50 P 4.82 4.82 4.74 4.82 -1.55 29 30 43 -12
29JAN26 100.00 P 0.00 0.00 0.00 6.86 -1.60 31 0 124 0
29JAN26 102.50 P 0.00 0.00 0.00 8.79 -2.06 28 0 15 0
29JAN26 105.00 P 0.00 0.00 0.00 11.35 -1.90 35 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 13.80 -1.92 39 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 16.30 -1.88 44 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 18.80 -1.96 49 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 21.32 -1.98 54 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 23.80 -1.93 58 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 26.30 -1.92 62 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 28.85 -1.90 68 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 36 0 25 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 68 0
26FEB26 72.50 P 0.00 0.00 0.00 0.03 -0.01 30 0 16 0
26FEB26 75.00 P 0.00 0.00 0.00 0.06 -0.04 29 0 33 0
26FEB26 77.50 P 0.00 0.00 0.00 0.13 -0.08 29 0 64 0
26FEB26 80.00 P 0.00 0.00 0.00 0.27 -0.15 29 0 63 0
26FEB26 82.50 P 0.00 0.00 0.00 0.50 -0.26 29 0 182 0
26FEB26 85.00 P 1.13 1.13 0.98 0.90 -0.39 29 20 114 +17
26FEB26 87.50 P 1.54 1.56 1.54 1.46 -0.56 29 3 34 +3
26FEB26 90.00 P 2.37 2.37 2.37 2.24 -0.74 29 25 172 +25
26FEB26 92.50 P 3.37 3.37 3.27 3.27 -0.81 29 60 85 0
26FEB26 95.00 P 4.69 4.69 4.69 4.48 -1.06 29 15 98 -15
26FEB26 97.50 P 0.00 0.00 0.00 5.96 -1.31 29 0 60 0
26FEB26 100.00 P 0.00 0.00 0.00 7.62 -1.52 28 0 30 0
26FEB26 102.50 P 0.00 0.00 0.00 9.79 -1.49 31 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 11.97 -1.51 32 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 13.83 -1.96 28 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 16.33 -1.94 32 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 18.81 -1.95 35 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 21.32 -1.98 38 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 23.84 -1.91 42 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 47 0 42 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 40 0 81 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 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 0.02 0.00 33 0 1 0
30MAR26 65.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 3 0
30MAR26 67.50 P 0.00 0.00 0.00 0.06 -0.02 32 0 15 0
30MAR26 70.00 P 0.00 0.00 0.00 0.11 -0.04 31 0 49 0
30MAR26 72.50 P 0.00 0.00 0.00 0.20 -0.08 31 0 9 0
30MAR26 75.00 P 0.00 0.00 0.00 0.35 -0.12 31 0 68 0
30MAR26 77.50 P 0.00 0.00 0.00 0.58 -0.19 31 0 23 0
30MAR26 80.00 P 0.00 0.00 0.00 0.91 -0.27 32 0 62 0
30MAR26 82.50 P 0.00 0.00 0.00 1.36 -0.38 32 0 55 0
30MAR26 85.00 P 2.00 2.00 2.00 1.96 -0.51 32 8 162 +8
30MAR26 87.50 P 0.00 0.00 0.00 2.72 -0.55 32 0 125 0
30MAR26 90.00 P 3.48 3.48 3.48 3.64 -0.71 32 1 51 +1
30MAR26 92.50 P 0.00 0.00 0.00 4.70 -0.79 31 0 24 0
30MAR26 95.00 P 0.00 0.00 0.00 5.95 -0.95 31 0 141 0
30MAR26 97.50 P 7.59 7.59 7.26 7.39 -1.17 31 30 60 0
30MAR26 100.00 P 0.00 0.00 0.00 8.92 -1.42 31 0 59 0
30MAR26 102.50 P 0.00 0.00 0.00 10.91 -1.40 32 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 12.86 -1.53 33 0 41 0
30MAR26 107.50 P 0.00 0.00 0.00 14.85 -1.95 33 0 40 0
30MAR26 110.00 P 0.00 0.00 0.00 17.28 -1.20 35 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 18.99 -1.95 31 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 21.52 -1.79 34 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 24.36 -1.39 40 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 26.34 -1.93 37 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 28.85 -1.90 39 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 31.06 -2.09 35 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 33.87 -1.91 44 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 36.94 -1.61 54 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 38.84 -1.95 48 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 41.33 -1.82 49 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.15 -0.04 31 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.25 -0.07 31 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.42 -0.10 31 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.65 -0.15 31 0 0 0
29APR26 77.50 P 1.10 1.10 1.10 0.98 -0.21 32 15 61 +15
29APR26 80.00 P 1.49 1.49 1.49 1.41 -0.28 32 15 25 +15
29APR26 82.50 P 0.00 0.00 0.00 1.96 -0.38 32 0 15 0
29APR26 85.00 P 0.00 0.00 0.00 2.65 -0.50 32 0 3 0
29APR26 87.50 P 3.54 3.54 3.36 3.45 -0.59 32 31 46 +31
29APR26 90.00 P 0.00 0.00 0.00 4.38 -0.72 31 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 5.47 -0.78 31 0 0 0
29APR26 95.00 P 6.60 6.60 6.60 6.73 -0.96 31 15 30 +15
29APR26 97.50 P 0.00 0.00 0.00 8.15 -1.13 31 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 9.71 -0.98 31 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 11.61 -0.84 32 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 13.01 -1.75 30 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 14.85 -1.95 29 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 17.28 -1.20 31 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 19.10 -2.09 29 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 21.88 -1.60 33 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.19 -0.06 31 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.31 -0.09 31 0 20 0
29JUN26 67.50 P 0.00 0.00 0.00 0.48 -0.12 31 0 13 0
29JUN26 70.00 P 1.06 1.06 1.06 0.71 -0.15 31 6 17 0
29JUN26 72.50 P 0.00 0.00 0.00 1.01 -0.25 31 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 1.44 -0.30 32 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 1.94 -0.39 32 0 0 0
29JUN26 80.00 P 2.79 2.79 2.79 2.57 -0.44 32 6 6 +6
29JUN26 82.50 P 0.00 0.00 0.00 3.30 -0.54 32 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 4.13 -0.67 32 0 59 0
29JUN26 87.50 P 0.00 0.00 0.00 5.11 -0.71 32 0 25 0
29JUN26 90.00 P 0.00 0.00 0.00 6.15 -0.81 32 0 23 0
29JUN26 92.50 P 0.00 0.00 0.00 7.32 -0.91 31 0 8 0
29JUN26 95.00 P 8.75 8.75 8.75 8.61 -1.03 31 15 15 +14
29JUN26 97.50 P 0.00 0.00 0.00 10.04 -1.14 31 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 11.66 -0.83 31 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 13.60 -0.84 32 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 15.26 -1.21 32 0 2 0
29JUN26 107.50 P 0.00 0.00 0.00 17.28 -1.27 33 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 19.33 -1.05 33 0 2 0
29JUN26 112.50 P 0.00 0.00 0.00 20.65 -1.90 30 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 22.65 -2.05 30 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 25.51 -1.39 34 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 27.42 -1.70 32 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 30.17 -1.22 36 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 31.85 -1.83 32 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 34.34 -1.66 34 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.60 -0.13 32 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.85 -0.14 32 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 1.16 -0.20 32 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 1.53 -0.26 32 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 2.01 -0.35 32 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 2.62 -0.40 32 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 3.29 -0.45 32 0 10 0
29SEP26 80.00 P 0.00 0.00 0.00 4.06 -0.52 33 0 4 0
29SEP26 82.50 P 0.00 0.00 0.00 4.90 -0.63 33 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 5.90 -0.67 33 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 6.94 -0.81 33 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 8.16 -0.84 33 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 9.41 -0.98 33 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 10.83 -1.02 33 0 18 0
29SEP26 97.50 P 0.00 0.00 0.00 12.28 -1.11 33 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 13.88 -1.11 33 0 2 0
29SEP26 102.50 P 0.00 0.00 0.00 15.50 -1.33 33 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 17.29 -1.37 34 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 18.97 -1.53 33 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 20.95 -1.55 34 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 23.00 -1.24 34 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 24.41 -1.87 32 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 26.61 -1.84 33 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 28.80 -1.82 34 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 30.31 -2.34 31 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 33.03 -1.77 34 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 35.21 -1.77 34 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 1.70 -0.26 31 0 7 0
30DEC26 70.00 P 0.00 0.00 0.00 2.20 -0.27 32 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 2.73 -0.45 32 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 3.48 -0.38 32 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 4.21 -0.50 32 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 5.05 -0.52 32 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 5.96 -0.65 32 0 10 0
30DEC26 85.00 P 0.00 0.00 0.00 7.01 -0.66 32 0 13 0
30DEC26 87.50 P 0.00 0.00 0.00 8.09 -0.81 32 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 9.34 -0.82 32 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 10.60 -0.95 32 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 12.02 -1.00 32 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 13.49 -1.06 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 15.04 -1.12 33 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 16.64 -1.24 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 18.38 -1.23 33 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 20.08 -1.33 33 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 21.94 -1.36 33 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 23.72 -1.51 33 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 25.22 -2.27 32 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 26.96 -2.23 31 0 0 0
TOTAL PUT 544 4,577 +331
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$ 26.88
29JAN26 18.00 C 0.00 0.00 0.00 8.99 +0.37 90 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 8.44 +0.35 71 0 10 0
29JAN26 19.00 C 0.00 0.00 0.00 7.94 +0.36 66 0 20 0
29JAN26 19.50 C 0.00 0.00 0.00 7.47 +0.35 70 0 0 0
29JAN26 20.00 C 7.05 7.05 6.90 7.02 +0.43 74 28 34 +14
29JAN26 21.00 C 0.00 0.00 0.00 6.02 +0.42 64 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 5.03 +0.47 55 0 10 0
29JAN26 23.00 C 0.00 0.00 0.00 3.92 +0.36 0 0 4 0
29JAN26 24.00 C 0.00 0.00 0.00 3.00 +0.43 32 0 173 0
29JAN26 25.00 C 2.01 2.01 2.01 2.01 +0.39 24 1 989 -1
29JAN26 26.00 C 1.09 1.25 1.09 1.12 +0.27 20 228 646 -149
29JAN26 27.00 C 0.41 0.56 0.40 0.48 +0.18 19 611 2,050 +387
29JAN26 28.00 C 0.15 0.21 0.14 0.14 +0.06 18 588 1,993 +499
29JAN26 29.00 C 0.06 0.07 0.06 0.04 +0.02 19 78 300 +78
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 20 0 244 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 25 0 81 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 30 0 100 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 35 0 100 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 8.99 +0.37 53 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 8.46 +0.36 38 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 7.96 +0.36 33 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 7.47 +0.35 37 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 7.04 +0.44 47 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 6.09 +0.39 45 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 5.11 +0.50 39 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 3.98 +0.36 18 0 28 0
26FEB26 24.00 C 0.00 0.00 0.00 3.00 +0.33 17 0 942 0
26FEB26 25.00 C 0.00 0.00 0.00 2.09 +0.30 17 0 103 0
26FEB26 26.00 C 1.38 1.38 1.38 1.34 +0.24 18 9 59 0
26FEB26 27.00 C 0.78 0.81 0.73 0.73 +0.17 18 60 644 +23
26FEB26 28.00 C 0.30 0.40 0.30 0.34 +0.09 18 50 345 +43
26FEB26 29.00 C 0.14 0.19 0.14 0.13 +0.03 17 109 341 +109
26FEB26 30.00 C 0.09 0.09 0.09 0.05 +0.02 18 60 221 +60
26FEB26 31.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 94 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 11.48 +0.36 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 10.99 +0.36 40 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 10.49 +0.36 31 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 9.99 +0.36 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 9.50 +0.36 33 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 9.00 +0.36 26 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 8.50 +0.36 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 8.12 +0.42 46 0 4 0
30MAR26 19.50 C 0.00 0.00 0.00 7.64 +0.43 44 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 7.15 +0.44 42 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 6.16 +0.43 36 0 10 0
30MAR26 22.00 C 5.24 5.24 5.24 5.17 +0.49 31 2 52 0
30MAR26 23.00 C 4.34 4.34 4.34 4.06 +0.34 18 2 15 -2
30MAR26 24.00 C 3.36 3.36 3.36 3.14 +0.33 19 2 148 0
30MAR26 25.00 C 0.00 0.00 0.00 2.29 +0.24 18 0 40 0
30MAR26 26.00 C 1.63 1.63 1.63 1.61 +0.25 19 4 626 0
30MAR26 27.00 C 1.01 1.13 1.01 1.01 +0.19 19 13 684 0
30MAR26 28.00 C 0.60 0.65 0.59 0.60 +0.13 19 30 678 +24
30MAR26 29.00 C 0.34 0.34 0.34 0.33 +0.09 19 5 458 0
30MAR26 30.00 C 0.19 0.22 0.19 0.15 +0.04 18 124 739 +124
30MAR26 31.00 C 0.09 0.09 0.09 0.08 +0.03 19 40 306 +40
30MAR26 32.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 129 0
30MAR26 33.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 36 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 20 0 1 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 8.55 +0.36 26 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 8.12 +0.42 36 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 7.64 +0.43 35 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 7.15 +0.35 33 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 6.24 +0.45 34 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 5.25 +0.51 29 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 4.14 +0.33 18 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 3.24 +0.31 18 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 2.42 +0.27 18 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 1.72 +0.23 18 0 2 0
29APR26 27.00 C 1.19 1.19 1.19 1.19 +0.18 19 2 4 +2
29APR26 28.00 C 0.00 0.00 0.00 0.76 +0.14 19 0 48 0
29APR26 29.00 C 0.52 0.54 0.52 0.45 +0.09 18 44 50 +44
29APR26 30.00 C 0.29 0.34 0.29 0.25 +0.05 18 60 166 +60
29APR26 31.00 C 0.18 0.21 0.18 0.14 +0.04 18 70 96 +68
29APR26 32.00 C 0.00 0.00 0.00 0.07 +0.02 18 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.03 +0.36 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.54 +0.36 26 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.04 +0.36 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.55 +0.32 23 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.22 +0.47 37 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.71 +0.45 34 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.23 +0.43 32 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.24 +0.43 28 0 156 0
29JUN26 22.00 C 0.00 0.00 0.00 5.28 +0.49 25 0 393 0
29JUN26 23.00 C 0.00 0.00 0.00 4.22 +0.33 19 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 3.37 +0.30 19 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 2.62 +0.27 19 0 136 0
29JUN26 26.00 C 0.00 0.00 0.00 1.97 +0.23 19 0 16 0
29JUN26 27.00 C 1.55 1.60 1.55 1.48 +0.24 19 90 456 +90
29JUN26 28.00 C 1.05 1.05 1.05 1.04 +0.17 19 300 336 +300
29JUN26 29.00 C 0.76 0.76 0.76 0.71 +0.11 19 1 98 +1
29JUN26 30.00 C 0.52 0.53 0.52 0.48 +0.10 19 8 792 +8
29JUN26 31.00 C 0.00 0.00 0.00 0.31 +0.07 19 0 20 0
29JUN26 32.00 C 0.00 0.00 0.00 0.19 +0.04 19 0 30 0
29JUN26 33.00 C 0.00 0.00 0.00 0.12 +0.03 19 0 21 0
29JUN26 34.00 C 0.00 0.00 0.00 0.07 +0.02 19 0 22 0
29JUN26 35.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.05 +0.36 19 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.56 +0.33 18 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.22 +0.47 28 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.71 +0.45 25 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.23 +0.38 24 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.27 +0.29 21 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.46 +0.49 23 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.46 +0.31 19 0 4 0
29SEP26 24.00 C 0.00 0.00 0.00 3.69 +0.30 19 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.99 +0.26 19 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.38 +0.24 19 0 10 0
29SEP26 27.00 C 0.00 0.00 0.00 1.91 +0.26 19 0 76 0
29SEP26 28.00 C 0.00 0.00 0.00 1.44 +0.20 19 0 53 0
29SEP26 29.00 C 0.00 0.00 0.00 1.10 +0.16 19 0 20 0
29SEP26 30.00 C 0.00 0.00 0.00 0.81 +0.13 19 0 17 0
29SEP26 31.00 C 0.00 0.00 0.00 0.59 +0.10 19 0 30 0
29SEP26 32.00 C 0.00 0.00 0.00 0.42 +0.08 19 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.30 +0.06 19 0 91 0
29SEP26 34.00 C 0.00 0.00 0.00 0.20 +0.04 19 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.14 +0.03 19 0 6 0
29SEP26 36.00 C 0.00 0.00 0.00 0.09 +0.01 19 0 5 0
29SEP26 37.00 C 0.15 0.15 0.15 0.06 +0.01 19 2 2 0
30DEC26 18.00 C 0.00 0.00 0.00 9.24 +0.43 23 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 8.72 +0.36 19 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.25 +0.35 19 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.78 +0.35 19 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.32 +0.34 19 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.43 +0.34 19 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.57 +0.32 19 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.78 +0.31 19 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 4.04 +0.29 19 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.37 +0.26 19 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.70 +0.16 18 0 35 0
30DEC26 27.00 C 0.00 0.00 0.00 2.19 +0.20 18 0 21 0
30DEC26 28.00 C 0.00 0.00 0.00 1.76 +0.18 18 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.40 +0.15 19 0 20 0
30DEC26 30.00 C 0.87 0.87 0.87 1.09 +0.12 19 2 104 +2
30DEC26 31.00 C 0.76 0.76 0.76 0.85 +0.11 19 14 34 +14
30DEC26 32.00 C 0.51 0.51 0.51 0.65 +0.09 19 2 92 +2
30DEC26 33.00 C 0.00 0.00 0.00 0.50 +0.08 19 0 10 0
30DEC26 34.00 C 0.00 0.00 0.00 0.37 +0.05 19 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.28 +0.05 19 0 6 0
30DEC26 36.00 C 0.19 0.19 0.19 0.21 +0.03 19 3 6 +3
TOTAL CALL 2,642 16,964 +1,843
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 54 0 200 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 51 0 230 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 43 0 25 0
29JAN26 22.00 P 0.01 0.01 0.01 0.01 0.00 36 100 160 +85
29JAN26 23.00 P 0.01 0.01 0.01 0.01 0.00 29 40 184 +8
29JAN26 24.00 P 0.02 0.02 0.02 0.01 0.00 22 40 543 +30
29JAN26 25.00 P 0.08 0.08 0.06 0.03 -0.03 18 137 1,309 +10
29JAN26 26.00 P 0.18 0.20 0.15 0.17 -0.09 18 275 1,158 +95
29JAN26 27.00 P 0.50 0.54 0.44 0.53 -0.21 18 195 1,043 +39
29JAN26 28.00 P 1.13 1.14 1.13 1.25 -0.28 19 116 117 +116
29JAN26 29.00 P 0.00 0.00 0.00 2.13 -0.35 19 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 3.12 -0.36 0 0 0 0
29JAN26 31.00 P 4.48 4.48 4.48 4.12 -0.36 0 1 1 +1
29JAN26 32.00 P 0.00 0.00 0.00 5.12 -0.36 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 6.12 -0.36 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 7.12 -0.36 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 8.12 -0.36 0 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 9.12 -0.36 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 10.12 -0.36 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 19.50 P 0.01 0.01 0.01 0.01 0.00 37 100 970 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1,028 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 29 0 54 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 24 0 76 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 19 0 283 0
26FEB26 24.00 P 0.00 0.00 0.00 0.03 -0.02 18 0 450 0
26FEB26 25.00 P 0.15 0.18 0.15 0.11 -0.05 17 47 453 +47
26FEB26 26.00 P 0.36 0.36 0.32 0.33 -0.11 18 127 412 +73
26FEB26 27.00 P 0.74 0.74 0.68 0.71 -0.21 17 16 65 +15
26FEB26 28.00 P 0.00 0.00 0.00 1.38 -0.26 18 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 2.18 -0.33 17 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 3.12 -0.36 0 0 9 0
26FEB26 31.00 P 0.00 0.00 0.00 4.12 -0.36 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 5.12 -0.36 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 6.12 -0.36 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 7.12 -0.36 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 8.12 -0.36 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 9.12 -0.36 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 40 0 32 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 31 0 210 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 29 0 90 0
30MAR26 20.00 P 0.03 0.04 0.03 0.01 0.00 27 180 216 +180
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 23 0 139 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 114 0
30MAR26 23.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 322 0
30MAR26 24.00 P 0.00 0.00 0.00 0.10 -0.03 19 0 575 0
30MAR26 25.00 P 0.26 0.28 0.26 0.25 -0.07 19 40 540 +40
30MAR26 26.00 P 0.52 0.52 0.52 0.53 -0.11 19 8 176 +8
30MAR26 27.00 P 0.89 0.92 0.89 0.93 -0.18 18 5 81 +5
30MAR26 28.00 P 0.00 0.00 0.00 1.55 -0.22 18 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 2.30 -0.29 18 0 50 0
30MAR26 30.00 P 0.00 0.00 0.00 3.17 -0.33 19 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 4.12 -0.36 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 5.12 -0.36 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 6.12 -0.36 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 7.12 -0.36 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 8.12 -0.36 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.12 -0.36 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 10.12 -0.36 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 60 0
29APR26 23.00 P 0.00 0.00 0.00 0.08 -0.02 19 0 18 0
29APR26 24.00 P 0.20 0.20 0.20 0.18 -0.06 18 40 315 +35
29APR26 25.00 P 0.39 0.42 0.39 0.38 -0.10 18 18 38 +18
29APR26 26.00 P 0.00 0.00 0.00 0.71 -0.13 18 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 1.12 -0.19 18 0 5 0
29APR26 28.00 P 0.00 0.00 0.00 1.75 -0.23 18 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 2.47 -0.28 18 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 3.29 -0.31 18 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 4.18 -0.33 18 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 5.12 -0.36 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 6.12 -0.36 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 7.12 -0.36 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 8.12 -0.36 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 9.12 -0.36 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 21 0 26 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 20 0 5 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 0.00 20 0 88 0
29JUN26 21.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 130 0
29JUN26 22.00 P 0.00 0.00 0.00 0.09 -0.02 19 0 193 0
29JUN26 23.00 P 0.00 0.00 0.00 0.18 -0.04 19 0 71 0
29JUN26 24.00 P 0.42 0.42 0.42 0.35 -0.07 19 3 173 -3
29JUN26 25.00 P 0.66 0.66 0.66 0.61 -0.10 19 10 94 -10
29JUN26 26.00 P 1.00 1.00 1.00 0.95 -0.15 19 3 41 -3
29JUN26 27.00 P 0.00 0.00 0.00 1.38 -0.21 18 0 1 0
29JUN26 28.00 P 1.92 1.92 1.92 1.94 -0.28 18 50 51 +50
29JUN26 29.00 P 0.00 0.00 0.00 2.69 -0.25 19 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.46 -0.28 19 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.30 -0.30 19 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.19 -0.31 19 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.13 -0.35 18 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.12 -0.36 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.12 -0.36 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.12 -0.36 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.12 -0.36 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 20 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 -0.01 18 0 3 0
29SEP26 19.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 36 0
29SEP26 19.50 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 10 0
29SEP26 21.00 P 0.00 0.00 0.00 0.10 -0.01 19 0 13 0
29SEP26 22.00 P 0.00 0.00 0.00 0.19 -0.03 19 0 5 0
29SEP26 23.00 P 0.37 0.37 0.37 0.33 -0.05 19 10 129 +10
29SEP26 24.00 P 0.00 0.00 0.00 0.55 -0.07 19 0 51 0
29SEP26 25.00 P 0.00 0.00 0.00 0.84 -0.11 19 0 4 0
29SEP26 26.00 P 1.25 1.25 1.25 1.24 -0.10 19 5 3 -5
29SEP26 27.00 P 0.00 0.00 0.00 1.64 -0.20 18 0 76 0
29SEP26 28.00 P 0.00 0.00 0.00 2.18 -0.25 18 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 2.91 -0.22 19 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 3.64 -0.26 19 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.44 -0.28 19 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.23 -0.34 17 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.20 -0.29 19 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.14 -0.34 19 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.12 -0.36 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.12 -0.36 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.12 -0.36 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.04 0.00 20 0 42 0
30DEC26 19.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 10 0
30DEC26 19.50 P 0.15 0.15 0.15 0.07 -0.01 19 10 20 +10
30DEC26 20.00 P 0.00 0.00 0.00 0.10 -0.01 19 0 20 0
30DEC26 21.00 P 0.00 0.00 0.00 0.18 -0.02 19 0 20 0
30DEC26 22.00 P 0.00 0.00 0.00 0.31 -0.04 19 0 4 0
30DEC26 23.00 P 0.67 0.67 0.67 0.49 -0.06 19 2 16 -2
30DEC26 24.00 P 0.93 0.93 0.93 0.74 -0.08 19 3 30 0
30DEC26 25.00 P 0.00 0.00 0.00 1.07 -0.10 19 0 9 0
30DEC26 26.00 P 0.00 0.00 0.00 1.48 -0.13 19 0 36 0
30DEC26 27.00 P 1.95 1.95 1.95 1.97 -0.16 20 75 79 +75
30DEC26 28.00 P 2.51 2.56 2.51 2.55 -0.19 20 6 6 +6
30DEC26 29.00 P 0.00 0.00 0.00 3.11 -0.22 19 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.82 -0.24 19 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.59 -0.27 19 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.42 -0.28 19 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.29 -0.30 19 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.19 -0.33 19 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.13 -0.35 19 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.12 -0.36 0 0 0 0
TOTAL PUT 1,662 13,278 +933
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$ 599.00
29JAN26 440.00 C 158.25 158.25 156.97 159.81 +20.30 0 30 30 +30
29JAN26 450.00 C 0.00 0.00 0.00 149.83 +22.82 0 0 1 0
29JAN26 460.00 C 0.00 0.00 0.00 140.73 +23.32 56 0 1 0
29JAN26 470.00 C 0.00 0.00 0.00 129.88 +22.37 31 0 1 0
29JAN26 480.00 C 0.00 0.00 0.00 119.93 +22.38 32 0 0 0
29JAN26 490.00 C 0.00 0.00 0.00 110.00 +22.30 32 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 100.12 +22.17 32 0 0 0
29JAN26 510.00 C 0.00 0.00 0.00 91.94 +24.05 44 0 16 0
29JAN26 520.00 C 0.00 0.00 0.00 81.23 +21.94 36 0 0 0
29JAN26 530.00 C 0.00 0.00 0.00 72.82 +22.47 39 0 111 0
29JAN26 540.00 C 0.00 0.00 0.00 62.64 +20.27 34 0 136 0
29JAN26 550.00 C 0.00 0.00 0.00 54.57 +19.99 35 0 171 0
29JAN26 560.00 C 43.00 43.00 43.00 43.92 +16.37 29 1 170 0
29JAN26 570.00 C 32.00 36.58 32.00 37.73 +16.11 32 2 404 -2
29JAN26 580.00 C 23.50 32.00 23.50 30.00 +13.43 30 25 311 -9
29JAN26 590.00 C 18.80 25.00 18.80 24.10 +11.33 31 466 918 +412
29JAN26 600.00 C 14.00 20.30 14.00 19.55 +10.27 32 150 736 +65
29JAN26 610.00 C 11.10 16.00 11.10 15.26 +8.54 32 150 613 +18
29JAN26 620.00 C 9.05 12.40 8.80 11.15 +6.34 31 325 304 +47
29JAN26 630.00 C 7.00 9.40 7.00 8.58 +5.29 32 245 310 +143
29JAN26 640.00 C 4.20 7.00 4.20 6.20 +4.01 32 186 187 +131
29JAN26 650.00 C 4.00 5.25 4.00 4.58 +3.15 32 61 143 +36
29JAN26 660.00 C 2.50 3.80 2.50 3.20 +2.29 32 33 161 +9
29JAN26 670.00 C 0.00 0.00 0.00 2.20 +1.65 32 0 120 0
29JAN26 680.00 C 1.30 1.30 1.30 1.48 +1.15 32 20 84 +20
29JAN26 690.00 C 1.10 1.10 1.10 0.95 +0.75 32 3 194 0
29JAN26 700.00 C 1.10 1.10 0.88 0.61 +0.49 32 9 49 +9
29JAN26 710.00 C 0.00 0.00 0.00 0.39 +0.32 32 0 0 0
29JAN26 720.00 C 0.00 0.00 0.00 0.24 +0.20 32 0 0 0
29JAN26 730.00 C 0.00 0.00 0.00 0.15 +0.13 32 0 0 0
29JAN26 740.00 C 0.00 0.00 0.00 0.09 +0.08 32 0 0 0
29JAN26 750.00 C 0.00 0.00 0.00 0.05 +0.04 32 0 0 0
29JAN26 760.00 C 0.00 0.00 0.00 0.04 +0.03 33 0 66 0
26FEB26 440.00 C 0.00 0.00 0.00 160.95 +21.44 34 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 151.10 +21.98 34 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 140.73 +21.38 0 0 4 0
26FEB26 470.00 C 0.00 0.00 0.00 130.10 +20.64 0 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 122.01 +21.94 34 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 112.57 +21.71 34 0 0 0
26FEB26 500.00 C 0.00 0.00 0.00 100.23 +17.99 0 0 0 0
26FEB26 510.00 C 0.00 0.00 0.00 91.94 +19.90 25 0 0 0
26FEB26 520.00 C 0.00 0.00 0.00 85.49 +20.92 33 0 0 0
26FEB26 530.00 C 0.00 0.00 0.00 74.91 +17.57 29 0 15 0
26FEB26 540.00 C 0.00 0.00 0.00 67.14 +17.02 30 0 45 0
26FEB26 550.00 C 0.00 0.00 0.00 61.28 +15.84 33 0 57 0
26FEB26 560.00 C 0.00 0.00 0.00 52.89 +15.18 31 0 85 0
26FEB26 570.00 C 39.77 39.77 39.77 46.47 +14.21 32 2 107 0
26FEB26 580.00 C 35.83 38.42 35.83 41.84 +14.43 34 30 65 -1
26FEB26 590.00 C 35.13 35.13 35.13 36.09 +12.93 33 1 112 0
26FEB26 600.00 C 27.44 29.45 27.44 30.92 +11.07 33 18 473 -17
26FEB26 610.00 C 23.60 26.00 23.50 26.37 +10.08 33 9 117 -5
26FEB26 620.00 C 20.01 21.11 20.01 22.39 +8.95 33 10 441 0
26FEB26 630.00 C 19.36 19.36 19.36 19.30 +8.38 34 19 331 0
26FEB26 640.00 C 0.00 0.00 0.00 16.36 +7.56 34 0 40 0
26FEB26 650.00 C 0.00 0.00 0.00 13.58 +6.55 34 0 71 0
26FEB26 660.00 C 0.00 0.00 0.00 11.20 +5.62 34 0 0 0
26FEB26 670.00 C 0.00 0.00 0.00 9.18 +4.79 34 0 7 0
26FEB26 680.00 C 0.00 0.00 0.00 7.47 +4.04 34 0 12 0
26FEB26 690.00 C 0.00 0.00 0.00 6.04 +3.38 34 0 0 0
26FEB26 700.00 C 0.00 0.00 0.00 4.85 +2.80 34 0 0 0
26FEB26 710.00 C 0.00 0.00 0.00 3.87 +2.30 34 0 8 0
26FEB26 720.00 C 0.00 0.00 0.00 3.08 +1.93 34 0 0 0
26FEB26 730.00 C 0.00 0.00 0.00 2.43 +1.56 34 0 0 0
26FEB26 740.00 C 0.00 0.00 0.00 1.90 +1.25 34 0 0 0
26FEB26 750.00 C 0.00 0.00 0.00 1.44 +0.95 34 0 0 0
26FEB26 760.00 C 1.95 1.95 1.95 1.15 +0.79 34 8 18 +8
30MAR26 320.00 C 0.00 0.00 0.00 280.68 +22.48 32 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 271.94 +23.69 66 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 260.79 +18.96 37 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 250.84 +22.64 33 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 240.90 +23.95 35 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 229.17 +21.83 0 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 221.86 +23.16 49 0 14 0
30MAR26 390.00 C 0.00 0.00 0.00 211.12 +22.43 35 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 199.98 +22.42 0 0 0 0
30MAR26 410.00 C 0.00 0.00 0.00 189.24 +20.21 0 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 181.54 +24.29 35 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 171.78 +22.60 35 0 1 0
30MAR26 440.00 C 0.00 0.00 0.00 162.08 +22.00 35 0 6 0
30MAR26 450.00 C 154.17 154.17 154.17 152.52 +19.13 35 1 5 +1
30MAR26 460.00 C 0.00 0.00 0.00 141.96 +21.40 29 0 96 0
30MAR26 470.00 C 0.00 0.00 0.00 134.20 +23.23 36 0 76 0
30MAR26 480.00 C 0.00 0.00 0.00 122.01 +18.76 24 0 61 0
30MAR26 490.00 C 0.00 0.00 0.00 119.02 +24.26 41 0 60 0
30MAR26 500.00 C 0.00 0.00 0.00 103.94 +17.49 27 0 48 0
30MAR26 510.00 C 0.00 0.00 0.00 96.13 +18.15 30 0 0 0
30MAR26 520.00 C 0.00 0.00 0.00 88.02 +17.96 30 0 30 0
30MAR26 530.00 C 0.00 0.00 0.00 80.63 +17.52 31 0 26 0
30MAR26 540.00 C 76.36 76.36 76.36 73.42 +13.80 32 10 44 0
30MAR26 550.00 C 0.00 0.00 0.00 66.79 +14.25 32 0 46 0
30MAR26 560.00 C 0.00 0.00 0.00 60.37 +14.41 33 0 121 0
30MAR26 570.00 C 0.00 0.00 0.00 54.49 +13.62 33 0 109 0
30MAR26 580.00 C 47.36 47.36 47.36 50.51 +14.26 35 15 277 -15
30MAR26 590.00 C 0.00 0.00 0.00 45.30 +13.24 35 0 99 0
30MAR26 600.00 C 39.00 40.30 38.86 40.48 +11.66 35 216 731 +183
30MAR26 610.00 C 0.00 0.00 0.00 36.05 +11.12 35 0 80 0
30MAR26 620.00 C 32.60 32.60 32.60 32.03 +10.08 35 2 52 0
30MAR26 630.00 C 0.00 0.00 0.00 28.42 +9.42 35 0 77 0
30MAR26 640.00 C 25.24 25.78 25.24 25.11 +8.67 35 15 82 +1
30MAR26 650.00 C 20.00 20.40 20.00 22.08 +8.00 35 6 268 0
30MAR26 660.00 C 18.74 20.56 18.74 19.11 +7.05 35 159 159 +159
30MAR26 670.00 C 0.00 0.00 0.00 16.75 +6.47 35 0 126 0
30MAR26 680.00 C 0.00 0.00 0.00 14.40 +5.94 35 0 90 0
30MAR26 690.00 C 0.00 0.00 0.00 12.52 +5.33 35 0 0 0
30MAR26 700.00 C 9.90 9.90 9.90 10.75 +4.75 35 10 45 +10
29APR26 460.00 C 0.00 0.00 0.00 143.86 +21.18 32 0 0 0
29APR26 470.00 C 0.00 0.00 0.00 134.20 +20.96 31 0 0 0
29APR26 480.00 C 0.00 0.00 0.00 126.15 +22.61 33 0 0 0
29APR26 490.00 C 0.00 0.00 0.00 119.02 +17.52 35 0 0 0
29APR26 500.00 C 0.00 0.00 0.00 113.09 +19.23 38 0 0 0
29APR26 510.00 C 0.00 0.00 0.00 99.46 +18.24 30 0 0 0
29APR26 520.00 C 0.00 0.00 0.00 92.25 +17.70 31 0 0 0
29APR26 530.00 C 0.00 0.00 0.00 87.98 +19.94 35 0 0 0
29APR26 540.00 C 0.00 0.00 0.00 81.60 +15.65 35 0 0 0
29APR26 550.00 C 0.00 0.00 0.00 75.93 +19.60 36 0 0 0
29APR26 560.00 C 0.00 0.00 0.00 68.51 +16.53 35 0 0 0
29APR26 570.00 C 0.00 0.00 0.00 60.36 +13.31 33 0 0 0
29APR26 580.00 C 0.00 0.00 0.00 56.85 +14.33 34 0 2 0
29APR26 590.00 C 0.00 0.00 0.00 51.84 +13.45 34 0 0 0
29APR26 600.00 C 0.00 0.00 0.00 47.20 +12.64 35 0 0 0
29APR26 610.00 C 0.00 0.00 0.00 42.91 +11.83 35 0 0 0
29APR26 620.00 C 0.00 0.00 0.00 38.89 +10.97 35 0 0 0
29APR26 630.00 C 0.00 0.00 0.00 35.19 +10.14 35 0 0 0
29APR26 640.00 C 0.00 0.00 0.00 31.75 +9.67 35 0 0 0
29APR26 650.00 C 0.00 0.00 0.00 28.47 +8.89 35 0 0 0
29APR26 660.00 C 22.50 25.00 22.50 25.49 +8.24 35 3 8 +3
29APR26 670.00 C 0.00 0.00 0.00 22.54 +7.91 35 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 251.59 +21.59 34 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 243.49 +26.49 42 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 234.13 +22.76 42 0 2 0
29JUN26 380.00 C 0.00 0.00 0.00 225.38 +24.35 43 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 213.27 +22.58 34 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 206.37 +23.62 41 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 196.52 +25.96 39 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 187.89 +21.32 39 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 177.04 +21.45 35 0 40 0
29JUN26 440.00 C 0.00 0.00 0.00 165.53 +18.55 30 0 20 0
29JUN26 450.00 C 0.00 0.00 0.00 155.81 +20.97 29 0 4 0
29JUN26 460.00 C 0.00 0.00 0.00 146.18 +15.93 27 0 21 0
29JUN26 470.00 C 0.00 0.00 0.00 138.90 +16.77 30 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 136.82 +21.59 37 0 10 0
29JUN26 490.00 C 0.00 0.00 0.00 127.89 +21.25 36 0 2 0
29JUN26 500.00 C 0.00 0.00 0.00 116.33 +15.60 32 0 2 0
29JUN26 510.00 C 0.00 0.00 0.00 114.75 +23.65 37 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 107.97 +23.28 37 0 0 0
29JUN26 530.00 C 0.00 0.00 0.00 98.32 +19.01 34 0 1 0
29JUN26 540.00 C 0.00 0.00 0.00 89.01 +13.62 32 0 0 0
29JUN26 550.00 C 70.00 70.00 70.00 86.06 +16.14 35 1 1,213 0
29JUN26 560.00 C 0.00 0.00 0.00 82.33 +17.60 36 0 32 0
29JUN26 570.00 C 0.00 0.00 0.00 76.44 +16.98 36 0 110 0
29JUN26 580.00 C 0.00 0.00 0.00 67.06 +12.12 33 0 155 0
29JUN26 590.00 C 0.00 0.00 0.00 63.15 +12.60 34 100 118 +100
29JUN26 600.00 C 0.00 0.00 0.00 58.60 +11.94 34 100 118 +97
29JUN26 610.00 C 0.00 0.00 0.00 54.42 +11.43 34 0 20 0
29JUN26 620.00 C 50.12 50.12 50.12 50.12 +10.47 34 5 52 +5
29JUN26 630.00 C 48.58 48.58 48.58 46.75 +10.20 34 3 38 +3
29JUN26 640.00 C 0.00 0.00 0.00 43.33 +9.65 34 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 40.14 +9.39 35 0 3 0
29JUN26 660.00 C 0.00 0.00 0.00 37.19 +9.37 35 0 3 0
29JUN26 670.00 C 33.50 33.50 33.50 34.46 +9.00 35 1 2 +1
29JUN26 680.00 C 28.00 32.00 28.00 31.60 +8.42 35 3 3 +3
29JUN26 690.00 C 0.00 0.00 0.00 28.75 +7.84 35 0 0 0
29JUN26 700.00 C 25.53 28.00 25.00 26.48 +7.48 35 4 8 +4
29SEP26 440.00 C 0.00 0.00 0.00 173.23 +18.54 31 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 166.99 +19.65 33 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 155.94 +15.24 30 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 149.57 +17.44 32 0 0 0
29SEP26 480.00 C 0.00 0.00 0.00 146.25 +20.43 35 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 139.11 +20.00 35 0 0 0
29SEP26 500.00 C 0.00 0.00 0.00 130.09 +17.51 34 0 7 0
29SEP26 510.00 C 0.00 0.00 0.00 127.32 +20.32 36 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 119.65 +19.01 35 0 2 0
29SEP26 530.00 C 0.00 0.00 0.00 109.10 +14.34 33 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 108.58 +19.14 36 0 0 0
29SEP26 550.00 C 98.00 98.00 98.00 101.56 +16.89 35 1 102 -1
29SEP26 560.00 C 0.00 0.00 0.00 92.29 +12.62 33 0 49 0
29SEP26 570.00 C 0.00 0.00 0.00 87.36 +12.27 33 0 5 0
29SEP26 580.00 C 0.00 0.00 0.00 82.53 +11.66 33 0 10 0
29SEP26 590.00 C 0.00 0.00 0.00 81.39 +14.85 35 0 69 0
29SEP26 600.00 C 0.00 0.00 0.00 75.31 +12.75 35 0 37 0
29SEP26 610.00 C 0.00 0.00 0.00 71.06 +12.24 35 0 30 0
29SEP26 620.00 C 0.00 0.00 0.00 67.04 +11.76 35 0 29 0
29SEP26 630.00 C 0.00 0.00 0.00 63.25 +11.28 35 0 42 0
29SEP26 640.00 C 0.00 0.00 0.00 59.66 +10.80 35 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 56.30 +10.54 35 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 53.12 +10.20 35 0 0 0
29SEP26 670.00 C 0.00 0.00 0.00 50.13 +10.06 35 0 0 0
29SEP26 680.00 C 0.00 0.00 0.00 44.59 +7.36 34 0 0 0
29SEP26 690.00 C 39.00 46.00 39.00 43.50 +8.85 35 5 12 +5
29SEP26 700.00 C 39.50 39.50 39.50 41.57 +9.12 35 2 12 +2
30DEC26 440.00 C 0.00 0.00 0.00 182.58 +20.35 33 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 174.27 +19.35 32 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 165.68 +17.62 32 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 159.38 +18.27 32 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 153.34 +17.92 33 0 0 0
30DEC26 490.00 C 0.00 0.00 0.00 146.68 +17.44 33 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 139.27 +16.61 33 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 134.18 +17.62 34 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 125.76 +14.71 32 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 120.27 +13.92 33 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 116.67 +15.62 34 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 109.28 +14.24 33 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 104.71 +13.40 33 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 99.79 +12.71 33 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 95.35 +12.40 34 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 92.04 +13.27 34 0 0 0
30DEC26 600.00 C 88.88 88.88 88.88 88.08 +13.35 35 10 1 -10
30DEC26 610.00 C 0.00 0.00 0.00 83.85 +12.92 35 0 15 0
30DEC26 620.00 C 0.00 0.00 0.00 79.80 +12.48 35 0 1 0
30DEC26 630.00 C 0.00 0.00 0.00 75.95 +12.05 35 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 72.15 +11.49 35 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 68.67 +11.03 35 0 1 0
30DEC26 660.00 C 0.00 0.00 0.00 65.36 +10.87 35 0 2 0
30DEC26 670.00 C 63.00 63.00 63.00 62.23 +10.53 35 3 3 +3
TOTAL CALL 2,478 12,490 +1,448
29JAN26 440.00 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29JAN26 450.00 P 0.00 0.00 0.00 0.01 0.00 36 0 110 0
29JAN26 460.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 138 0
29JAN26 470.00 P 0.00 0.00 0.00 0.02 -0.03 33 0 370 0
29JAN26 480.00 P 0.00 0.00 0.00 0.04 -0.08 32 0 1,335 0
29JAN26 490.00 P 0.00 0.00 0.00 0.09 -0.18 32 0 208 0
29JAN26 500.00 P 0.61 0.62 0.57 0.19 -0.36 32 26 356 -24
29JAN26 510.00 P 0.00 0.00 0.00 0.39 -0.65 32 0 1,854 0
29JAN26 520.00 P 1.39 1.39 1.10 0.76 -1.10 32 6 337 +4
29JAN26 530.00 P 2.00 2.00 1.65 1.34 -1.76 32 19 597 0
29JAN26 540.00 P 2.70 2.70 2.30 2.24 -2.64 32 23 308 +4
29JAN26 550.00 P 4.22 4.52 3.25 3.55 -3.76 32 139 600 -25
29JAN26 560.00 P 6.50 7.00 4.90 5.40 -5.24 32 57 485 +7
29JAN26 570.00 P 8.20 8.78 6.99 7.90 -6.80 33 220 404 +53
29JAN26 580.00 P 13.20 13.20 10.20 11.15 -8.58 33 109 358 +58
29JAN26 590.00 P 16.30 16.30 13.82 14.92 -10.65 32 77 237 +71
29JAN26 600.00 P 22.50 22.53 18.53 19.60 -12.40 32 41 36 +21
29JAN26 610.00 P 28.77 28.77 24.06 25.16 -14.26 32 17 17 +17
29JAN26 620.00 P 31.20 31.20 31.20 31.48 -17.21 32 3 11 +3
29JAN26 630.00 P 0.00 0.00 0.00 38.54 -18.25 32 0 0 0
29JAN26 640.00 P 0.00 0.00 0.00 47.63 -18.98 35 0 0 0
29JAN26 650.00 P 0.00 0.00 0.00 53.75 -21.37 30 0 0 0
29JAN26 660.00 P 0.00 0.00 0.00 63.56 -20.95 33 0 30 0
29JAN26 670.00 P 0.00 0.00 0.00 74.51 -21.13 40 0 0 0
29JAN26 680.00 P 0.00 0.00 0.00 81.92 -22.09 33 0 0 0
29JAN26 690.00 P 0.00 0.00 0.00 91.34 -23.41 32 0 0 0
29JAN26 700.00 P 0.00 0.00 0.00 104.14 -23.07 49 0 0 0
29JAN26 710.00 P 0.00 0.00 0.00 111.22 -23.53 36 0 0 0
29JAN26 720.00 P 0.00 0.00 0.00 121.22 -26.59 38 0 0 0
29JAN26 730.00 P 0.00 0.00 0.00 131.22 -23.50 41 0 0 0
29JAN26 740.00 P 0.00 0.00 0.00 141.22 -27.19 43 0 0 0
29JAN26 750.00 P 0.00 0.00 0.00 155.06 -22.29 67 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 161.00 -23.69 0 0 0 0
26FEB26 440.00 P 0.00 0.00 0.00 0.14 -0.11 33 0 25 0
26FEB26 450.00 P 0.00 0.00 0.00 0.25 -0.20 34 0 34 0
26FEB26 460.00 P 0.00 0.00 0.00 0.42 -0.32 34 0 98 0
26FEB26 470.00 P 0.00 0.00 0.00 0.68 -0.46 34 0 197 0
26FEB26 480.00 P 1.50 1.50 1.50 1.05 -0.74 34 2 179 +2
26FEB26 490.00 P 0.00 0.00 0.00 1.56 -1.09 34 0 202 0
26FEB26 500.00 P 0.00 0.00 0.00 2.34 -1.43 34 0 859 0
26FEB26 510.00 P 3.62 3.62 3.62 3.35 -1.88 34 2 77 +2
26FEB26 520.00 P 4.45 4.45 4.45 4.42 -2.76 33 2 87 +2
26FEB26 530.00 P 6.08 6.30 5.47 6.26 -2.98 34 10 275 +1
26FEB26 540.00 P 0.00 0.00 0.00 7.77 -4.26 33 0 107 0
26FEB26 550.00 P 10.80 10.80 9.80 10.16 -5.22 33 2 187 0
26FEB26 560.00 P 14.78 14.78 12.50 12.95 -6.37 33 17 166 +14
26FEB26 570.00 P 17.88 17.88 16.41 16.12 -7.69 33 8 161 +6
26FEB26 580.00 P 19.10 19.44 19.10 20.08 -8.88 33 45 198 +30
26FEB26 590.00 P 23.80 24.92 23.80 24.92 -9.82 34 45 196 +30
26FEB26 600.00 P 30.05 30.05 30.05 30.05 -10.70 34 15 30 +15
26FEB26 610.00 P 0.00 0.00 0.00 34.46 -13.74 33 0 0 0
26FEB26 620.00 P 0.00 0.00 0.00 40.10 -15.87 32 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 49.11 -14.77 35 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 53.31 -18.49 32 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 62.72 -17.45 35 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 70.88 -17.68 35 0 0 0
26FEB26 670.00 P 0.00 0.00 0.00 80.18 -15.46 37 0 0 0
26FEB26 680.00 P 0.00 0.00 0.00 88.76 -17.69 38 0 0 0
26FEB26 690.00 P 0.00 0.00 0.00 97.78 -19.84 39 0 0 0
26FEB26 700.00 P 0.00 0.00 0.00 106.94 -20.27 40 0 0 0
26FEB26 710.00 P 0.00 0.00 0.00 116.40 -21.39 41 0 0 0
26FEB26 720.00 P 0.00 0.00 0.00 126.00 -21.89 43 0 0 0
26FEB26 730.00 P 0.00 0.00 0.00 135.68 -19.14 44 0 0 0
26FEB26 740.00 P 0.00 0.00 0.00 145.72 -22.69 47 0 0 0
26FEB26 750.00 P 0.00 0.00 0.00 155.76 -21.59 49 0 0 0
26FEB26 760.00 P 0.00 0.00 0.00 165.90 -18.79 51 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 40 0 9 0
30MAR26 330.00 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
30MAR26 340.00 P 0.00 0.00 0.00 0.01 0.00 36 0 11 0
30MAR26 350.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 36 0
30MAR26 360.00 P 0.00 0.00 0.00 0.02 -0.02 34 0 87 0
30MAR26 370.00 P 0.00 0.00 0.00 0.04 -0.03 35 0 65 0
30MAR26 380.00 P 0.00 0.00 0.00 0.07 -0.05 34 0 68 0
30MAR26 390.00 P 0.00 0.00 0.00 0.12 -0.08 35 0 45 0
30MAR26 400.00 P 0.00 0.00 0.00 0.19 -0.13 34 0 1,644 0
30MAR26 410.00 P 0.00 0.00 0.00 0.31 -0.20 35 0 47 0
30MAR26 420.00 P 0.00 0.00 0.00 0.48 -0.28 35 0 104 0
30MAR26 430.00 P 1.20 1.30 1.20 0.73 -0.38 35 8 96 +8
30MAR26 440.00 P 0.00 0.00 0.00 1.03 -0.56 35 0 161 0
30MAR26 450.00 P 0.00 0.00 0.00 1.49 -0.77 35 0 114 0
30MAR26 460.00 P 0.00 0.00 0.00 2.06 -1.02 35 0 86 0
30MAR26 470.00 P 0.00 0.00 0.00 2.78 -1.46 35 0 113 0
30MAR26 480.00 P 0.00 0.00 0.00 3.87 -1.77 35 0 190 0
30MAR26 490.00 P 0.00 0.00 0.00 5.03 -2.08 35 0 46 0
30MAR26 500.00 P 0.00 0.00 0.00 6.33 -2.47 35 0 2,310 0
30MAR26 510.00 P 0.00 0.00 0.00 7.82 -3.29 34 0 56 0
30MAR26 520.00 P 0.00 0.00 0.00 10.13 -3.61 35 0 91 0
30MAR26 530.00 P 12.00 12.00 12.00 12.19 -4.37 34 1 53 -1
30MAR26 540.00 P 0.00 0.00 0.00 14.85 -5.50 34 0 138 0
30MAR26 550.00 P 17.50 18.00 17.50 17.92 -6.43 34 2 264 +2
30MAR26 560.00 P 20.70 20.70 20.70 21.42 -7.41 34 10 29 -10
30MAR26 570.00 P 0.00 0.00 0.00 25.30 -8.50 34 0 31 0
30MAR26 580.00 P 28.63 28.63 28.63 29.59 -9.54 34 1 95 +1
30MAR26 590.00 P 33.88 34.15 33.88 34.82 -10.24 35 16 154 +16
30MAR26 600.00 P 39.50 39.50 38.80 39.46 -11.18 34 200 298 +200
30MAR26 610.00 P 0.00 0.00 0.00 45.10 -10.42 34 0 13 0
30MAR26 620.00 P 54.94 54.94 54.94 51.55 -10.17 35 12 12 +12
30MAR26 630.00 P 0.00 0.00 0.00 58.05 -11.29 35 0 0 0
30MAR26 640.00 P 0.00 0.00 0.00 62.61 -13.24 33 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 70.03 -13.42 34 0 0 0
30MAR26 660.00 P 80.09 80.09 80.09 80.01 -13.57 36 1 1 +1
30MAR26 670.00 P 0.00 0.00 0.00 88.35 -13.12 37 0 70 0
30MAR26 680.00 P 95.21 95.21 95.21 92.73 -19.23 34 5 5 +5
30MAR26 690.00 P 0.00 0.00 0.00 102.84 -18.25 36 0 0 0
30MAR26 700.00 P 111.92 112.05 111.92 108.01 -21.56 32 11 11 +1
29APR26 460.00 P 0.00 0.00 0.00 3.80 -1.41 34 0 1 0
29APR26 470.00 P 0.00 0.00 0.00 4.85 -1.82 34 0 1 0
29APR26 480.00 P 0.00 0.00 0.00 6.20 -2.09 34 0 2 0
29APR26 490.00 P 0.00 0.00 0.00 7.66 -2.53 34 0 3 0
29APR26 500.00 P 0.00 0.00 0.00 9.56 -2.85 34 0 17 0
29APR26 510.00 P 11.83 11.83 11.50 11.36 -3.49 34 16 15 +14
29APR26 520.00 P 0.00 0.00 0.00 13.82 -3.99 34 0 0 0
29APR26 530.00 P 16.30 16.30 16.30 16.17 -5.05 34 8 8 +8
29APR26 540.00 P 0.00 0.00 0.00 19.24 -5.78 34 0 9 0
29APR26 550.00 P 24.00 24.00 24.00 22.58 -6.68 34 6 1 -6
29APR26 560.00 P 0.00 0.00 0.00 26.36 -7.56 34 0 17 0
29APR26 570.00 P 0.00 0.00 0.00 30.38 -8.61 34 0 15 0
29APR26 580.00 P 0.00 0.00 0.00 34.84 -9.61 34 0 0 0
29APR26 590.00 P 0.00 0.00 0.00 39.68 -10.59 34 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 44.97 -10.92 34 0 0 0
29APR26 610.00 P 0.00 0.00 0.00 50.67 -11.75 34 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 57.14 -13.21 35 0 0 0
29APR26 630.00 P 0.00 0.00 0.00 63.56 -14.26 35 0 0 0
29APR26 640.00 P 0.00 0.00 0.00 71.48 -8.70 36 0 0 0
29APR26 650.00 P 0.00 0.00 0.00 74.35 -18.06 33 0 0 0
29APR26 660.00 P 0.00 0.00 0.00 85.80 -14.78 36 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 93.18 -15.88 36 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 0.42 -0.19 34 0 57 0
29JUN26 360.00 P 1.20 1.30 1.20 0.63 -0.19 35 10 10 +10
29JUN26 370.00 P 0.00 0.00 0.00 0.84 -0.31 34 0 23 0
29JUN26 380.00 P 0.00 0.00 0.00 1.16 -0.40 34 0 8 0
29JUN26 390.00 P 0.00 0.00 0.00 1.55 -0.51 34 0 12 0
29JUN26 400.00 P 0.00 0.00 0.00 2.05 -0.68 34 0 49 0
29JUN26 410.00 P 0.00 0.00 0.00 2.66 -0.81 34 0 3 0
29JUN26 420.00 P 0.00 0.00 0.00 3.40 -1.07 34 0 13 0
29JUN26 430.00 P 0.00 0.00 0.00 4.29 -1.25 34 0 102 0
29JUN26 440.00 P 0.00 0.00 0.00 5.36 -1.58 34 0 62 0
29JUN26 450.00 P 6.65 6.65 6.65 6.58 -1.84 34 11 38 -1
29JUN26 460.00 P 0.00 0.00 0.00 8.06 -1.90 34 0 25 0
29JUN26 470.00 P 0.00 0.00 0.00 9.63 -2.63 34 0 11 0
29JUN26 480.00 P 11.03 11.03 11.03 11.63 -2.72 34 10 61 +9
29JUN26 490.00 P 12.94 12.94 12.94 13.63 -3.08 34 10 82 0
29JUN26 500.00 P 0.00 0.00 0.00 15.65 -3.93 34 0 1,234 0
29JUN26 510.00 P 0.00 0.00 0.00 18.21 -4.51 34 0 108 0
29JUN26 520.00 P 0.00 0.00 0.00 20.99 -5.18 34 0 70 0
29JUN26 530.00 P 0.00 0.00 0.00 24.60 -5.37 34 0 15 0
29JUN26 540.00 P 0.00 0.00 0.00 28.09 -6.01 34 0 15 0
29JUN26 550.00 P 0.00 0.00 0.00 31.88 -6.58 34 0 23 0
29JUN26 560.00 P 0.00 0.00 0.00 36.06 -7.13 34 0 44 0
29JUN26 570.00 P 0.00 0.00 0.00 40.48 -7.83 34 0 131 0
29JUN26 580.00 P 0.00 0.00 0.00 45.25 -8.54 34 0 157 0
29JUN26 590.00 P 0.00 0.00 0.00 50.35 -9.23 34 100 127 +96
29JUN26 600.00 P 0.00 0.00 0.00 55.78 -9.89 35 100 350 +100
29JUN26 610.00 P 0.00 0.00 0.00 61.51 -10.53 35 0 15 0
29JUN26 620.00 P 0.00 0.00 0.00 67.54 -10.40 35 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 73.92 -12.90 35 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 81.47 -12.65 36 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 88.12 -11.73 36 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 93.18 -15.33 35 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 102.41 -14.46 36 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 106.84 -16.49 35 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 117.32 -14.14 37 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 125.35 -16.10 37 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 10.87 -2.39 35 0 53 0
29SEP26 450.00 P 0.00 0.00 0.00 12.85 -2.45 35 0 24 0
29SEP26 460.00 P 0.00 0.00 0.00 14.89 -2.92 35 0 24 0
29SEP26 470.00 P 0.00 0.00 0.00 17.05 -2.86 35 0 12 0
29SEP26 480.00 P 0.00 0.00 0.00 19.10 -3.56 34 0 19 0
29SEP26 490.00 P 0.00 0.00 0.00 21.79 -3.87 34 0 28 0
29SEP26 500.00 P 0.00 0.00 0.00 25.05 -4.04 35 0 49 0
29SEP26 510.00 P 0.00 0.00 0.00 27.80 -4.90 34 0 20 0
29SEP26 520.00 P 29.11 29.11 29.11 31.40 -5.08 34 1 12 +1
29SEP26 530.00 P 0.00 0.00 0.00 35.08 -5.64 35 0 1 0
29SEP26 540.00 P 0.00 0.00 0.00 38.89 -6.16 34 0 4 0
29SEP26 550.00 P 0.00 0.00 0.00 43.07 -6.68 35 0 12 0
29SEP26 560.00 P 0.00 0.00 0.00 47.50 -7.16 35 0 3 0
29SEP26 570.00 P 0.00 0.00 0.00 52.18 -7.71 35 0 59 0
29SEP26 580.00 P 0.00 0.00 0.00 57.12 -8.20 35 0 15 0
29SEP26 590.00 P 0.00 0.00 0.00 62.31 -8.75 35 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 67.76 -9.32 35 0 2 0
29SEP26 610.00 P 0.00 0.00 0.00 73.45 -9.91 35 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 79.40 -10.99 35 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 85.60 -11.43 35 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 92.77 -11.30 36 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 98.76 -11.98 35 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 104.45 -13.71 35 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 109.99 -15.11 34 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 120.21 -13.41 36 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 127.97 -12.12 36 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 132.00 -16.88 35 0 0 0
30DEC26 440.00 P 15.44 15.44 15.44 15.93 -1.90 35 20 49 +8
30DEC26 450.00 P 0.00 0.00 0.00 18.01 -3.02 35 0 12 0
30DEC26 460.00 P 0.00 0.00 0.00 20.59 -3.12 35 0 17 0
30DEC26 470.00 P 0.00 0.00 0.00 23.26 -3.34 35 0 17 0
30DEC26 480.00 P 0.00 0.00 0.00 25.18 -4.77 34 0 10 0
30DEC26 490.00 P 0.00 0.00 0.00 29.07 -3.93 35 0 11 0
30DEC26 500.00 P 0.00 0.00 0.00 32.04 -4.09 34 0 11 0
30DEC26 510.00 P 0.00 0.00 0.00 34.86 -5.11 34 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 38.79 -5.26 34 0 0 0
30DEC26 530.00 P 44.00 44.00 44.00 42.68 -6.00 34 4 4 0
30DEC26 540.00 P 0.00 0.00 0.00 46.79 -6.12 34 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 51.13 -6.56 34 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 55.69 -7.02 34 0 1 0
30DEC26 570.00 P 0.00 0.00 0.00 60.48 -7.46 34 0 3 0
30DEC26 580.00 P 0.00 0.00 0.00 65.49 -7.93 34 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 70.72 -8.38 34 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 76.17 -8.92 34 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 81.84 -9.44 34 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 87.74 -11.51 34 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 93.85 -11.97 35 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 101.83 -10.06 36 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 108.13 -10.78 35 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 114.88 -12.00 36 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 122.06 -11.61 36 0 0 0
TOTAL PUT 1,448 20,864 +765
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$ 3.42
29JAN26 2.40 C 0.00 0.00 0.00 1.02 +0.01 0 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 0.92 +0.01 0 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.85 +0.02 81 0 1 0
29JAN26 2.70 C 0.00 0.00 0.00 0.74 +0.01 64 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.66 +0.01 70 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.57 0.00 66 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 0.50 0.00 70 0 8 0
29JAN26 3.10 C 0.00 0.00 0.00 0.44 +0.01 74 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.38 +0.01 75 0 5 0
29JAN26 3.30 C 0.33 0.33 0.32 0.31 0.00 72 60 214 -60
29JAN26 3.40 C 0.26 0.26 0.25 0.26 0.00 72 13 348 +10
29JAN26 3.50 C 0.24 0.24 0.20 0.22 0.00 73 40 448 +40
29JAN26 3.60 C 0.00 0.00 0.00 0.18 0.00 73 0 556 0
29JAN26 3.70 C 0.00 0.00 0.00 0.15 0.00 74 0 437 0
29JAN26 3.80 C 0.00 0.00 0.00 0.12 0.00 73 0 180 0
29JAN26 3.90 C 0.10 0.10 0.09 0.09 -0.01 71 42 229 +22
29JAN26 4.00 C 0.05 0.07 0.05 0.07 -0.01 71 15 729 0
29JAN26 4.10 C 0.06 0.06 0.06 0.06 0.00 73 100 285 +100
29JAN26 4.20 C 0.00 0.00 0.00 0.05 0.00 74 0 81 0
29JAN26 4.30 C 0.00 0.00 0.00 0.04 0.00 75 0 133 0
29JAN26 4.40 C 0.00 0.00 0.00 0.03 0.00 74 0 120 0
29JAN26 4.50 C 0.00 0.00 0.00 0.02 0.00 71 0 258 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 66 0 338 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 69 0 90 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 73 0 50 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 77 0 34 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 80 0 157 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 88 0 387 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 96 0 37 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 103 0 440 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 110 0 542 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 116 0 1 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 122 0 300 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 134 0 3 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 1.10 +0.02 90 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 1.02 +0.02 89 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.94 +0.02 88 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.86 +0.02 86 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.79 +0.01 86 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.73 +0.02 87 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.66 0.00 85 0 36 0
26FEB26 3.10 C 0.00 0.00 0.00 0.60 0.00 85 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.55 0.00 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 0.00 87 0 15 0
26FEB26 3.50 C 0.00 0.00 0.00 0.42 0.00 88 0 322 0
26FEB26 3.60 C 0.00 0.00 0.00 0.38 0.00 88 0 190 0
26FEB26 3.70 C 0.29 0.29 0.29 0.34 0.00 87 17 135 +17
26FEB26 3.80 C 0.26 0.26 0.26 0.31 0.00 87 4 174 +4
26FEB26 3.90 C 0.00 0.00 0.00 0.28 0.00 88 0 139 0
26FEB26 4.00 C 0.00 0.00 0.00 0.25 -0.01 87 0 244 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 0.00 0.00 0.00 0.17 0.00 89 0 53 0
26FEB26 4.50 C 0.00 0.00 0.00 0.15 0.00 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 0.13 +0.01 91 0 37 0
26FEB26 4.80 C 0.00 0.00 0.00 0.11 0.00 89 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 0.00 90 0 88 0
26FEB26 5.50 C 0.00 0.00 0.00 0.05 0.00 88 0 10 0
26FEB26 5.75 C 0.00 0.00 0.00 0.04 0.00 89 0 10 0
30MAR26 2.40 C 0.00 0.00 0.00 1.17 +0.01 89 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.09 +0.01 87 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.02 +0.02 87 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 0.95 0.00 86 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.89 +0.01 87 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.82 -0.01 85 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.76 -0.01 84 0 20 0
30MAR26 3.10 C 0.00 0.00 0.00 0.71 -0.01 85 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.66 -0.02 85 0 125 0
30MAR26 3.30 C 0.61 0.61 0.61 0.62 -0.01 86 12 92 -12
30MAR26 3.40 C 0.00 0.00 0.00 0.58 -0.01 86 0 30 0
30MAR26 3.50 C 0.49 0.49 0.49 0.54 -0.01 87 4 33 +4
30MAR26 3.60 C 0.00 0.00 0.00 0.50 -0.01 86 0 76 0
30MAR26 3.70 C 0.00 0.00 0.00 0.46 -0.02 86 0 130 0
30MAR26 3.80 C 0.35 0.35 0.35 0.43 -0.02 86 20 62 +10
30MAR26 3.90 C 0.34 0.34 0.34 0.40 -0.01 87 15 21 -10
30MAR26 4.00 C 0.00 0.00 0.00 0.37 -0.02 87 0 111 0
30MAR26 4.10 C 0.25 0.25 0.25 0.35 -0.01 88 15 28 -15
30MAR26 4.20 C 0.00 0.00 0.00 0.32 -0.01 87 0 7 0
30MAR26 4.30 C 0.23 0.23 0.23 0.30 -0.01 88 1 31 0
30MAR26 4.40 C 0.00 0.00 0.00 0.28 -0.01 88 0 27 0
30MAR26 4.50 C 0.00 0.00 0.00 0.26 -0.01 88 0 347 0
30MAR26 4.60 C 0.00 0.00 0.00 0.24 -0.01 88 0 19 0
30MAR26 4.70 C 0.00 0.00 0.00 0.22 -0.01 87 0 47 0
30MAR26 4.80 C 0.00 0.00 0.00 0.21 -0.01 89 0 59 0
30MAR26 4.90 C 0.00 0.00 0.00 0.19 -0.01 88 0 9 0
30MAR26 5.00 C 0.00 0.00 0.00 0.18 -0.01 89 0 70 0
30MAR26 5.25 C 0.00 0.00 0.00 0.15 -0.01 89 0 300 0
30MAR26 5.50 C 0.00 0.00 0.00 0.12 -0.01 88 0 17 0
30MAR26 5.75 C 0.00 0.00 0.00 0.10 -0.01 88 0 30 0
30MAR26 6.00 C 0.00 0.00 0.00 0.08 -0.01 87 0 317 0
30MAR26 6.25 C 0.00 0.00 0.00 0.07 -0.01 89 0 84 0
30MAR26 6.50 C 0.00 0.00 0.00 0.06 -0.01 89 0 90 0
30MAR26 6.75 C 0.00 0.00 0.00 0.05 -0.01 89 0 35 0
30MAR26 7.00 C 0.00 0.00 0.00 0.04 -0.01 89 0 45 0
30MAR26 7.25 C 0.00 0.00 0.00 0.03 -0.01 87 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.02 -0.01 84 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 -0.01 78 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 80 0 30 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 83 0 55 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 85 0 53 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 87 0 64 0
29APR26 2.40 C 0.00 0.00 0.00 1.19 -0.02 80 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 1.12 -0.03 80 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 1.06 -0.03 81 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 1.00 -0.03 82 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.94 -0.04 82 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.88 -0.05 81 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.83 -0.05 82 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.78 -0.05 82 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.74 -0.05 83 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.70 -0.05 84 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.65 -0.06 83 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.62 -0.05 85 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.58 -0.05 84 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.54 -0.06 84 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.51 -0.06 84 0 1 0
29APR26 3.90 C 0.00 0.00 0.00 0.48 -0.06 84 0 2 0
29APR26 4.00 C 0.00 0.00 0.00 0.45 -0.06 84 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.42 -0.06 84 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.40 -0.05 85 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.37 -0.06 84 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.26 0.00 75 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.20 -0.02 76 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.14 0.00 76 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.09 +0.01 77 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.03 0.00 77 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.98 0.00 77 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.94 +0.01 79 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.89 0.00 78 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.85 +0.01 79 0 0 0
29JUN26 3.30 C 0.74 0.74 0.74 0.81 +0.01 79 63 78 +63
29JUN26 3.40 C 0.00 0.00 0.00 0.77 +0.01 79 0 0 0
29JUN26 3.50 C 0.73 0.74 0.73 0.73 0.00 79 2 12 +2
29JUN26 3.60 C 0.00 0.00 0.00 0.69 0.00 79 0 27 0
29JUN26 3.70 C 0.00 0.00 0.00 0.66 0.00 80 0 10 0
29JUN26 3.80 C 0.00 0.00 0.00 0.63 +0.01 80 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 0.60 +0.01 80 0 0 0
29JUN26 4.00 C 0.47 0.47 0.47 0.57 +0.01 80 62 360 +62
29JUN26 4.10 C 0.00 0.00 0.00 0.54 0.00 80 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.51 0.00 80 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.49 0.00 80 0 4 0
29JUN26 4.40 C 0.00 0.00 0.00 0.47 +0.01 81 0 4 0
29JUN26 4.50 C 0.00 0.00 0.00 0.44 0.00 80 0 90 0
29JUN26 4.60 C 0.00 0.00 0.00 0.42 0.00 80 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 0.40 0.00 80 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.38 0.00 80 0 360 0
29JUN26 4.90 C 0.00 0.00 0.00 0.36 0.00 80 0 103 0
29JUN26 5.00 C 0.00 0.00 0.00 0.35 +0.01 81 0 122 0
29JUN26 5.25 C 0.00 0.00 0.00 0.31 0.00 81 0 12 0
29JUN26 5.50 C 0.00 0.00 0.00 0.27 0.00 80 0 57 0
29JUN26 5.75 C 0.00 0.00 0.00 0.24 0.00 81 0 31 0
29JUN26 6.00 C 0.00 0.00 0.00 0.21 0.00 80 0 143 0
29JUN26 6.25 C 0.00 0.00 0.00 0.19 0.00 81 0 35 0
29JUN26 6.50 C 0.00 0.00 0.00 0.17 0.00 81 0 43 0
29JUN26 6.75 C 0.00 0.00 0.00 0.15 0.00 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 0.00 81 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.11 0.00 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 1.35 +0.01 71 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.29 0.00 71 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.24 +0.01 72 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.18 0.00 71 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.14 +0.01 73 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.09 0.00 73 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.04 0.00 72 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.00 0.00 73 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.96 0.00 73 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.92 0.00 73 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.88 0.00 73 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.85 0.00 74 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.81 0.00 74 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.78 0.00 74 0 8 0
29SEP26 3.80 C 0.00 0.00 0.00 0.75 0.00 74 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.72 0.00 74 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.69 0.00 74 0 106 0
29SEP26 4.10 C 0.00 0.00 0.00 0.66 0.00 74 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.64 0.00 75 0 200 0
29SEP26 4.30 C 0.00 0.00 0.00 0.61 0.00 74 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.59 0.00 75 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.56 -0.01 74 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.54 0.00 74 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.52 0.00 75 0 5 0
29SEP26 4.80 C 0.00 0.00 0.00 0.50 0.00 75 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.48 0.00 75 0 10 0
29SEP26 5.00 C 0.00 0.00 0.00 0.46 0.00 75 0 19 0
29SEP26 5.25 C 0.00 0.00 0.00 0.42 0.00 75 0 66 0
29SEP26 5.50 C 0.00 0.00 0.00 0.38 0.00 75 0 70 0
29SEP26 5.75 C 0.00 0.00 0.00 0.35 0.00 75 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 0.31 -0.01 75 0 55 0
29SEP26 6.25 C 0.00 0.00 0.00 0.29 0.00 75 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.26 0.00 75 0 13 0
29SEP26 6.75 C 0.00 0.00 0.00 0.24 0.00 75 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.22 0.00 75 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.20 0.00 75 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.18 -0.01 75 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.17 0.00 76 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.15 -0.01 75 0 16 0
30DEC26 2.40 C 0.00 0.00 0.00 1.43 -0.01 69 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.38 -0.01 70 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 1.33 -0.01 70 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.28 -0.01 70 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.27 +0.03 74 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 1.23 +0.03 74 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.18 +0.02 74 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.14 +0.02 74 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.10 +0.02 74 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.03 -0.01 71 0 10 0
30DEC26 3.40 C 0.00 0.00 0.00 0.99 -0.02 71 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.96 -0.01 72 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.93 -0.01 72 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.89 -0.02 71 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.86 -0.02 72 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.83 -0.02 72 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.81 -0.01 72 0 20 0
30DEC26 4.10 C 0.00 0.00 0.00 0.78 -0.02 72 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.75 -0.02 72 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.74 -0.01 73 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.73 +0.01 74 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.70 0.00 74 0 101 0
30DEC26 4.60 C 0.00 0.00 0.00 0.68 0.00 74 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.66 0.00 74 0 12 0
TOTAL CALL 485 17,337 +237
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 82 0 105 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 74 0 200 0
29JAN26 2.60 P 0.00 0.00 0.00 0.02 0.00 77 0 684 0
29JAN26 2.70 P 0.04 0.04 0.04 0.03 -0.01 76 20 3,952 +20
29JAN26 2.80 P 0.00 0.00 0.00 0.05 0.00 79 0 4,012 0
29JAN26 2.90 P 0.08 0.08 0.08 0.07 0.00 79 20 3,342 +20
29JAN26 3.00 P 0.13 0.13 0.13 0.09 -0.01 76 30 1,807 -30
29JAN26 3.10 P 0.00 0.00 0.00 0.12 -0.01 76 0 1,378 0
29JAN26 3.20 P 0.00 0.00 0.00 0.16 0.00 77 0 3,446 0
29JAN26 3.30 P 0.00 0.00 0.00 0.20 -0.01 76 0 3,550 0
29JAN26 3.40 P 0.24 0.27 0.24 0.25 -0.01 77 18 3,054 +3
29JAN26 3.50 P 0.33 0.33 0.30 0.30 -0.02 75 56 1,820 +43
29JAN26 3.60 P 0.00 0.00 0.00 0.37 -0.01 78 0 1,841 0
29JAN26 3.70 P 0.00 0.00 0.00 0.44 -0.01 79 0 532 0
29JAN26 3.80 P 0.00 0.00 0.00 0.50 -0.02 75 0 1,073 0
29JAN26 3.90 P 0.00 0.00 0.00 0.59 -0.01 80 0 740 0
29JAN26 4.00 P 0.00 0.00 0.00 0.67 -0.02 80 0 392 0
29JAN26 4.10 P 0.00 0.00 0.00 0.76 -0.01 83 0 310 0
29JAN26 4.20 P 0.79 0.79 0.79 0.85 -0.01 86 10 348 0
29JAN26 4.30 P 0.93 0.93 0.93 0.92 -0.03 78 300 518 -185
29JAN26 4.40 P 0.00 0.00 0.00 1.04 -0.01 93 0 274 0
29JAN26 4.50 P 0.00 0.00 0.00 1.13 -0.01 93 0 45 0
29JAN26 4.60 P 0.00 0.00 0.00 1.23 -0.01 99 0 8 0
29JAN26 4.70 P 0.00 0.00 0.00 1.33 -0.01 103 0 171 0
29JAN26 4.80 P 0.00 0.00 0.00 1.43 -0.01 108 0 40 0
29JAN26 4.90 P 0.00 0.00 0.00 1.53 -0.01 112 0 1 0
29JAN26 5.00 P 0.00 0.00 0.00 1.63 -0.01 116 0 122 0
29JAN26 5.25 P 0.00 0.00 0.00 1.88 -0.02 127 0 55 0
29JAN26 5.50 P 0.00 0.00 0.00 2.13 -0.02 137 0 30 0
29JAN26 5.75 P 0.00 0.00 0.00 2.38 -0.02 146 0 60 0
29JAN26 6.00 P 0.00 0.00 0.00 2.63 -0.02 154 0 1 0
29JAN26 6.25 P 0.00 0.00 0.00 2.88 -0.02 162 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 3.13 -0.03 169 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 3.38 -0.03 177 0 44 0
29JAN26 7.00 P 0.00 0.00 0.00 3.63 -0.02 184 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 3.88 -0.01 190 0 23 0
29JAN26 7.50 P 0.00 0.00 0.00 4.13 -0.02 197 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 4.38 -0.02 203 0 14 0
26FEB26 2.40 P 0.00 0.00 0.00 0.08 0.00 94 0 174 0
26FEB26 2.50 P 0.00 0.00 0.00 0.10 0.00 93 0 20 0
26FEB26 2.60 P 0.18 0.18 0.18 0.12 0.00 92 10 93 +10
26FEB26 2.70 P 0.00 0.00 0.00 0.15 0.00 92 0 1,218 0
26FEB26 2.80 P 0.00 0.00 0.00 0.18 0.00 92 0 495 0
26FEB26 2.90 P 0.00 0.00 0.00 0.21 -0.01 90 0 1,430 0
26FEB26 3.00 P 0.00 0.00 0.00 0.25 -0.01 91 0 1,003 0
26FEB26 3.10 P 0.31 0.31 0.31 0.30 -0.01 92 7 1,208 0
26FEB26 3.20 P 0.36 0.36 0.36 0.34 -0.01 91 10 2,240 0
26FEB26 3.30 P 0.00 0.00 0.00 0.40 -0.01 92 0 3,129 0
26FEB26 3.40 P 0.48 0.48 0.48 0.45 -0.01 92 80 2,180 0
26FEB26 3.50 P 0.00 0.00 0.00 0.51 -0.01 92 0 2,456 0
26FEB26 3.60 P 0.00 0.00 0.00 0.57 -0.01 92 0 3,594 0
26FEB26 3.70 P 0.00 0.00 0.00 0.64 -0.01 93 0 660 0
26FEB26 3.80 P 0.68 0.68 0.68 0.71 -0.01 94 5 217 +5
26FEB26 3.90 P 0.00 0.00 0.00 0.76 -0.03 90 0 185 0
26FEB26 4.00 P 0.00 0.00 0.00 0.84 -0.03 92 0 164 0
26FEB26 4.10 P 0.00 0.00 0.00 0.91 -0.03 91 0 235 0
26FEB26 4.20 P 0.00 0.00 0.00 1.00 -0.02 94 0 505 0
26FEB26 4.30 P 0.00 0.00 0.00 1.07 -0.03 92 0 210 0
26FEB26 4.40 P 0.00 0.00 0.00 1.16 -0.03 94 0 11 0
26FEB26 4.50 P 0.00 0.00 0.00 1.24 -0.03 94 0 25 0
26FEB26 4.60 P 0.00 0.00 0.00 1.33 -0.03 96 0 4 0
26FEB26 4.70 P 0.00 0.00 0.00 1.43 -0.02 99 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.52 -0.01 100 0 1 0
26FEB26 4.90 P 0.00 0.00 0.00 1.61 -0.02 101 0 1 0
26FEB26 5.00 P 0.00 0.00 0.00 1.71 -0.01 105 0 10 0
26FEB26 5.25 P 0.00 0.00 0.00 1.94 -0.01 107 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 2.18 -0.01 111 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 2.43 -0.01 118 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.14 -0.01 91 0 21 0
30MAR26 2.50 P 0.00 0.00 0.00 0.17 -0.01 91 0 0 0
30MAR26 2.60 P 0.31 0.31 0.31 0.20 -0.01 91 200 892 +200
30MAR26 2.70 P 0.34 0.34 0.34 0.23 -0.02 90 200 888 +200
30MAR26 2.80 P 0.38 0.38 0.38 0.27 -0.02 90 200 800 +200
30MAR26 2.90 P 0.00 0.00 0.00 0.31 -0.02 90 0 800 0
30MAR26 3.00 P 0.42 0.46 0.42 0.36 -0.02 91 607 1,236 +600
30MAR26 3.10 P 0.50 0.52 0.50 0.41 -0.02 91 412 1,612 +412
30MAR26 3.20 P 0.54 0.54 0.54 0.46 -0.02 91 10 812 +10
30MAR26 3.30 P 0.59 0.59 0.59 0.51 -0.03 91 200 2,663 +200
30MAR26 3.40 P 0.64 0.64 0.64 0.57 -0.02 91 300 2,630 +200
30MAR26 3.50 P 0.67 0.67 0.67 0.63 -0.02 91 43 2,063 +43
30MAR26 3.60 P 0.00 0.00 0.00 0.70 -0.02 93 0 6,221 0
30MAR26 3.70 P 0.00 0.00 0.00 0.76 -0.02 92 0 3,103 0
30MAR26 3.80 P 0.00 0.00 0.00 0.83 -0.02 93 0 410 0
30MAR26 3.90 P 0.00 0.00 0.00 0.90 -0.02 93 0 330 0
30MAR26 4.00 P 0.00 0.00 0.00 0.97 -0.02 93 0 270 0
30MAR26 4.10 P 0.00 0.00 0.00 1.04 -0.03 93 0 330 0
30MAR26 4.20 P 0.00 0.00 0.00 1.12 -0.03 94 0 48 0
30MAR26 4.30 P 0.00 0.00 0.00 1.20 -0.02 94 0 15 0
30MAR26 4.40 P 0.00 0.00 0.00 1.28 -0.02 95 0 38 0
30MAR26 4.50 P 0.00 0.00 0.00 1.36 -0.02 96 0 112 0
30MAR26 4.60 P 0.00 0.00 0.00 1.44 -0.03 95 0 25 0
30MAR26 4.70 P 0.00 0.00 0.00 1.53 -0.02 97 0 18 0
30MAR26 4.80 P 0.00 0.00 0.00 1.61 -0.03 96 0 1,063 0
30MAR26 4.90 P 0.00 0.00 0.00 1.70 -0.02 98 0 125 0
30MAR26 5.00 P 0.00 0.00 0.00 1.79 -0.02 99 0 70 0
30MAR26 5.25 P 0.00 0.00 0.00 2.01 -0.02 100 0 178 0
30MAR26 5.50 P 0.00 0.00 0.00 2.25 -0.02 104 0 330 0
30MAR26 5.75 P 0.00 0.00 0.00 2.48 -0.02 106 0 11 0
30MAR26 6.00 P 0.00 0.00 0.00 2.72 -0.02 108 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.96 -0.02 111 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 3.21 -0.02 116 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 3.46 -0.01 120 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.71 -0.01 125 0 8 0
30MAR26 7.25 P 0.00 0.00 0.00 3.96 -0.01 129 0 20 0
30MAR26 7.50 P 0.00 0.00 0.00 4.21 -0.01 132 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 4.46 -0.02 136 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 4.72 -0.01 142 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 4.97 -0.02 145 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 5.23 0.00 151 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 5.48 0.00 154 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.18 -0.05 87 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.22 -0.04 88 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.25 -0.05 87 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.29 -0.05 87 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.33 -0.06 88 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.38 -0.06 88 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.43 -0.06 89 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.48 -0.06 89 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.53 -0.06 88 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.59 -0.06 89 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.64 -0.07 88 0 12 0
29APR26 3.50 P 0.74 0.74 0.74 0.71 -0.06 90 1 1 +1
29APR26 3.60 P 0.00 0.00 0.00 0.77 -0.07 89 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.84 -0.06 90 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.90 -0.07 90 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.97 -0.06 90 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 1.05 -0.07 91 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 1.12 -0.07 91 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 1.19 -0.07 91 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 1.27 -0.05 91 0 0 0
29JUN26 2.40 P 0.00 0.00 0.00 0.25 -0.01 82 0 10 0
29JUN26 2.50 P 0.00 0.00 0.00 0.29 -0.01 82 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.33 -0.01 82 0 200 0
29JUN26 2.70 P 0.50 0.50 0.50 0.38 0.00 84 200 600 +200
29JUN26 2.80 P 0.00 0.00 0.00 0.42 -0.01 83 0 122 0
29JUN26 2.90 P 0.00 0.00 0.00 0.47 -0.01 83 0 202 0
29JUN26 3.00 P 0.00 0.00 0.00 0.52 -0.01 83 0 0 0
29JUN26 3.10 P 0.68 0.68 0.68 0.58 0.00 84 200 200 +200
29JUN26 3.20 P 0.00 0.00 0.00 0.63 -0.01 83 0 44 0
29JUN26 3.30 P 0.78 0.78 0.78 0.69 -0.01 84 200 1,100 +170
29JUN26 3.40 P 0.00 0.00 0.00 0.75 0.00 84 0 1,230 0
29JUN26 3.50 P 0.00 0.00 0.00 0.81 -0.01 84 0 991 0
29JUN26 3.60 P 0.00 0.00 0.00 0.88 0.00 85 0 986 0
29JUN26 3.70 P 0.00 0.00 0.00 0.94 -0.01 84 0 166 0
29JUN26 3.80 P 0.00 0.00 0.00 1.01 -0.01 85 0 608 0
29JUN26 3.90 P 0.00 0.00 0.00 1.08 -0.01 85 0 318 0
29JUN26 4.00 P 0.00 0.00 0.00 1.15 -0.01 85 0 335 0
29JUN26 4.10 P 0.00 0.00 0.00 1.23 0.00 86 0 133 0
29JUN26 4.20 P 0.00 0.00 0.00 1.30 -0.01 86 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.37 -0.01 86 0 37 0
29JUN26 4.40 P 0.00 0.00 0.00 1.45 -0.01 86 0 22 0
29JUN26 4.50 P 0.00 0.00 0.00 1.53 -0.01 86 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.61 -0.01 87 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 1.69 -0.01 87 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 1.77 -0.01 87 0 30 0
29JUN26 4.90 P 0.00 0.00 0.00 1.86 0.00 88 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 1.94 -0.01 88 0 209 0
29JUN26 5.25 P 0.00 0.00 0.00 2.15 -0.01 88 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 2.37 -0.01 90 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.60 -0.01 92 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.83 0.00 93 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 3.06 -0.01 94 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.29 -0.01 95 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.53 -0.01 97 0 3 0
29JUN26 7.00 P 0.00 0.00 0.00 3.77 -0.01 99 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 4.02 -0.01 102 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.26 -0.01 103 0 4 0
29JUN26 7.75 P 0.00 0.00 0.00 4.51 -0.01 106 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 4.75 -0.01 107 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.33 -0.01 77 0 350 0
29SEP26 2.50 P 0.00 0.00 0.00 0.37 -0.01 77 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.41 -0.01 77 0 200 0
29SEP26 2.70 P 0.59 0.59 0.59 0.46 -0.01 77 200 400 +200
29SEP26 2.80 P 0.00 0.00 0.00 0.51 -0.01 77 0 430 0
29SEP26 2.90 P 0.00 0.00 0.00 0.56 -0.01 77 0 30 0
29SEP26 3.00 P 0.00 0.00 0.00 0.61 -0.01 77 0 210 0
29SEP26 3.10 P 0.00 0.00 0.00 0.67 -0.01 78 0 105 0
29SEP26 3.20 P 0.00 0.00 0.00 0.73 -0.01 78 0 530 0
29SEP26 3.30 P 0.88 0.88 0.88 0.79 -0.01 78 100 1,172 +100
29SEP26 3.40 P 0.93 0.93 0.93 0.85 -0.01 78 100 716 +100
29SEP26 3.50 P 0.00 0.00 0.00 0.91 -0.02 78 0 1,068 0
29SEP26 3.60 P 0.00 0.00 0.00 0.98 -0.01 78 0 829 0
29SEP26 3.70 P 0.00 0.00 0.00 1.05 -0.01 79 0 746 0
29SEP26 3.80 P 0.00 0.00 0.00 1.11 -0.02 78 0 150 0
29SEP26 3.90 P 0.00 0.00 0.00 1.18 -0.01 79 0 49 0
29SEP26 4.00 P 0.00 0.00 0.00 1.26 -0.01 80 0 60 0
29SEP26 4.10 P 0.00 0.00 0.00 1.33 -0.01 79 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.40 -0.02 79 0 485 0
29SEP26 4.30 P 0.00 0.00 0.00 1.48 -0.01 80 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.55 -0.01 80 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.63 -0.01 80 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 1.71 -0.01 80 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.79 -0.01 81 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 1.87 -0.01 81 0 35 0
29SEP26 4.90 P 0.00 0.00 0.00 1.95 -0.01 81 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 2.03 -0.02 81 0 55 0
29SEP26 5.25 P 0.00 0.00 0.00 2.24 -0.02 82 0 12 0
29SEP26 5.50 P 0.00 0.00 0.00 2.46 -0.01 83 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.68 -0.01 84 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 2.90 -0.02 84 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.13 -0.01 86 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 3.36 -0.01 86 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 3.59 -0.01 87 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 3.83 0.00 89 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.06 -0.01 89 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.30 0.00 91 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.55 +0.01 93 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.79 +0.01 94 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.40 -0.02 75 0 107 0
30DEC26 2.50 P 0.00 0.00 0.00 0.45 -0.01 76 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.49 -0.03 75 0 636 0
30DEC26 2.70 P 0.00 0.00 0.00 0.55 -0.02 76 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.60 -0.02 76 0 900 0
30DEC26 2.90 P 0.00 0.00 0.00 0.65 -0.02 76 0 430 0
30DEC26 3.00 P 0.00 0.00 0.00 0.71 -0.02 76 0 28 0
30DEC26 3.10 P 0.83 0.85 0.83 0.77 -0.02 76 4 23 +4
30DEC26 3.20 P 0.00 0.00 0.00 0.83 -0.02 76 0 30 0
30DEC26 3.30 P 0.00 0.00 0.00 0.89 -0.02 76 0 41 0
30DEC26 3.40 P 0.00 0.00 0.00 0.95 -0.02 76 0 26 0
30DEC26 3.50 P 0.00 0.00 0.00 1.01 -0.03 76 0 30 0
30DEC26 3.60 P 0.00 0.00 0.00 1.08 -0.03 76 0 34 0
30DEC26 3.70 P 0.00 0.00 0.00 1.15 -0.02 77 0 25 0
30DEC26 3.80 P 0.00 0.00 0.00 1.21 -0.03 76 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.28 -0.03 76 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.35 -0.03 77 0 101 0
30DEC26 4.10 P 0.00 0.00 0.00 1.43 -0.03 77 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.50 -0.03 77 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.58 -0.03 77 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.65 -0.03 77 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.73 -0.03 78 0 15 0
30DEC26 4.60 P 0.00 0.00 0.00 1.80 -0.03 77 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.89 -0.02 78 0 0 0
TOTAL PUT 3,743 102,213 +2,926
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$ 84.35
30MAR26 45.00 C 0.00 0.00 0.00 39.65 +1.90 39 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 38.66 +1.90 42 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 37.66 +1.89 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 36.67 +1.90 35 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 35.68 +1.90 38 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 34.68 +1.89 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 32.20 +1.90 30 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 29.72 +1.90 31 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 27.23 +1.89 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 24.75 +1.89 22 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 22.28 +1.88 25 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 19.82 +1.87 25 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 17.39 +1.83 24 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 15.02 +1.78 25 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 12.73 +1.69 24 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 10.57 +1.58 24 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 8.59 +1.44 25 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 6.81 +1.26 24 0 126 0
30MAR26 82.50 C 0.00 0.00 0.00 5.27 +1.08 25 0 0 0
30MAR26 85.00 C 5.00 5.00 5.00 3.97 +0.89 25 1 6 +1
30MAR26 87.50 C 0.00 0.00 0.00 2.91 +0.71 24 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 2.09 +0.55 25 0 30 0
30MAR26 92.50 C 0.00 0.00 0.00 1.45 +0.41 24 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.99 +0.30 25 0 4 0
30MAR26 97.50 C 0.00 0.00 0.00 0.66 +0.21 25 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 0.43 +0.15 25 0 20 0
30MAR26 102.50 C 0.00 0.00 0.00 0.27 +0.10 25 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 0.17 +0.06 25 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.10 +0.04 24 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 0.06 +0.02 24 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 0.04 +0.02 25 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 125.00 C 0.10 0.10 0.10 0.01 0.00 28 200 0 0
29JUN26 52.50 C 0.00 0.00 0.00 32.23 +1.89 26 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 29.75 +1.89 29 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 27.27 +1.89 28 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 24.79 +1.89 26 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 22.31 +1.87 24 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 19.86 +1.86 25 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 17.43 +1.82 24 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 15.07 +1.77 25 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 12.80 +1.66 25 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 10.68 +1.54 25 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 8.75 +1.40 25 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 7.03 +1.23 25 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 5.54 +1.05 24 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 4.29 +0.88 24 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 3.27 +0.71 25 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 2.45 +0.55 24 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 1.83 +0.44 25 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 1.36 +0.36 25 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.99 +0.27 24 0 0 0
TOTAL CALL 201 206 +1
30MAR26 45.00 P 2.00 2.00 1.99 0.01 0.00 47 60 60 +60
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 40 0 300 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 -0.02 24 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.04 -0.03 25 0 46 0
30MAR26 67.50 P 0.00 0.00 0.00 0.09 -0.06 24 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 0.20 -0.12 24 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 0.40 -0.21 24 0 14 0
30MAR26 75.00 P 0.00 0.00 0.00 0.73 -0.32 25 0 124 0
30MAR26 77.50 P 0.00 0.00 0.00 1.24 -0.47 24 0 335 0
30MAR26 80.00 P 0.00 0.00 0.00 1.95 -0.64 25 0 285 0
30MAR26 82.50 P 0.00 0.00 0.00 2.90 -0.82 25 0 121 0
30MAR26 85.00 P 0.00 0.00 0.00 4.11 -1.02 25 0 52 0
30MAR26 87.50 P 0.00 0.00 0.00 5.56 -1.21 24 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 7.24 -1.38 24 0 3 0
30MAR26 92.50 P 0.00 0.00 0.00 9.13 -1.53 24 0 2 0
30MAR26 95.00 P 0.00 0.00 0.00 11.20 -1.65 25 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 13.42 -1.74 25 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 15.75 -1.82 25 0 10 0
30MAR26 102.50 P 0.00 0.00 0.00 18.16 -1.89 24 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 20.65 -1.90 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 23.15 -1.90 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 25.65 -1.90 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 28.15 -1.90 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 30.65 -1.90 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 33.15 -1.90 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 35.65 -1.90 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 38.15 -1.90 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 40.65 -1.90 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.06 -0.04 24 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.13 -0.06 24 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.25 -0.10 24 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.45 -0.15 25 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.74 -0.23 25 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 1.15 -0.33 24 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 1.71 -0.45 24 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 2.44 -0.58 24 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 3.35 -0.72 24 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 4.45 -0.86 24 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 5.74 -0.99 25 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 7.21 -1.12 25 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 8.84 -1.24 24 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 10.63 -1.37 25 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 12.55 -1.48 25 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 14.60 -1.57 24 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 16.75 -1.63 25 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 18.97 -1.69 24 0 0 0
TOTAL PUT 60 1,384 +60
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 2.65 -0.01 0 0 0 0
29JAN26 6.27 C 0.00 0.00 0.00 2.41 -0.01 0 0 0 0
29JAN26 6.51 C 0.00 0.00 0.00 2.17 -0.01 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.93 -0.01 0 0 0 0
29JAN26 6.99 C 0.00 0.00 0.00 1.69 -0.01 0 0 0 0
29JAN26 7.23 C 0.00 0.00 0.00 1.45 -0.02 0 0 0 0
29JAN26 7.47 C 0.00 0.00 0.00 1.21 -0.01 0 0 0 0
29JAN26 7.71 C 0.00 0.00 0.00 0.98 0.00 25 0 0 0
29JAN26 7.95 C 0.00 0.00 0.00 0.75 0.00 23 0 0 0
29JAN26 8.19 C 0.00 0.00 0.00 0.54 -0.01 24 0 0 0
29JAN26 8.44 C 0.00 0.00 0.00 0.35 -0.01 23 0 0 0
29JAN26 8.68 C 0.00 0.00 0.00 0.21 -0.01 23 0 0 0
29JAN26 8.92 C 0.00 0.00 0.00 0.12 -0.01 24 0 0 0
29JAN26 9.16 C 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
29JAN26 9.40 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29JAN26 9.64 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 10.12 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 10.60 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 11.09 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 4.53 C 0.00 0.00 0.00 4.16 -0.02 0 0 0 0
30MAR26 4.63 C 0.00 0.00 0.00 4.06 -0.02 0 0 0 0
30MAR26 4.72 C 0.00 0.00 0.00 3.97 -0.02 0 0 0 0
30MAR26 4.82 C 0.00 0.00 0.00 3.88 -0.01 0 0 0 0
30MAR26 5.06 C 0.00 0.00 0.00 3.65 0.00 50 0 0 0
30MAR26 5.30 C 0.00 0.00 0.00 3.40 -0.02 0 0 0 0
30MAR26 5.54 C 0.00 0.00 0.00 3.17 -0.01 39 0 0 0
30MAR26 5.78 C 0.00 0.00 0.00 2.94 0.00 42 0 0 0
30MAR26 6.03 C 0.00 0.00 0.00 2.69 -0.01 38 0 0 0
30MAR26 6.27 C 0.00 0.00 0.00 2.45 -0.01 33 0 0 0
30MAR26 6.51 C 0.00 0.00 0.00 2.21 -0.02 29 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.99 0.00 32 0 0 0
30MAR26 6.99 C 0.00 0.00 0.00 1.74 -0.02 25 0 0 0
30MAR26 7.23 C 0.00 0.00 0.00 1.53 0.00 28 0 0 0
30MAR26 7.47 C 0.00 0.00 0.00 1.31 0.00 27 0 0 0
30MAR26 7.71 C 0.00 0.00 0.00 1.09 0.00 25 0 0 0
30MAR26 7.95 C 0.00 0.00 0.00 0.89 -0.01 24 0 0 0
30MAR26 8.19 C 0.00 0.00 0.00 0.72 -0.01 24 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 0.56 -0.01 24 0 0 0
30MAR26 8.68 C 0.00 0.00 0.00 0.43 -0.01 24 0 0 0
30MAR26 8.92 C 0.00 0.00 0.00 0.33 -0.01 25 0 0 0
30MAR26 9.16 C 0.00 0.00 0.00 0.25 0.00 25 0 0 0
30MAR26 9.40 C 0.00 0.00 0.00 0.18 0.00 25 0 0 0
30MAR26 9.64 C 0.00 0.00 0.00 0.13 0.00 25 0 0 0
30MAR26 10.12 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
30MAR26 10.60 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30MAR26 11.09 C 0.00 0.00 0.00 0.01 0.00 25 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 32 0 0 0
29JUN26 4.72 C 0.00 0.00 0.00 4.00 -0.02 42 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 3.67 -0.02 45 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 3.45 0.00 49 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 3.20 -0.02 40 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 2.98 0.00 43 0 4 0
29JUN26 6.03 C 0.00 0.00 0.00 2.73 -0.01 38 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 2.49 -0.02 34 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 2.26 -0.02 33 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.04 -0.01 32 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 1.82 -0.01 31 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 0.00 29 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 1.20 0.00 28 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 0.98 -0.01 25 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 0.82 -0.01 25 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 0.67 -0.01 25 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 0.55 -0.01 25 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 0.45 0.00 25 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.36 -0.01 25 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.28 -0.01 25 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.22 -0.01 25 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.13 -0.01 25 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.08 0.00 26 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.03 0.00 27 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 2.98 -0.01 38 0 2 0
29SEP26 6.03 C 0.00 0.00 0.00 2.74 -0.01 37 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 2.51 -0.01 35 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 2.29 0.00 34 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.07 0.00 32 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 1.86 -0.01 31 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 1.65 -0.01 30 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 1.45 -0.02 29 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 1.27 -0.02 28 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 1.07 -0.02 26 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 0.92 -0.02 26 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.79 -0.02 27 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.67 -0.03 26 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.57 -0.04 26 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.50 -0.02 27 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.42 -0.02 27 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.35 -0.03 27 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.25 -0.02 27 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.17 -0.02 27 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.12 -0.02 27 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.08 -0.02 27 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
TOTAL CALL 0 6 0
29JAN26 6.03 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 6.27 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 6.51 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 6.99 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 7.23 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 7.47 P 0.00 0.00 0.00 0.01 0.00 33 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 25 0 0 0
29JAN26 8.19 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29JAN26 8.44 P 0.00 0.00 0.00 0.11 -0.01 24 0 0 0
29JAN26 8.68 P 0.00 0.00 0.00 0.21 -0.01 24 0 0 0
29JAN26 8.92 P 0.00 0.00 0.00 0.35 -0.01 23 0 0 0
29JAN26 9.16 P 0.00 0.00 0.00 0.53 -0.01 23 0 0 0
29JAN26 9.40 P 0.00 0.00 0.00 0.74 -0.01 23 0 0 0
29JAN26 9.64 P 0.00 0.00 0.00 0.97 0.00 0 0 0 0
29JAN26 10.12 P 0.00 0.00 0.00 1.49 +0.04 47 0 0 0
29JAN26 10.60 P 0.00 0.00 0.00 1.97 +0.04 57 0 0 0
29JAN26 11.09 P 0.00 0.00 0.00 2.44 +0.02 59 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 58 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 42 0 42 0
30MAR26 6.03 P 0.00 0.00 0.00 0.01 0.00 38 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 31 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 0.00 24 0 0 0
30MAR26 7.47 P 0.00 0.00 0.00 0.04 0.00 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 0.19 -0.01 24 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.28 -0.01 24 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 0.52 -0.01 24 0 0 0
30MAR26 9.16 P 0.00 0.00 0.00 0.68 0.00 24 0 0 0
30MAR26 9.40 P 0.00 0.00 0.00 0.85 -0.01 24 0 0 0
30MAR26 9.64 P 0.00 0.00 0.00 1.05 0.00 25 0 0 0
30MAR26 10.12 P 0.00 0.00 0.00 1.49 +0.01 27 0 0 0
30MAR26 10.60 P 0.00 0.00 0.00 1.97 +0.04 33 0 0 0
30MAR26 11.09 P 0.00 0.00 0.00 2.44 +0.02 35 0 0 0
30MAR26 11.57 P 0.00 0.00 0.00 2.92 +0.02 40 0 0 0
30MAR26 12.05 P 0.00 0.00 0.00 3.40 +0.02 44 0 0 0
29JUN26 4.72 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 4.82 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 5.06 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 5.30 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 5.54 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 5.78 P 0.00 0.00 0.00 0.01 0.00 26 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.08 0.00 25 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.11 -0.01 24 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.16 -0.01 24 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.23 0.00 25 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.30 -0.01 24 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.40 -0.01 24 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.51 -0.01 24 0 0 0
29JUN26 8.44 P 0.00 0.00 0.00 0.64 -0.01 24 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.78 -0.01 24 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.96 -0.01 25 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 1.13 -0.01 25 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 1.32 -0.01 25 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 1.47 0.00 22 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 1.86 -0.01 19 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 2.29 0.00 0 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 2.73 -0.01 0 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 3.18 0.00 0 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 3.64 0.00 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 0.06 -0.01 27 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.12 -0.02 27 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.17 -0.01 27 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.22 -0.01 27 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.29 -0.01 27 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.37 0.00 27 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.45 -0.01 26 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.56 -0.01 26 0 10 0
29SEP26 8.19 P 0.00 0.00 0.00 0.66 -0.02 26 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.79 -0.02 26 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.93 -0.02 26 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 1.10 -0.03 26 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 1.24 -0.02 25 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 1.40 -0.02 25 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.58 -0.02 24 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 1.96 -0.01 24 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 2.36 -0.01 22 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 2.79 -0.01 13 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 3.23 0.00 0 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 3.68 +0.01 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 4.37 -0.02 0 0 0 0
30MAR26 4.42 C 0.00 0.00 0.00 4.27 -0.02 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.19 -0.02 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.09 -0.02 0 0 0 0
30MAR26 4.69 C 0.00 0.00 0.00 4.01 -0.01 0 0 0 0
30MAR26 4.93 C 0.00 0.00 0.00 3.77 -0.01 0 0 0 0
30MAR26 5.17 C 0.00 0.00 0.00 3.53 -0.02 0 0 0 0
30MAR26 5.40 C 0.00 0.00 0.00 3.30 -0.02 0 0 0 0
30MAR26 5.63 C 0.00 0.00 0.00 3.08 -0.01 37 0 0 0
30MAR26 5.87 C 0.00 0.00 0.00 2.84 -0.02 30 0 0 0
30MAR26 6.10 C 0.00 0.00 0.00 2.62 -0.01 36 0 0 0
30MAR26 6.33 C 0.00 0.00 0.00 2.39 -0.01 32 0 0 0
30MAR26 6.57 C 0.00 0.00 0.00 2.15 -0.02 28 0 0 0
30MAR26 6.81 C 0.00 0.00 0.00 1.93 0.00 31 0 0 0
30MAR26 7.04 C 0.00 0.00 0.00 1.71 0.00 30 0 0 0
30MAR26 7.28 C 0.00 0.00 0.00 1.48 0.00 27 0 0 0
30MAR26 7.51 C 0.00 0.00 0.00 1.27 -0.01 26 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 1.06 -0.01 24 0 0 0
30MAR26 7.98 C 0.00 0.00 0.00 0.87 -0.01 24 0 0 0
30MAR26 8.21 C 0.00 0.00 0.00 0.71 -0.01 25 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 0.57 0.00 25 0 0 0
30MAR26 8.69 C 0.00 0.00 0.00 0.43 -0.01 24 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 64 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 62 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 56 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 37 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 0.00 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 0.20 -0.01 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 0.40 -0.01 25 0 0 0
TOTAL PUT 0 2 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHG - WH GROUP CLOSING PRICE HK$ 8.67
29JAN26 5.00 C 0.00 0.00 0.00 3.68 0.00 76 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 3.43 -0.01 65 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 3.18 -0.01 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.93 -0.01 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.68 -0.01 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.43 -0.01 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.18 -0.01 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.93 -0.01 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.68 -0.01 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.43 -0.02 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.19 0.00 30 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.94 0.00 24 0 8 0
29JAN26 8.00 C 0.00 0.00 0.00 0.71 0.00 25 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.50 0.00 25 0 34 0
29JAN26 8.50 C 0.00 0.00 0.00 0.31 -0.01 23 0 24 0
29JAN26 8.75 C 0.19 0.19 0.19 0.18 -0.01 24 3 76 +3
29JAN26 9.00 C 0.00 0.00 0.00 0.10 0.00 25 0 9 0
29JAN26 9.25 C 0.00 0.00 0.00 0.05 0.00 25 0 2 0
29JAN26 9.50 C 0.00 0.00 0.00 0.02 0.00 25 0 128 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 26 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 39 0 60 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 3.69 -0.01 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 3.43 -0.02 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 3.18 -0.02 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.94 -0.01 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.71 +0.01 52 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.45 -0.01 39 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.19 -0.02 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.95 -0.01 28 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.70 -0.02 23 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.48 +0.01 33 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.23 +0.01 28 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.99 0.00 24 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.78 0.00 24 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.59 0.00 24 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.43 -0.01 24 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.29 -0.01 24 0 7 0
26FEB26 9.00 C 0.00 0.00 0.00 0.20 0.00 24 0 34 0
26FEB26 9.25 C 0.00 0.00 0.00 0.13 0.00 25 0 2 0
26FEB26 9.50 C 0.00 0.00 0.00 0.08 0.00 25 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.03 0.00 25 0 4 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 26 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 36 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 45 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.71 0.00 51 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.47 0.00 53 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.20 -0.02 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.96 -0.01 34 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.71 -0.02 24 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.49 +0.01 41 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.22 -0.02 29 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.98 -0.01 29 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.73 -0.02 25 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.50 -0.01 26 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.29 +0.01 28 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.06 0.00 25 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.87 +0.01 26 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.69 -0.02 25 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.54 -0.01 25 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.41 0.00 25 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.30 -0.01 25 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.22 -0.01 25 0 2 0
30MAR26 9.50 C 0.00 0.00 0.00 0.17 +0.01 26 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.12 +0.01 26 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.08 0.00 26 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 35 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.25 -0.02 30 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.01 -0.02 29 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.78 -0.01 28 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.56 0.00 28 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.35 0.00 28 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.13 0.00 26 0 1 0
29APR26 8.00 C 0.00 0.00 0.00 0.95 0.00 26 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.78 0.00 26 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.62 -0.03 25 0 50 0
29APR26 8.75 C 0.00 0.00 0.00 0.51 -0.01 26 0 50 0
29APR26 9.00 C 0.00 0.00 0.00 0.41 0.00 26 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.32 0.00 26 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.25 0.00 27 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.19 0.00 27 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.14 0.00 26 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.08 0.00 27 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.75 0.00 55 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.49 0.00 46 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.24 -0.01 41 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.00 -0.01 40 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.75 -0.02 36 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.53 0.00 39 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.27 -0.02 33 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.05 0.00 34 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.82 0.00 32 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.59 0.00 30 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.37 0.00 28 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.13 0.00 25 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.95 0.00 25 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.78 0.00 25 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.64 -0.01 25 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.53 +0.01 26 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.42 +0.01 25 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.33 +0.01 25 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.25 0.00 25 0 42 0
29JUN26 9.75 C 0.00 0.00 0.00 0.19 0.00 25 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.15 0.00 25 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.08 0.00 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 0.00 49 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.49 -0.01 42 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.25 0.00 41 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.00 -0.02 37 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.77 0.00 37 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.53 -0.01 35 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.29 -0.01 33 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.08 +0.01 33 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.86 0.00 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 0.00 29 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.05 -0.01 27 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.91 0.00 27 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.80 0.00 28 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.68 0.00 28 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.57 -0.01 28 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.49 0.00 28 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.41 0.00 28 0 1 0
29SEP26 9.75 C 0.00 0.00 0.00 0.35 0.00 28 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.29 0.00 28 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.20 0.00 27 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.14 0.00 27 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.10 0.00 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 3.01 -0.01 36 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.77 0.00 34 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.53 -0.02 32 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.31 -0.01 32 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.09 -0.01 31 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.88 -0.01 30 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.69 0.00 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 0.00 29 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.14 0.00 27 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.00 0.00 27 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.91 0.00 28 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 0.80 0.00 28 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.70 0.00 28 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.61 0.00 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.53 -0.01 27 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.47 0.00 28 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.41 0.00 28 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.31 0.00 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.23 0.00 27 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.17 0.00 27 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.13 0.00 28 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.10 0.00 28 0 0 0
TOTAL CALL 3 706 +3
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 79 0 30 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 72 0 30 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 65 0 30 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 58 0 60 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 46 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 39 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 0.00 24 0 10 0
29JAN26 8.50 P 0.00 0.00 0.00 0.14 +0.01 25 0 40 0
29JAN26 8.75 P 0.22 0.22 0.22 0.26 +0.01 25 3 85 -3
29JAN26 9.00 P 0.00 0.00 0.00 0.41 0.00 24 0 30 0
29JAN26 9.25 P 0.00 0.00 0.00 0.61 0.00 24 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.84 0.00 25 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 1.08 0.00 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.37 +0.04 44 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 1.87 +0.04 55 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.37 +0.04 65 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.87 +0.04 74 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.37 +0.04 82 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.87 +0.04 90 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 64 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 49 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 0.00 35 0 60 0
26FEB26 7.00 P 0.01 0.01 0.01 0.01 0.00 30 3 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 25 0 4 0
26FEB26 8.00 P 0.00 0.00 0.00 0.07 0.00 23 0 10 0
26FEB26 8.25 P 0.00 0.00 0.00 0.13 0.00 24 0 5 0
26FEB26 8.50 P 0.00 0.00 0.00 0.23 +0.01 25 0 33 0
26FEB26 8.75 P 0.00 0.00 0.00 0.35 +0.01 24 0 30 0
26FEB26 9.00 P 0.00 0.00 0.00 0.51 +0.02 25 0 8 0
26FEB26 9.25 P 0.00 0.00 0.00 0.67 0.00 24 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.88 0.00 24 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.10 0.00 24 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.37 +0.03 31 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.87 +0.04 39 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.37 +0.04 46 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.87 +0.04 52 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.37 +0.04 58 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.87 +0.04 63 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 0.06 +0.01 26 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 0.00 25 0 84 0
30MAR26 8.50 P 0.00 0.00 0.00 0.32 +0.01 25 0 7 0
30MAR26 8.75 P 0.00 0.00 0.00 0.45 +0.02 26 0 10 0
30MAR26 9.00 P 0.00 0.00 0.00 0.60 +0.01 26 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.76 +0.01 26 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.94 0.00 25 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.15 +0.01 26 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.37 -0.01 26 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.87 +0.03 32 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.37 +0.04 37 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.87 +0.04 43 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.37 +0.04 47 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.87 +0.04 52 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 27 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 27 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.10 0.00 27 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.14 -0.01 26 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.21 0.00 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 0.40 +0.01 26 0 53 0
29APR26 8.75 P 0.00 0.00 0.00 0.52 +0.01 26 0 50 0
29APR26 9.00 P 0.00 0.00 0.00 0.67 +0.01 26 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.82 0.00 26 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.00 0.00 26 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.20 0.00 26 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.41 -0.01 27 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 1.87 +0.01 28 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.37 +0.04 33 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.87 +0.04 38 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.37 +0.04 42 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 0.00 24 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.17 +0.01 25 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 0.32 +0.01 24 0 4 0
29JUN26 8.00 P 0.00 0.00 0.00 0.42 +0.01 24 0 4 0
29JUN26 8.25 P 0.00 0.00 0.00 0.54 +0.01 24 0 3 0
29JUN26 8.50 P 0.00 0.00 0.00 0.67 0.00 24 0 2 0
29JUN26 8.75 P 0.00 0.00 0.00 0.82 0.00 24 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.99 +0.01 24 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.20 0.00 25 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.35 0.00 22 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.55 0.00 21 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.76 0.00 20 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.20 +0.01 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.65 0.00 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.12 0.00 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.59 0.00 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.06 0.00 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 0.12 -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 0.00 27 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 0.30 0.00 27 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.38 0.00 27 0 11 0
29SEP26 7.75 P 0.00 0.00 0.00 0.48 0.00 27 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.59 0.00 27 0 13 0
29SEP26 8.25 P 0.00 0.00 0.00 0.71 0.00 27 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.84 0.00 26 0 2 0
29SEP26 8.75 P 0.00 0.00 0.00 0.99 0.00 26 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.14 0.00 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.31 0.00 26 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.49 0.00 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 0.00 24 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.28 0.00 23 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.71 -0.01 18 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.16 0.00 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.62 0.00 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.09 0.00 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.07 0.00 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 0.00 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 0.00 27 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.39 0.00 27 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.47 0.00 27 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.56 0.00 26 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.68 0.00 27 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.80 0.00 26 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.93 0.00 26 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.08 0.00 26 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 1.23 0.00 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.39 0.00 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.57 0.00 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.75 -0.01 25 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.94 -0.01 25 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.34 -0.01 24 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.76 -0.01 22 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.22 +0.01 21 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.65 -0.01 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.13 +0.01 0 0 0 0
TOTAL PUT 6 1,084 -3
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHL - THE WHARF (HLDGS) LTD CLOSING PRICE HK$ 22.12
29JAN26 15.50 C 0.00 0.00 0.00 6.65 +0.18 49 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 6.15 +0.18 41 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 5.65 +0.18 0 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 5.15 +0.18 0 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 4.65 +0.18 0 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 4.15 +0.18 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 3.65 +0.17 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 3.16 +0.18 26 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 2.66 +0.17 22 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 2.18 +0.15 24 0 10 0
29JAN26 21.00 C 0.00 0.00 0.00 1.29 +0.12 23 0 25 0
29JAN26 22.00 C 0.61 0.61 0.61 0.63 +0.11 24 15 25 +15
29JAN26 23.00 C 0.32 0.32 0.26 0.23 +0.04 24 45 58 -15
29JAN26 24.00 C 0.08 0.08 0.08 0.07 +0.01 25 1 9 +1
29JAN26 25.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 2 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 29 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 40 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 6.68 +0.18 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 6.19 +0.18 34 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 5.69 +0.18 29 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 5.19 +0.18 23 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 4.69 +0.17 0 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 4.20 +0.17 24 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 3.71 +0.17 24 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 3.24 +0.17 25 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 2.77 +0.16 24 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 2.33 +0.14 24 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 1.54 +0.10 24 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.93 +0.10 25 0 40 0
26FEB26 23.00 C 0.00 0.00 0.00 0.52 +0.07 25 0 41 0
26FEB26 24.00 C 0.00 0.00 0.00 0.25 +0.03 25 0 15 0
26FEB26 25.00 C 0.14 0.14 0.14 0.11 +0.01 25 10 10 0
26FEB26 26.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 19 0
26FEB26 27.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 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 45 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 9.21 +0.18 41 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 8.71 +0.18 31 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 8.21 +0.18 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 7.72 +0.18 34 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 7.22 +0.18 25 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 6.72 +0.17 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 6.23 +0.18 26 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 5.74 +0.18 27 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 5.25 +0.18 27 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 4.76 +0.17 25 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 4.29 +0.17 26 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 3.82 +0.16 26 0 1 0
30MAR26 19.00 C 0.00 0.00 0.00 3.37 +0.15 26 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 2.95 +0.15 26 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 2.54 +0.16 26 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 1.83 +0.11 26 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 1.24 +0.08 26 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.81 +0.05 26 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.51 +0.05 26 0 2 0
30MAR26 25.00 C 0.00 0.00 0.00 0.30 +0.03 26 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.16 +0.01 26 0 15 0
30MAR26 27.00 C 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 5.75 +0.18 27 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 5.26 +0.17 26 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 4.78 +0.17 26 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 4.31 +0.16 26 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 3.86 +0.16 26 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 3.42 +0.15 26 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 3.01 +0.15 26 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 2.62 +0.13 26 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 1.92 +0.11 25 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 1.37 +0.09 26 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.95 +0.08 26 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.63 +0.05 26 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.40 +0.04 26 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.24 +0.02 26 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 0.14 +0.01 26 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 7.23 +0.18 26 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 6.74 +0.18 26 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 6.25 +0.17 25 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 5.78 +0.18 26 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 5.31 +0.17 26 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 4.85 +0.16 26 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 4.41 +0.16 26 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 3.99 +0.15 26 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 3.59 +0.15 26 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 3.21 +0.14 26 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 2.86 +0.13 26 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 2.22 +0.11 26 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 1.69 +0.09 26 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 1.26 +0.08 26 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.92 +0.06 26 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.66 +0.05 26 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.46 +0.04 26 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.32 +0.03 26 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.21 +0.02 26 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.14 +0.01 26 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.83 +0.17 25 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.38 +0.17 26 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.94 +0.17 26 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.51 +0.17 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.09 +0.16 26 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.69 +0.16 26 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.30 +0.15 26 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.93 +0.14 26 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.59 +0.14 26 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.25 +0.13 26 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.65 +0.11 26 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.14 +0.10 26 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.70 +0.08 26 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.33 +0.07 26 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.03 +0.06 26 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.80 +0.06 26 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.61 +0.04 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.46 +0.03 26 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.34 +0.02 26 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.25 +0.02 26 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.19 +0.02 26 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.14 +0.01 26 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.10 +0.01 26 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.16 +0.16 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.75 +0.16 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.35 +0.15 26 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.97 +0.15 26 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.61 +0.15 26 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.26 +0.14 26 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.92 +0.13 26 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.61 +0.13 26 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.03 +0.11 26 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.52 +0.10 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.08 +0.09 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.71 +0.09 26 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.39 +0.07 26 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.12 +0.05 26 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.89 +0.04 26 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.72 +0.05 26 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.57 +0.03 26 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.45 +0.03 26 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.36 +0.03 26 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.28 +0.02 26 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.22 +0.02 26 0 0 0
TOTAL CALL 71 426 +1
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
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 47 0 4 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 9 0
29JAN26 20.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 35 0
29JAN26 21.00 P 0.00 0.00 0.00 0.14 -0.05 24 0 25 0
29JAN26 22.00 P 0.40 0.46 0.40 0.46 -0.11 24 22 68 +10
29JAN26 23.00 P 0.00 0.00 0.00 1.11 -0.13 26 0 20 0
29JAN26 24.00 P 0.00 0.00 0.00 1.95 -0.13 27 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 2.88 -0.18 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 3.88 -0.18 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 4.88 -0.18 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 5.88 -0.18 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 6.88 -0.18 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 7.88 -0.18 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 8.88 -0.18 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 9.88 -0.18 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 10.88 -0.18 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 11.88 -0.18 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.08 -0.02 25 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.14 -0.02 25 0 12 0
26FEB26 21.00 P 0.00 0.00 0.00 0.35 -0.06 25 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.73 -0.10 25 0 101 0
26FEB26 23.00 P 0.00 0.00 0.00 1.33 -0.11 25 0 114 0
26FEB26 24.00 P 0.00 0.00 0.00 2.10 -0.10 27 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 2.93 -0.16 25 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 3.88 -0.18 0 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 4.88 -0.18 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 5.88 -0.18 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 6.88 -0.18 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 7.88 -0.18 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 8.88 -0.18 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 9.88 -0.18 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 10.88 -0.18 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 11.88 -0.18 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 47 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 41 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.08 -0.01 26 0 4 0
30MAR26 19.00 P 0.00 0.00 0.00 0.13 -0.03 26 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.20 -0.04 26 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.30 -0.04 26 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.58 -0.06 26 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 0.99 -0.08 26 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 1.55 -0.11 26 0 15 0
30MAR26 24.00 P 0.00 0.00 0.00 2.27 -0.11 27 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 3.05 -0.15 26 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 3.94 -0.17 26 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 4.89 -0.18 26 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 5.88 -0.18 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 6.88 -0.18 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 7.88 -0.18 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 8.88 -0.18 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 9.88 -0.18 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 10.88 -0.18 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 11.88 -0.18 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.11 -0.01 26 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.16 -0.02 26 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.24 -0.02 26 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.33 -0.03 26 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.44 -0.05 26 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.77 -0.07 26 0 1 0
29APR26 22.00 P 0.00 0.00 0.00 1.22 -0.09 26 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 1.81 -0.11 26 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 2.51 -0.11 26 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 3.27 -0.14 26 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 4.12 -0.15 26 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 5.02 -0.16 26 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 5.96 -0.17 26 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 6.92 -0.17 26 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 7.89 -0.18 26 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 8.88 -0.18 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 26 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.05 0.00 26 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.11 -0.01 26 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.15 -0.02 26 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.22 -0.02 26 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.30 -0.03 26 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.39 -0.04 26 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.52 -0.03 26 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.66 -0.05 26 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 1.02 -0.07 26 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 1.49 -0.09 26 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 2.06 -0.10 26 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 2.72 -0.12 26 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 3.46 -0.13 26 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 4.27 -0.14 26 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 5.13 -0.16 26 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 6.04 -0.16 26 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 6.97 -0.17 26 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 7.93 -0.17 26 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 8.90 -0.17 26 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 9.88 -0.18 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 10.88 -0.18 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 11.88 -0.18 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.09 0.00 26 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.12 -0.01 26 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.17 -0.01 26 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.23 -0.02 26 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.30 -0.02 26 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.39 -0.03 26 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.50 -0.03 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.62 -0.03 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.77 -0.04 26 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.92 -0.06 26 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 1.32 -0.07 26 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.79 -0.09 26 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 2.35 -0.10 26 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 2.99 -0.11 26 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 3.70 -0.12 26 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 4.47 -0.13 26 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 5.30 -0.14 26 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 6.16 -0.16 26 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 7.06 -0.16 26 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 7.99 -0.17 26 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 8.94 -0.17 26 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.90 -0.18 25 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.88 -0.18 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.88 -0.18 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.28 -0.01 26 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.35 -0.02 26 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.45 -0.02 26 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.55 -0.03 26 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.67 -0.04 26 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.82 -0.04 26 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.97 -0.05 26 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.15 -0.05 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.56 -0.06 26 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.04 -0.08 26 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 2.59 -0.09 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 3.22 -0.10 26 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 3.91 -0.11 26 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 4.65 -0.13 26 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 5.44 -0.14 26 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 6.28 -0.15 26 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 7.16 -0.15 26 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.06 -0.16 26 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.99 -0.17 26 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.94 -0.17 26 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.90 -0.17 26 0 0 0
TOTAL PUT 22 442 +10
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WWC - WANT WANT CHINA CLOSING PRICE HK$ 4.71
29JAN26 3.70 C 0.00 0.00 0.00 1.03 +0.03 59 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.93 +0.03 53 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.83 +0.03 48 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.73 +0.03 42 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.64 +0.03 43 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.54 +0.03 37 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.45 +0.03 36 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.36 +0.02 33 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.28 +0.01 31 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.21 +0.01 30 0 15 0
29JAN26 4.70 C 0.00 0.00 0.00 0.15 +0.01 29 0 30 0
29JAN26 4.80 C 0.12 0.12 0.12 0.10 0.00 28 50 136 +50
29JAN26 4.90 C 0.06 0.06 0.06 0.07 +0.01 29 15 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 53 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 60 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 73 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 1.04 +0.02 41 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.94 +0.02 37 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.85 +0.02 37 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.75 +0.02 33 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.66 +0.02 33 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.57 +0.01 31 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.48 +0.01 29 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.40 0.00 28 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.33 0.00 28 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.27 0.00 28 0 15 0
26FEB26 4.70 C 0.20 0.20 0.20 0.20 -0.02 26 1 15 0
26FEB26 4.80 C 0.17 0.17 0.17 0.16 -0.01 27 10 23 +8
26FEB26 4.90 C 0.00 0.00 0.00 0.13 0.00 28 0 15 0
26FEB26 5.00 C 0.00 0.00 0.00 0.09 -0.01 27 0 21 0
26FEB26 5.25 C 0.00 0.00 0.00 0.04 -0.01 27 0 81 0
26FEB26 5.50 C 0.00 0.00 0.00 0.02 0.00 28 0 15 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 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 1.06 +0.02 36 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.97 +0.02 36 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.87 +0.02 32 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.78 +0.02 31 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.70 +0.02 32 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.61 +0.01 30 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.54 +0.03 31 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.46 +0.02 29 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.40 +0.02 30 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.34 +0.01 29 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.28 +0.01 29 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.23 0.00 28 0 50 0
30MAR26 4.90 C 0.00 0.00 0.00 0.19 0.00 28 0 141 0
30MAR26 5.00 C 0.00 0.00 0.00 0.16 0.00 29 0 65 0
30MAR26 5.25 C 0.00 0.00 0.00 0.10 +0.01 30 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.05 0.00 28 0 15 0
30MAR26 5.75 C 0.00 0.00 0.00 0.03 0.00 29 0 5 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 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 1.08 +0.02 34 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.99 +0.02 33 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.90 +0.02 32 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.81 +0.02 31 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.73 +0.02 31 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.65 +0.02 30 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.57 +0.02 29 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.50 +0.01 29 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.44 +0.02 29 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.38 +0.02 29 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.32 +0.01 28 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.27 +0.01 27 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.23 0.00 28 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.20 +0.01 28 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.13 +0.01 28 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.08 0.00 28 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 0.02 +0.01 30 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.13 +0.02 34 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.04 +0.02 32 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.96 +0.03 32 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.88 +0.03 32 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.80 +0.03 31 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.72 +0.02 30 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.65 +0.02 29 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.59 +0.05 30 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.53 +0.02 30 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.47 +0.02 29 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.41 +0.01 28 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.37 +0.02 29 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.32 +0.01 28 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.28 +0.01 28 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.20 +0.01 28 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.14 +0.01 28 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.10 +0.01 29 0 19 0
29JUN26 6.00 C 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.05 +0.01 29 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.03 +0.01 29 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.17 +0.02 34 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.08 +0.01 32 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.00 +0.01 32 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.92 +0.01 31 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.85 +0.01 31 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.78 +0.01 31 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.71 +0.01 30 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.65 +0.01 30 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.59 +0.01 30 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.53 0.00 29 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.48 +0.01 29 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.43 0.00 29 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.39 0.00 29 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.35 0.00 29 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 0.20 +0.01 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.15 +0.01 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 1.17 +0.02 31 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.08 +0.01 29 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.00 +0.01 29 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.92 +0.01 28 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.88 +0.01 30 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.82 +0.01 31 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.75 +0.01 30 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.69 0.00 30 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.64 +0.01 30 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.59 +0.01 30 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.54 +0.01 30 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.49 0.00 30 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.45 0.00 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.41 0.00 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.33 0.00 29 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.26 0.00 29 0 5 0
30DEC26 5.75 C 0.00 0.00 0.00 0.20 0.00 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.16 0.00 29 0 69 0
30DEC26 6.25 C 0.00 0.00 0.00 0.12 -0.01 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.10 0.00 29 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 0.04 -0.01 28 0 0 0
TOTAL CALL 76 1,394 +58
29JAN26 3.70 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 30 0 50 0
29JAN26 4.30 P 0.00 0.00 0.00 0.02 0.00 31 0 133 0
29JAN26 4.40 P 0.00 0.00 0.00 0.03 -0.01 29 0 85 0
29JAN26 4.50 P 0.00 0.00 0.00 0.05 -0.01 28 0 51 0
29JAN26 4.60 P 0.00 0.00 0.00 0.08 -0.01 27 0 48 0
29JAN26 4.70 P 0.13 0.13 0.13 0.12 -0.02 27 3 58 -3
29JAN26 4.80 P 0.00 0.00 0.00 0.18 -0.01 28 0 70 0
29JAN26 4.90 P 0.00 0.00 0.00 0.24 -0.03 26 0 78 0
29JAN26 5.00 P 0.00 0.00 0.00 0.32 -0.03 27 0 78 0
29JAN26 5.25 P 0.00 0.00 0.00 0.55 -0.03 31 0 150 0
29JAN26 5.50 P 0.00 0.00 0.00 0.79 -0.03 0 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.04 -0.03 0 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 1.29 -0.03 0 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.54 -0.03 0 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.79 -0.03 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 2.04 -0.03 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 2.29 -0.03 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.54 -0.03 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.79 -0.03 0 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 34 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.02 -0.01 28 0 20 0
26FEB26 4.20 P 0.00 0.00 0.00 0.03 -0.01 27 0 9 0
26FEB26 4.30 P 0.04 0.04 0.04 0.05 0.00 28 8 64 +8
26FEB26 4.40 P 0.00 0.00 0.00 0.07 -0.01 28 0 40 0
26FEB26 4.50 P 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.14 -0.01 28 0 70 0
26FEB26 4.70 P 0.00 0.00 0.00 0.18 -0.01 27 0 45 0
26FEB26 4.80 P 0.00 0.00 0.00 0.23 -0.02 27 0 14 0
26FEB26 4.90 P 0.00 0.00 0.00 0.29 -0.02 26 0 30 0
26FEB26 5.00 P 0.00 0.00 0.00 0.36 -0.02 26 0 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.56 -0.02 25 0 51 0
26FEB26 5.50 P 0.00 0.00 0.00 0.79 -0.03 0 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.04 -0.03 0 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.29 -0.03 0 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.54 -0.03 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.79 -0.03 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 2.04 -0.03 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.29 -0.03 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.54 -0.03 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.79 -0.03 0 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 0.00 27 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.02 -0.01 28 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 0.00 29 0 20 0
30MAR26 4.20 P 0.00 0.00 0.00 0.06 0.00 28 0 45 0
30MAR26 4.30 P 0.00 0.00 0.00 0.09 0.00 29 0 26 0
30MAR26 4.40 P 0.00 0.00 0.00 0.11 -0.01 27 0 3 0
30MAR26 4.50 P 0.00 0.00 0.00 0.15 -0.01 28 0 188 0
30MAR26 4.60 P 0.00 0.00 0.00 0.19 -0.01 28 0 65 0
30MAR26 4.70 P 0.00 0.00 0.00 0.24 -0.01 28 0 10 0
30MAR26 4.80 P 0.00 0.00 0.00 0.29 -0.01 28 0 50 0
30MAR26 4.90 P 0.00 0.00 0.00 0.35 -0.01 28 0 107 0
30MAR26 5.00 P 0.00 0.00 0.00 0.41 -0.02 27 0 110 0
30MAR26 5.25 P 0.00 0.00 0.00 0.59 -0.02 26 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.80 -0.03 24 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.04 -0.03 0 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.29 -0.03 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.54 -0.03 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.79 -0.03 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.04 -0.03 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.29 -0.03 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.54 -0.03 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.79 -0.03 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.04 -0.02 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.29 -0.02 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.54 -0.02 0 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.09 -0.01 28 0 6 0
29APR26 4.30 P 0.00 0.00 0.00 0.11 -0.01 27 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.14 0.00 27 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.18 -0.01 28 0 60 0
29APR26 4.60 P 0.00 0.00 0.00 0.22 -0.01 27 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.27 -0.01 28 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.32 -0.01 27 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.37 -0.02 26 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.43 -0.02 26 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.62 -0.01 27 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.82 -0.02 26 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.04 -0.03 0 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.29 -0.03 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.54 -0.03 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.79 -0.03 0 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.06 0.00 30 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.07 0.00 28 0 10 0
29JUN26 4.00 P 0.00 0.00 0.00 0.09 0.00 29 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 0.00 28 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.17 0.00 28 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.20 -0.01 28 0 3 0
29JUN26 4.50 P 0.00 0.00 0.00 0.24 -0.01 28 0 52 0
29JUN26 4.60 P 0.00 0.00 0.00 0.28 -0.01 27 0 24 0
29JUN26 4.70 P 0.00 0.00 0.00 0.33 -0.01 28 0 6 0
29JUN26 4.80 P 0.00 0.00 0.00 0.38 -0.01 27 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.43 -0.02 27 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.49 -0.03 27 0 27 0
29JUN26 5.25 P 0.00 0.00 0.00 0.67 -0.02 27 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.86 -0.02 27 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.07 -0.02 26 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.29 -0.03 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.54 -0.03 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.79 -0.03 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.04 -0.03 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.29 -0.03 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.54 -0.03 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.79 -0.03 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.04 -0.02 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.29 -0.02 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.54 -0.02 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 0.13 -0.01 29 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.16 -0.01 29 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.19 -0.01 29 0 5 0
29SEP26 4.10 P 0.00 0.00 0.00 0.22 -0.01 28 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 0.25 -0.02 28 0 15 0
29SEP26 4.30 P 0.00 0.00 0.00 0.29 -0.01 28 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.33 -0.02 27 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.38 -0.01 28 0 79 0
29SEP26 4.60 P 0.00 0.00 0.00 0.43 -0.02 27 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.49 -0.01 28 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.54 -0.02 27 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.60 -0.02 27 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.67 -0.01 27 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.84 -0.01 27 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.02 -0.02 26 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.22 -0.02 25 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.43 -0.02 24 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 1.65 -0.02 22 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 1.87 -0.02 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.10 -0.02 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.34 -0.02 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.58 -0.02 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.82 -0.02 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.06 -0.02 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.31 -0.01 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.60 +0.04 31 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.15 -0.01 29 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.18 -0.01 29 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.21 0.00 29 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.24 0.00 29 0 41 0
30DEC26 4.10 P 0.00 0.00 0.00 0.27 -0.01 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.31 -0.01 28 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.35 -0.01 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.40 -0.01 28 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.44 -0.02 28 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 0.50 -0.01 28 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.55 -0.02 28 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.61 -0.01 28 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.67 -0.01 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.73 -0.02 28 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.90 -0.01 27 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.08 -0.01 27 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.27 -0.02 26 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.47 -0.02 25 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 1.73 +0.02 29 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.95 -0.02 29 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.18 -0.02 29 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.41 -0.02 29 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.64 -0.02 28 0 0 0
TOTAL PUT 11 2,404 +5
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$ 34.10
29JAN26 22.00 C 0.00 0.00 0.00 12.14 +0.30 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 11.19 +0.39 79 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 10.20 +0.63 73 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 9.18 +0.61 60 0 15 0
29JAN26 26.00 C 0.00 0.00 0.00 8.16 +0.41 46 0 46 0
29JAN26 27.00 C 0.00 0.00 0.00 7.18 +0.43 46 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 6.11 +0.42 0 0 502 0
29JAN26 29.00 C 5.40 5.40 5.40 5.34 +0.46 50 1 16 -1
29JAN26 30.00 C 0.00 0.00 0.00 4.27 +0.36 37 0 166 0
29JAN26 31.00 C 3.66 3.66 3.66 3.61 +0.48 47 2 508 0
29JAN26 32.00 C 2.80 2.80 2.74 2.85 +0.41 46 39 382 -6
29JAN26 33.00 C 2.11 2.30 2.11 2.23 +0.40 47 21 2,800 -1
29JAN26 34.00 C 1.66 1.82 1.60 1.69 +0.27 47 52 752 +16
29JAN26 35.00 C 1.22 1.40 1.06 1.28 +0.20 48 346 2,710 +48
29JAN26 36.00 C 1.02 1.02 0.86 0.95 +0.15 48 33 3,618 -4
29JAN26 37.00 C 0.67 0.74 0.55 0.73 +0.13 50 148 2,461 -35
29JAN26 38.00 C 0.41 0.53 0.41 0.56 +0.10 52 84 340 +50
29JAN26 39.00 C 0.26 0.37 0.26 0.44 +0.10 54 46 311 +30
29JAN26 40.00 C 0.31 0.31 0.17 0.34 +0.09 55 1,717 4,799 -627
29JAN26 41.00 C 0.22 0.22 0.14 0.27 +0.08 57 30 655 0
29JAN26 42.00 C 0.17 0.17 0.15 0.22 +0.07 59 55 220 +36
29JAN26 43.00 C 0.00 0.00 0.00 0.17 +0.06 60 0 351 0
29JAN26 44.00 C 0.00 0.00 0.00 0.14 +0.05 62 0 63 0
29JAN26 45.00 C 0.00 0.00 0.00 0.12 +0.05 65 0 186 0
29JAN26 46.00 C 0.00 0.00 0.00 0.10 +0.05 66 0 40 0
29JAN26 47.00 C 0.00 0.00 0.00 0.08 +0.04 67 0 682 0
29JAN26 48.00 C 0.00 0.00 0.00 0.07 +0.04 69 0 1,456 0
29JAN26 49.00 C 0.00 0.00 0.00 0.06 +0.04 71 0 373 0
29JAN26 50.00 C 0.00 0.00 0.00 0.05 +0.04 72 0 65 0
29JAN26 52.50 C 0.00 0.00 0.00 0.04 +0.03 77 0 113 0
26FEB26 22.00 C 0.00 0.00 0.00 12.32 +0.48 69 0 2 0
26FEB26 23.00 C 0.00 0.00 0.00 11.24 +0.44 53 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 10.34 +0.41 59 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 9.46 +0.89 61 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 8.31 +0.36 44 0 45 0
26FEB26 27.00 C 0.00 0.00 0.00 7.62 +0.60 56 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 6.69 +0.62 52 0 2 0
26FEB26 29.00 C 0.00 0.00 0.00 5.80 +0.75 49 0 0 0
26FEB26 30.00 C 4.75 4.75 4.75 4.77 +0.35 41 15 80 0
26FEB26 31.00 C 0.00 0.00 0.00 4.28 +0.53 47 0 68 0
26FEB26 32.00 C 0.00 0.00 0.00 3.53 +0.43 45 0 234 0
26FEB26 33.00 C 2.80 2.80 2.52 2.93 +0.36 45 6 554 0
26FEB26 34.00 C 0.00 0.00 0.00 2.43 +0.31 45 0 1,235 0
26FEB26 35.00 C 1.83 1.98 1.83 1.99 +0.24 45 4 554 0
26FEB26 36.00 C 1.42 1.62 1.42 1.63 +0.20 46 5 1,358 +5
26FEB26 37.00 C 1.35 1.35 1.35 1.35 +0.17 47 4 103 +4
26FEB26 38.00 C 1.04 1.13 1.04 1.11 +0.14 47 38 108 +19
26FEB26 39.00 C 0.00 0.00 0.00 0.90 +0.11 48 0 111 0
26FEB26 40.00 C 0.00 0.00 0.00 0.74 +0.08 48 0 154 0
26FEB26 41.00 C 0.00 0.00 0.00 0.61 +0.07 49 0 151 0
26FEB26 42.00 C 0.43 0.43 0.43 0.51 +0.06 50 15 261 +15
26FEB26 43.00 C 0.35 0.44 0.35 0.42 +0.05 51 37 97 +37
26FEB26 44.00 C 0.28 0.36 0.28 0.35 +0.04 52 35 65 -15
26FEB26 45.00 C 0.00 0.00 0.00 0.29 +0.03 52 0 61 0
26FEB26 46.00 C 0.00 0.00 0.00 0.25 +0.03 53 0 187 0
26FEB26 47.00 C 0.00 0.00 0.00 0.21 +0.02 54 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 0.18 +0.02 55 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 0.15 +0.01 55 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 0.13 +0.01 56 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 26.15 +0.45 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 25.96 +0.63 137 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 25.62 +0.54 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 25.44 +0.39 122 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 25.42 +0.86 168 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 24.96 +0.46 124 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 24.73 +0.59 127 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 24.60 +0.49 148 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 24.14 +0.55 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 23.74 +0.51 119 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 23.22 +0.62 108 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 22.65 +0.29 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 22.11 +0.28 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 21.94 +0.70 129 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 21.26 +0.54 99 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 20.76 +0.65 95 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 20.27 +0.58 93 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 19.94 +0.75 110 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 19.45 +0.52 107 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 18.99 +0.57 106 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 18.49 +0.58 102 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 17.82 +0.73 82 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 17.35 +0.50 82 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 17.03 +0.84 94 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 16.32 +0.65 72 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 15.83 +0.74 70 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 15.52 +0.66 83 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 14.82 +0.45 63 0 241 0
30MAR26 20.00 C 0.00 0.00 0.00 14.56 +0.62 78 0 303 0
30MAR26 21.00 C 0.00 0.00 0.00 13.58 +0.60 73 0 1 0
30MAR26 22.00 C 0.00 0.00 0.00 12.32 +0.48 49 0 10 0
30MAR26 23.00 C 0.00 0.00 0.00 11.28 +0.29 38 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 10.41 +0.42 47 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 9.52 +0.35 48 0 329 0
30MAR26 26.00 C 0.00 0.00 0.00 8.47 +0.47 40 0 184 0
30MAR26 27.00 C 0.00 0.00 0.00 7.62 +0.28 42 0 99 0
30MAR26 28.00 C 0.00 0.00 0.00 7.07 +0.44 49 0 23 0
30MAR26 29.00 C 0.00 0.00 0.00 6.06 +0.37 43 0 8 0
30MAR26 30.00 C 5.57 5.57 5.57 5.57 +0.55 48 6 207 0
30MAR26 31.00 C 0.00 0.00 0.00 4.69 +0.27 44 0 91 0
30MAR26 32.00 C 0.00 0.00 0.00 4.21 +0.31 46 0 108 0
30MAR26 33.00 C 3.59 3.59 3.59 3.72 +0.34 47 1 10,019 +1
30MAR26 34.00 C 3.07 3.07 3.07 3.24 +0.33 47 1 280 +1
30MAR26 35.00 C 0.00 0.00 0.00 2.81 +0.28 47 0 119 0
30MAR26 36.00 C 0.00 0.00 0.00 2.46 +0.24 48 0 5,270 0
30MAR26 37.00 C 2.09 2.15 2.09 2.13 +0.19 48 55 202 +55
30MAR26 38.00 C 1.90 1.90 1.86 1.86 +0.18 49 18 295 0
30MAR26 39.00 C 0.00 0.00 0.00 1.62 +0.17 50 0 505 0
30MAR26 40.00 C 1.18 1.18 1.18 1.41 +0.16 50 615 3,897 -223
30MAR26 41.00 C 1.08 1.24 1.08 1.22 +0.14 50 40 91 +20
30MAR26 42.00 C 0.92 1.13 0.92 1.06 +0.12 51 24 851 0
30MAR26 43.00 C 0.00 0.00 0.00 0.92 +0.11 51 0 216 0
30MAR26 44.00 C 0.74 0.74 0.74 0.80 +0.10 52 20 470 0
30MAR26 45.00 C 0.64 0.64 0.64 0.69 +0.08 52 2 209 0
30MAR26 46.00 C 0.00 0.00 0.00 0.60 +0.07 52 0 40 0
30MAR26 47.00 C 0.00 0.00 0.00 0.53 +0.07 53 0 132 0
30MAR26 48.00 C 0.00 0.00 0.00 0.46 +0.06 53 0 75 0
30MAR26 49.00 C 0.00 0.00 0.00 0.40 +0.05 54 0 1,630 0
30MAR26 50.00 C 0.38 0.38 0.38 0.35 +0.04 54 20 2,695 +20
30MAR26 52.50 C 0.25 0.28 0.25 0.26 +0.03 55 49 338 +37
29APR26 22.00 C 0.00 0.00 0.00 12.45 +0.61 48 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 11.54 +0.55 48 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 10.74 +0.50 52 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 9.88 +0.59 51 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 8.87 +0.37 46 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 8.17 +0.82 48 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 7.39 +0.49 48 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 6.63 +0.46 47 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 5.98 +0.46 47 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 5.10 +0.17 43 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 4.55 +0.14 44 0 35 0
29APR26 33.00 C 0.00 0.00 0.00 4.24 +0.37 47 0 1,298 0
29APR26 34.00 C 3.78 3.78 3.78 3.78 +0.34 47 10 20 +10
29APR26 35.00 C 0.00 0.00 0.00 3.35 +0.30 47 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 2.99 +0.29 48 0 0 0
29APR26 37.00 C 2.66 2.66 2.66 2.66 +0.25 48 3 3 +3
29APR26 38.00 C 0.00 0.00 0.00 2.37 +0.23 49 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 2.10 +0.20 49 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 1.86 +0.18 49 0 1 0
29APR26 41.00 C 0.00 0.00 0.00 1.65 +0.15 49 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 1.46 +0.13 50 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 1.29 +0.11 50 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 1.14 +0.09 50 0 1 0
29APR26 45.00 C 0.00 0.00 0.00 1.01 +0.08 50 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 0.90 +0.07 51 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 0.80 +0.06 51 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 0.71 +0.05 51 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 0.63 +0.04 52 0 0 0
29APR26 50.00 C 0.63 0.63 0.63 0.56 +0.06 52 4 8 +4
29JUN26 17.50 C 0.00 0.00 0.00 17.03 +0.77 58 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 16.39 +0.57 43 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 15.92 +0.55 45 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 15.52 +0.56 50 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 14.97 +0.49 44 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.56 +0.58 48 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 13.58 +0.49 45 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 12.70 +0.49 45 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.93 +0.43 48 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 11.02 +0.37 46 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 10.10 +0.20 44 0 11 0
29JUN26 26.00 C 0.00 0.00 0.00 9.34 +0.16 44 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 8.61 +0.12 45 0 3 0
29JUN26 28.00 C 0.00 0.00 0.00 8.05 +0.34 47 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 7.33 +0.24 46 0 51 0
29JUN26 30.00 C 6.81 6.81 6.81 6.81 +0.41 47 5 181 +5
29JUN26 31.00 C 0.00 0.00 0.00 6.06 +0.11 45 0 106 0
29JUN26 32.00 C 0.00 0.00 0.00 5.78 +0.45 48 0 129 0
29JUN26 33.00 C 0.00 0.00 0.00 5.18 +0.32 47 0 600 0
29JUN26 34.00 C 4.80 4.80 4.80 4.75 +0.39 48 14 551 +14
29JUN26 35.00 C 0.00 0.00 0.00 4.33 +0.36 48 0 60 0
29JUN26 36.00 C 0.00 0.00 0.00 3.96 +0.34 48 0 87 0
29JUN26 37.00 C 0.00 0.00 0.00 3.62 +0.31 48 0 186 0
29JUN26 38.00 C 0.00 0.00 0.00 3.28 +0.25 48 0 154 0
29JUN26 39.00 C 0.00 0.00 0.00 3.03 +0.24 49 0 344 0
29JUN26 40.00 C 0.00 0.00 0.00 2.75 +0.20 49 0 172 0
29JUN26 41.00 C 0.00 0.00 0.00 2.52 +0.20 49 0 161 0
29JUN26 42.00 C 0.00 0.00 0.00 2.32 +0.21 50 0 33 0
29JUN26 43.00 C 0.00 0.00 0.00 2.13 +0.21 50 0 52 0
29JUN26 44.00 C 0.00 0.00 0.00 1.96 +0.22 50 0 65 0
29JUN26 45.00 C 0.00 0.00 0.00 1.80 +0.21 51 0 99 0
29JUN26 46.00 C 0.00 0.00 0.00 1.65 +0.20 51 0 6 0
29JUN26 47.00 C 0.00 0.00 0.00 1.51 +0.19 51 0 20 0
29JUN26 48.00 C 0.00 0.00 0.00 1.40 +0.20 52 0 51 0
29JUN26 49.00 C 0.00 0.00 0.00 1.29 +0.19 52 0 92 0
29JUN26 50.00 C 1.25 1.25 1.25 1.18 +0.17 52 14 39 +14
29JUN26 52.50 C 0.00 0.00 0.00 0.95 +0.17 52 0 75 0
29SEP26 22.00 C 0.00 0.00 0.00 13.31 +0.51 48 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 12.42 +0.43 46 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.66 +0.46 46 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.90 +0.45 46 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.19 +0.58 46 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.51 +0.53 46 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.86 +0.45 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.31 +0.24 46 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 7.74 +0.40 46 0 67 0
29SEP26 31.00 C 0.00 0.00 0.00 7.43 +0.53 49 0 283 0
29SEP26 32.00 C 0.00 0.00 0.00 6.93 +0.40 49 0 45 0
29SEP26 33.00 C 0.00 0.00 0.00 6.44 +0.32 48 0 389 0
29SEP26 34.00 C 0.00 0.00 0.00 6.01 +0.31 49 400 701 +400
29SEP26 35.00 C 0.00 0.00 0.00 5.64 +0.39 49 400 601 +400
29SEP26 36.00 C 0.00 0.00 0.00 5.27 +0.37 49 0 669 0
29SEP26 37.00 C 0.00 0.00 0.00 4.93 +0.35 49 0 42 0
29SEP26 38.00 C 0.00 0.00 0.00 4.61 +0.39 50 0 134 0
29SEP26 39.00 C 0.00 0.00 0.00 4.32 +0.30 50 0 55 0
29SEP26 40.00 C 4.05 4.05 4.05 4.02 +0.26 50 1 1,190 +1
29SEP26 41.00 C 0.00 0.00 0.00 3.80 +0.31 50 0 17 0
29SEP26 42.00 C 0.00 0.00 0.00 3.54 +0.29 50 0 301 0
29SEP26 43.00 C 0.00 0.00 0.00 3.36 +0.34 51 0 26 0
29SEP26 44.00 C 0.00 0.00 0.00 3.13 +0.32 51 0 30 0
29SEP26 45.00 C 2.89 2.89 2.89 2.95 +0.34 51 9 25 +9
29SEP26 46.00 C 0.00 0.00 0.00 2.78 +0.35 52 0 14 0
29SEP26 47.00 C 0.00 0.00 0.00 2.62 +0.36 52 0 2 0
29SEP26 48.00 C 2.42 2.50 2.42 2.47 +0.36 52 2 28 +1
29SEP26 49.00 C 0.00 0.00 0.00 2.29 +0.33 52 0 11 0
29SEP26 50.00 C 0.00 0.00 0.00 2.15 +0.32 52 0 697 0
29SEP26 52.50 C 1.93 1.93 1.93 1.89 +0.36 53 20 79 +20
30DEC26 22.00 C 0.00 0.00 0.00 13.91 +0.64 49 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 13.17 +0.56 49 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 12.47 +0.57 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.70 +0.51 48 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.06 +0.49 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.51 +0.52 48 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.85 +0.49 48 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.45 +0.49 49 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.92 +0.47 49 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 8.42 +0.46 49 0 121 0
30DEC26 32.00 C 0.00 0.00 0.00 7.96 +0.46 49 0 93 0
30DEC26 33.00 C 0.00 0.00 0.00 7.50 +0.43 49 0 74 0
30DEC26 34.00 C 0.00 0.00 0.00 7.09 +0.42 49 0 27 0
30DEC26 35.00 C 0.00 0.00 0.00 6.70 +0.44 49 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.35 +0.44 50 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 6.01 +0.42 50 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.69 +0.40 50 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 5.39 +0.39 50 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 5.11 +0.37 50 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 4.84 +0.34 50 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 4.61 +0.18 51 0 6 0
30DEC26 43.00 C 4.45 4.51 4.45 4.41 +0.34 51 400 402 +396
TOTAL CALL 4,866 68,966 +759
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 64 0 27 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 58 0 67 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 51 0 263 0
29JAN26 26.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 770 0
29JAN26 27.00 P 0.00 0.00 0.00 0.03 0.00 46 0 780 0
29JAN26 28.00 P 0.10 0.10 0.10 0.07 -0.01 47 6 1,452 -6
29JAN26 29.00 P 0.18 0.18 0.15 0.14 -0.03 47 23 1,736 +15
29JAN26 30.00 P 0.31 0.33 0.27 0.24 -0.08 45 90 2,763 +30
29JAN26 31.00 P 0.45 0.57 0.37 0.42 -0.11 46 644 4,612 +544
29JAN26 32.00 P 0.70 0.88 0.61 0.67 -0.19 45 35 2,832 -17
29JAN26 33.00 P 1.20 1.20 0.96 1.02 -0.28 45 83 914 +73
29JAN26 34.00 P 1.52 1.54 1.45 1.48 -0.37 45 33 490 -7
29JAN26 35.00 P 0.00 0.00 0.00 2.09 -0.39 47 0 1,307 0
29JAN26 36.00 P 0.00 0.00 0.00 2.74 -0.46 47 0 224 0
29JAN26 37.00 P 0.00 0.00 0.00 3.67 -0.34 54 0 78 0
29JAN26 38.00 P 0.00 0.00 0.00 4.55 -0.33 57 0 39 0
29JAN26 39.00 P 0.00 0.00 0.00 5.45 -0.31 61 0 200 0
29JAN26 40.00 P 0.00 0.00 0.00 6.36 -0.31 64 0 157 0
29JAN26 41.00 P 0.00 0.00 0.00 7.24 -0.38 64 0 170 0
29JAN26 42.00 P 0.00 0.00 0.00 8.16 -0.67 65 0 112 0
29JAN26 43.00 P 0.00 0.00 0.00 9.19 -0.37 72 0 80 0
29JAN26 44.00 P 0.00 0.00 0.00 10.00 -0.52 63 0 135 0
29JAN26 45.00 P 0.00 0.00 0.00 11.13 -0.37 78 0 60 0
29JAN26 46.00 P 0.00 0.00 0.00 11.96 -0.53 67 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 12.94 -0.76 68 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 14.17 -0.46 94 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 14.92 -0.56 71 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 15.92 -0.56 74 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 18.66 -0.32 111 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 2 0
26FEB26 24.00 P 0.00 0.00 0.00 0.04 +0.01 47 0 244 0
26FEB26 25.00 P 0.00 0.00 0.00 0.06 0.00 45 0 407 0
26FEB26 26.00 P 0.17 0.17 0.17 0.11 0.00 45 15 281 +15
26FEB26 27.00 P 0.23 0.25 0.22 0.19 0.00 45 39 751 +35
26FEB26 28.00 P 0.34 0.35 0.34 0.30 -0.03 45 28 516 0
26FEB26 29.00 P 0.50 0.53 0.44 0.44 -0.07 44 23 1,064 -5
26FEB26 30.00 P 0.69 0.69 0.63 0.64 -0.12 44 26 1,383 +25
26FEB26 31.00 P 1.08 1.08 0.90 0.91 -0.15 44 104 2,967 -30
26FEB26 32.00 P 1.18 1.18 1.18 1.23 -0.24 44 30 1,830 0
26FEB26 33.00 P 1.69 1.69 1.69 1.64 -0.27 44 1 1,280 +1
26FEB26 34.00 P 2.11 2.11 2.11 2.12 -0.34 44 10 402 0
26FEB26 35.00 P 3.05 3.05 3.05 2.73 -0.36 45 35 164 +35
26FEB26 36.00 P 3.40 3.40 3.40 3.38 -0.40 45 15 45 +15
26FEB26 37.00 P 0.00 0.00 0.00 4.06 -0.50 45 0 15 0
26FEB26 38.00 P 0.00 0.00 0.00 5.03 -0.24 51 0 1 0
26FEB26 39.00 P 0.00 0.00 0.00 5.73 -0.49 49 0 1 0
26FEB26 40.00 P 0.00 0.00 0.00 6.46 -0.64 47 0 16 0
26FEB26 41.00 P 0.00 0.00 0.00 7.29 -0.69 46 0 30 0
26FEB26 42.00 P 0.00 0.00 0.00 8.21 -0.62 47 0 60 0
26FEB26 43.00 P 0.00 0.00 0.00 9.19 -0.74 50 0 120 0
26FEB26 44.00 P 0.00 0.00 0.00 10.08 -0.85 49 0 210 0
26FEB26 45.00 P 0.00 0.00 0.00 11.13 -0.43 55 0 90 0
26FEB26 46.00 P 0.00 0.00 0.00 12.09 -0.49 56 0 120 0
26FEB26 47.00 P 0.00 0.00 0.00 13.21 -0.59 64 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 14.17 -0.63 66 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 15.12 -0.41 66 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 16.03 -0.78 64 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 114 0 255 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 110 0 165 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 105 0 120 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 101 0 75 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 97 0 170 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 83 0 35 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 80 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 77 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 74 0 245 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 72 0 40 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 69 0 143 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 66 0 64 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 61 0 3,038 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 59 0 107 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 57 0 33 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 55 0 38 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 48 0 63 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 46 0 544 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 355 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 -0.02 41 0 351 0
30MAR26 22.00 P 0.00 0.00 0.00 0.03 -0.02 43 0 435 0
30MAR26 23.00 P 0.00 0.00 0.00 0.05 -0.04 42 0 464 0
30MAR26 24.00 P 0.00 0.00 0.00 0.09 -0.06 42 0 312 0
30MAR26 25.00 P 0.28 0.28 0.28 0.16 -0.08 43 15 418 +15
30MAR26 26.00 P 0.00 0.00 0.00 0.26 -0.11 43 0 571 0
30MAR26 27.00 P 0.58 0.58 0.48 0.41 -0.12 44 120 356 +86
30MAR26 28.00 P 0.72 0.72 0.68 0.60 -0.15 44 68 362 +60
30MAR26 29.00 P 0.95 0.95 0.95 0.84 -0.16 45 10 879 0
30MAR26 30.00 P 1.14 1.14 1.14 1.14 -0.16 45 50 2,066 +47
30MAR26 31.00 P 1.50 1.50 1.41 1.49 -0.19 46 4 398 +2
30MAR26 32.00 P 1.86 1.86 1.86 1.87 -0.21 45 3 2,632 +3
30MAR26 33.00 P 2.34 2.34 2.31 2.33 -0.28 46 34 10,171 +34
30MAR26 34.00 P 0.00 0.00 0.00 2.85 -0.33 46 0 221 0
30MAR26 35.00 P 3.44 3.44 3.40 3.44 -0.35 46 198 1,026 -198
30MAR26 36.00 P 0.00 0.00 0.00 4.07 -0.38 47 0 9,048 0
30MAR26 37.00 P 0.00 0.00 0.00 4.71 -0.31 47 0 2,274 0
30MAR26 38.00 P 0.00 0.00 0.00 5.63 -0.28 50 0 2,452 0
30MAR26 39.00 P 0.00 0.00 0.00 6.09 -0.52 46 0 454 0
30MAR26 40.00 P 0.00 0.00 0.00 7.03 -0.47 49 0 6,044 0
30MAR26 41.00 P 0.00 0.00 0.00 7.71 -0.50 47 0 160 0
30MAR26 42.00 P 0.00 0.00 0.00 8.53 -0.93 46 0 395 0
30MAR26 43.00 P 0.00 0.00 0.00 9.82 -0.38 56 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 10.68 -0.25 56 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 11.45 -0.61 54 0 55 0
30MAR26 46.00 P 0.00 0.00 0.00 12.50 -0.29 58 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 13.21 -0.82 52 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 14.18 -0.86 54 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 15.12 -0.58 54 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 16.06 -0.78 54 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 18.66 -0.74 63 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.06 -0.07 41 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.10 -0.11 41 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.17 -0.14 41 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.27 -0.18 42 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.42 -0.20 42 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.61 -0.21 43 0 2 0
29APR26 28.00 P 0.00 0.00 0.00 0.84 -0.22 44 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 1.14 -0.22 44 0 0 0
29APR26 30.00 P 1.70 1.70 1.48 1.50 -0.17 45 9 10 +9
29APR26 31.00 P 0.00 0.00 0.00 1.87 -0.23 45 0 40 0
29APR26 32.00 P 2.34 2.34 2.24 2.29 -0.25 45 25 25 +25
29APR26 33.00 P 2.79 2.96 2.79 2.76 -0.27 45 115 120 +100
29APR26 34.00 P 3.30 3.30 3.30 3.29 -0.32 46 15 15 +15
29APR26 35.00 P 0.00 0.00 0.00 3.85 -0.37 46 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 4.48 -0.40 46 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 5.15 -0.43 46 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 5.86 -0.33 47 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 6.63 -0.42 48 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 7.45 -0.32 49 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 8.41 -0.50 52 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 8.98 -0.48 48 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 10.14 -0.41 54 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 10.94 -0.56 53 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 11.64 -0.54 51 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 12.65 -0.60 54 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 13.52 -0.51 53 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 14.18 -0.94 47 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 15.13 -0.86 48 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 16.06 -0.90 48 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.03 -0.03 43 0 126 0
29JUN26 18.00 P 0.00 0.00 0.00 0.05 -0.03 45 0 60 0
29JUN26 18.50 P 0.00 0.00 0.00 0.06 -0.04 44 0 38 0
29JUN26 19.00 P 0.00 0.00 0.00 0.08 -0.04 44 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.10 -0.05 45 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.12 -0.06 44 0 38 0
29JUN26 21.00 P 0.00 0.00 0.00 0.18 -0.09 44 0 60 0
29JUN26 22.00 P 0.00 0.00 0.00 0.27 -0.11 45 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.39 -0.13 45 0 475 0
29JUN26 24.00 P 0.00 0.00 0.00 0.55 -0.13 45 0 83 0
29JUN26 25.00 P 0.00 0.00 0.00 0.73 -0.14 45 0 114 0
29JUN26 26.00 P 0.96 0.96 0.96 0.96 -0.12 46 20 199 +20
29JUN26 27.00 P 1.25 1.25 1.25 1.22 -0.13 46 5 572 +5
29JUN26 28.00 P 1.50 1.50 1.50 1.47 -0.18 45 10 416 -5
29JUN26 29.00 P 0.00 0.00 0.00 1.81 -0.19 45 0 1,166 0
29JUN26 30.00 P 0.00 0.00 0.00 2.18 -0.20 46 0 671 0
29JUN26 31.00 P 0.00 0.00 0.00 2.59 -0.26 46 0 753 0
29JUN26 32.00 P 0.00 0.00 0.00 2.99 -0.27 45 0 534 0
29JUN26 33.00 P 0.00 0.00 0.00 3.56 -0.29 46 0 415 0
29JUN26 34.00 P 0.00 0.00 0.00 4.08 -0.33 46 0 1,051 0
29JUN26 35.00 P 0.00 0.00 0.00 4.69 -0.32 47 0 123 0
29JUN26 36.00 P 0.00 0.00 0.00 5.28 -0.38 47 0 105 0
29JUN26 37.00 P 0.00 0.00 0.00 5.94 -0.41 47 0 82 0
29JUN26 38.00 P 0.00 0.00 0.00 6.64 -0.35 47 0 80 0
29JUN26 39.00 P 0.00 0.00 0.00 7.41 -0.29 48 0 173 0
29JUN26 40.00 P 0.00 0.00 0.00 8.07 -0.36 48 0 433 0
29JUN26 41.00 P 0.00 0.00 0.00 8.87 -0.28 48 0 55 0
29JUN26 42.00 P 0.00 0.00 0.00 9.67 -0.53 49 0 40 0
29JUN26 43.00 P 0.00 0.00 0.00 10.47 -0.39 49 0 110 0
29JUN26 44.00 P 0.00 0.00 0.00 11.29 -0.53 49 0 35 0
29JUN26 45.00 P 0.00 0.00 0.00 11.89 -0.74 46 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 13.03 -0.56 50 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.88 -0.60 50 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 14.82 -0.30 51 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 15.67 -0.58 51 0 29 0
29JUN26 50.00 P 0.00 0.00 0.00 16.60 -0.55 51 0 12 0
29JUN26 52.50 P 0.00 0.00 0.00 18.90 -0.61 52 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.64 -0.04 46 0 73 0
29SEP26 23.00 P 0.00 0.00 0.00 0.82 -0.07 46 0 69 0
29SEP26 24.00 P 0.00 0.00 0.00 1.06 -0.07 46 0 122 0
29SEP26 25.00 P 0.00 0.00 0.00 1.32 -0.09 46 0 72 0
29SEP26 26.00 P 0.00 0.00 0.00 1.63 -0.10 47 0 141 0
29SEP26 27.00 P 0.00 0.00 0.00 1.95 -0.07 47 0 235 0
29SEP26 28.00 P 0.00 0.00 0.00 2.30 -0.08 47 0 106 0
29SEP26 29.00 P 0.00 0.00 0.00 2.68 -0.23 47 0 68 0
29SEP26 30.00 P 3.19 3.19 3.08 3.10 -0.11 47 200 387 +167
29SEP26 31.00 P 3.62 3.62 3.62 3.47 -0.35 46 8 423 0
29SEP26 32.00 P 4.22 4.22 4.22 4.04 -0.16 47 15 286 +15
29SEP26 33.00 P 0.00 0.00 0.00 4.56 -0.28 47 0 184 0
29SEP26 34.00 P 0.00 0.00 0.00 5.13 -0.29 48 400 539 +400
29SEP26 35.00 P 0.00 0.00 0.00 5.71 -0.32 47 400 761 +400
29SEP26 36.00 P 0.00 0.00 0.00 6.33 -0.35 48 0 226 0
29SEP26 37.00 P 7.22 7.22 7.22 6.98 -0.38 48 7 50 0
29SEP26 38.00 P 0.00 0.00 0.00 7.66 -0.40 48 0 128 0
29SEP26 39.00 P 0.00 0.00 0.00 8.49 -0.18 50 0 68 0
29SEP26 40.00 P 0.00 0.00 0.00 9.22 -0.33 50 0 49 0
29SEP26 41.00 P 0.00 0.00 0.00 9.76 -0.59 48 0 132 0
29SEP26 42.00 P 0.00 0.00 0.00 10.57 -0.53 49 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.39 -0.47 50 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 12.34 -0.37 51 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.07 -0.53 51 0 8 0
29SEP26 46.00 P 0.00 0.00 0.00 13.71 -0.66 49 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.54 -0.70 49 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 15.54 -0.54 51 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 16.49 -0.40 52 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 17.16 -0.66 50 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 19.26 -0.81 50 0 5 0
30DEC26 22.00 P 0.00 0.00 0.00 1.11 -0.01 48 0 67 0
30DEC26 23.00 P 0.00 0.00 0.00 1.36 -0.01 48 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 1.62 -0.06 48 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.90 -0.10 47 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 2.24 -0.10 48 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 2.58 -0.15 47 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.96 -0.17 47 0 14 0
30DEC26 29.00 P 0.00 0.00 0.00 3.40 -0.05 47 0 105 0
30DEC26 30.00 P 0.00 0.00 0.00 3.83 -0.20 47 0 65 0
30DEC26 31.00 P 0.00 0.00 0.00 4.32 -0.22 48 0 42 0
30DEC26 32.00 P 0.00 0.00 0.00 4.81 -0.26 47 0 320 0
30DEC26 33.00 P 0.00 0.00 0.00 5.38 -0.08 48 0 25 0
30DEC26 34.00 P 0.00 0.00 0.00 5.95 -0.24 48 0 8 0
30DEC26 35.00 P 0.00 0.00 0.00 6.55 -0.25 48 0 200 0
30DEC26 36.00 P 0.00 0.00 0.00 7.16 -0.27 48 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 7.80 -0.28 48 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.48 -0.28 49 0 1 0
30DEC26 39.00 P 0.00 0.00 0.00 9.17 -0.33 49 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.96 -0.65 50 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 10.75 -0.49 50 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.47 -0.64 50 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.22 -0.25 50 0 0 0
TOTAL PUT 2,971 92,238 +1,923
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.56
29JAN26 3.80 C 0.000 0.000 0.000 1.768 -0.085 58 0 0 0
29JAN26 3.90 C 0.000 0.000 0.000 1.665 -0.083 0 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 1.564 -0.133 0 0 0 0
29JAN26 4.10 C 0.000 0.000 0.000 1.468 -0.126 44 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 1.363 -0.099 0 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 1.269 -0.093 41 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 1.168 -0.081 0 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 1.071 -0.092 39 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 0.982 -0.067 47 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 0.869 -0.094 24 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 0.770 -0.093 25 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 0.671 -0.099 24 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 0.566 -0.100 0 0 33 0
29JAN26 5.25 C 0.000 0.000 0.000 0.338 -0.080 20 0 170 0
29JAN26 5.50 C 0.206 0.206 0.150 0.168 -0.055 23 13 180 +1
29JAN26 5.75 C 0.084 0.084 0.060 0.066 -0.034 24 79 1,309 -2
29JAN26 6.00 C 0.031 0.031 0.020 0.019 -0.015 24 212 287 -62
29JAN26 6.25 C 0.009 0.009 0.009 0.004 -0.005 24 2 447 0
29JAN26 6.50 C 0.006 0.006 0.006 0.001 -0.001 25 1 237 -1
29JAN26 6.75 C 0.000 0.000 0.000 0.001 0.000 30 0 168 0
29JAN26 7.00 C 0.000 0.000 0.000 0.001 0.000 35 0 326 0
29JAN26 7.25 C 0.000 0.000 0.000 0.001 0.000 40 0 140 0
29JAN26 7.50 C 0.000 0.000 0.000 0.001 0.000 45 0 227 0
29JAN26 7.75 C 0.000 0.000 0.000 0.001 0.000 49 0 15 0
29JAN26 8.00 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
29JAN26 8.25 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
29JAN26 8.75 C 0.000 0.000 0.000 0.001 0.000 65 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 0.001 0.000 68 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 0.001 0.000 72 0 0 0
26FEB26 3.90 C 0.000 0.000 0.000 1.676 -0.075 29 0 0 0
26FEB26 4.00 C 0.000 0.000 0.000 1.576 -0.121 0 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 1.477 -0.117 28 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 1.377 -0.092 0 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 1.278 -0.100 25 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 1.176 -0.099 0 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 1.079 -0.084 22 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 0.982 -0.091 24 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 0.869 -0.122 0 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.770 -0.106 0 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.671 -0.112 0 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 0.598 -0.100 21 0 135 0
26FEB26 5.25 C 0.000 0.000 0.000 0.382 -0.076 20 0 150 0
26FEB26 5.50 C 0.233 0.241 0.233 0.224 -0.059 21 28 144 +19
26FEB26 5.75 C 0.114 0.114 0.114 0.117 -0.045 22 30 195 0
26FEB26 6.00 C 0.000 0.000 0.000 0.051 -0.030 22 0 227 0
26FEB26 6.25 C 0.038 0.038 0.033 0.019 -0.017 22 194 883 0
26FEB26 6.50 C 0.000 0.000 0.000 0.007 -0.007 22 0 402 0
26FEB26 6.75 C 0.013 0.013 0.013 0.002 -0.003 22 64 179 +64
26FEB26 7.00 C 0.000 0.000 0.000 0.001 -0.001 23 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 27 0 2 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
26FEB26 8.25 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 2.580 -0.089 38 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 2.467 -0.105 0 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 2.378 -0.085 0 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 2.277 -0.095 0 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 2.183 -0.080 36 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.083 -0.091 0 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.979 -0.072 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.883 -0.097 0 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.781 -0.093 0 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.686 -0.091 23 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.587 -0.110 25 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.477 -0.117 0 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.389 -0.087 24 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.290 -0.088 23 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.192 -0.083 23 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.094 -0.095 22 0 1 0
30MAR26 4.60 C 0.000 0.000 0.000 0.993 -0.106 18 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.903 -0.088 22 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.810 -0.091 22 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.706 -0.098 18 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 0.629 -0.069 21 0 0 0
30MAR26 5.25 C 0.000 0.000 0.000 0.436 -0.072 21 0 192 0
30MAR26 5.50 C 0.000 0.000 0.000 0.286 -0.062 22 0 192 0
30MAR26 5.75 C 0.000 0.000 0.000 0.181 -0.046 23 0 693 0
30MAR26 6.00 C 0.000 0.000 0.000 0.102 -0.035 23 0 698 0
30MAR26 6.25 C 0.000 0.000 0.000 0.053 -0.023 22 0 74 0
30MAR26 6.50 C 0.041 0.041 0.038 0.026 -0.014 22 9 64 -1
30MAR26 6.75 C 0.000 0.000 0.000 0.012 -0.008 22 0 115 0
30MAR26 7.00 C 0.000 0.000 0.000 0.005 -0.004 22 0 85 0
30MAR26 7.25 C 0.000 0.000 0.000 0.002 -0.002 22 0 179 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 -0.001 23 0 30 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 25 0 50 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 27 0 1 0
30MAR26 8.25 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 1.477 -0.117 0 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 1.389 -0.096 0 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 1.290 -0.104 0 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 1.192 -0.121 0 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 1.106 -0.120 20 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.995 -0.104 0 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.919 -0.089 20 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.827 -0.074 20 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 0.746 -0.107 21 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 0.663 -0.068 21 0 0 0
29APR26 5.25 C 0.469 0.470 0.469 0.471 -0.073 21 28 28 +28
29APR26 5.50 C 0.378 0.378 0.327 0.334 -0.055 22 95 80 +80
29APR26 5.75 C 0.000 0.000 0.000 0.222 -0.049 22 0 2 0
29APR26 6.00 C 0.000 0.000 0.000 0.138 -0.042 22 0 0 0
29APR26 6.25 C 0.000 0.000 0.000 0.081 -0.031 22 0 0 0
29APR26 6.50 C 0.000 0.000 0.000 0.045 -0.021 22 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 0.024 -0.014 22 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.012 -0.009 22 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.006 -0.005 22 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.003 -0.003 22 0 0 0
29APR26 7.75 C 0.000 0.000 0.000 0.002 -0.001 23 0 0 0
29APR26 8.00 C 0.000 0.000 0.000 0.001 -0.001 23 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.810 -0.074 0 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.727 -0.050 29 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.590 -0.107 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.516 -0.078 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.418 -0.072 0 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.321 -0.115 16 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.227 -0.097 18 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.147 -0.079 22 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.040 -0.089 18 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.948 -0.087 18 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.869 -0.098 19 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.790 -0.063 20 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.717 -0.059 21 0 15 0
29JUN26 5.25 C 0.000 0.000 0.000 0.550 -0.051 21 0 453 0
29JUN26 5.50 C 0.432 0.432 0.432 0.410 -0.070 22 6 250 0
29JUN26 5.75 C 0.000 0.000 0.000 0.297 -0.053 22 0 388 0
29JUN26 6.00 C 0.000 0.000 0.000 0.209 -0.039 22 0 343 0
29JUN26 6.25 C 0.000 0.000 0.000 0.150 -0.020 23 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.101 -0.013 23 0 1 0
29JUN26 6.75 C 0.000 0.000 0.000 0.066 -0.008 23 0 15 0
29JUN26 7.00 C 0.000 0.000 0.000 0.042 -0.005 23 0 15 0
29JUN26 7.25 C 0.000 0.000 0.000 0.026 -0.004 23 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.016 -0.002 23 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.010 -0.001 23 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.006 -0.001 23 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.004 0.000 23 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.002 -0.001 23 0 8 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 -0.001 23 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.839 -0.060 32 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.728 -0.074 26 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.607 -0.098 0 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.535 -0.072 24 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.430 -0.074 21 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.336 -0.100 21 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.253 -0.071 23 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.147 -0.079 20 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.046 -0.090 18 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.965 -0.089 19 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.918 -0.049 23 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.823 -0.071 21 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.790 -0.058 24 0 15 0
29SEP26 5.25 C 0.000 0.000 0.000 0.585 -0.079 21 0 32 0
29SEP26 5.50 C 0.000 0.000 0.000 0.470 -0.046 23 0 80 0
29SEP26 5.75 C 0.000 0.000 0.000 0.363 -0.018 23 0 24 0
29SEP26 6.00 C 0.000 0.000 0.000 0.270 -0.022 23 0 531 0
29SEP26 6.25 C 0.000 0.000 0.000 0.197 -0.017 23 0 535 0
29SEP26 6.50 C 0.000 0.000 0.000 0.142 -0.012 23 0 300 0
29SEP26 6.75 C 0.000 0.000 0.000 0.101 -0.008 23 0 43 0
29SEP26 7.00 C 0.000 0.000 0.000 0.071 -0.005 23 0 35 0
29SEP26 7.25 C 0.000 0.000 0.000 0.049 -0.003 23 0 50 0
29SEP26 7.50 C 0.000 0.000 0.000 0.034 -0.002 23 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.023 -0.001 23 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.015 -0.001 23 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.011 0.000 23 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.007 0.000 23 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.005 0.000 23 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.003 0.000 23 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.002 0.000 23 0 17 0
30DEC26 3.90 C 0.000 0.000 0.000 1.741 -0.061 27 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.637 -0.068 24 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.543 -0.064 24 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.457 -0.056 24 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.366 -0.070 24 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.276 -0.058 23 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.200 -0.046 24 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.118 -0.047 23 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.018 -0.065 22 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.943 -0.067 22 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.868 -0.063 21 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.817 -0.046 23 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.653 -0.045 22 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.530 -0.063 22 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.428 -0.033 23 0 5 0
30DEC26 6.00 C 0.000 0.000 0.000 0.344 -0.038 23 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.273 -0.028 23 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.211 -0.024 23 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.163 -0.019 23 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.125 -0.014 23 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 0.094 -0.010 23 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.070 -0.009 23 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.053 -0.007 23 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.039 -0.005 23 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.028 -0.005 23 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.021 -0.003 23 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.016 -0.001 23 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.011 -0.002 23 0 0 0
TOTAL CALL 761 11,582 +126
29JAN26 3.80 P 0.000 0.000 0.000 0.001 0.000 58 0 1 0
29JAN26 3.90 P 0.000 0.000 0.000 0.001 0.000 55 0 0 0
29JAN26 4.00 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29JAN26 4.10 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.001 0.000 41 0 24 0
29JAN26 4.40 P 0.000 0.000 0.000 0.001 0.000 38 0 1 0
29JAN26 4.50 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.001 0.000 31 0 53 0
29JAN26 4.70 P 0.000 0.000 0.000 0.001 0.000 28 0 60 0
29JAN26 4.80 P 0.000 0.000 0.000 0.001 0.000 25 0 53 0
29JAN26 4.90 P 0.000 0.000 0.000 0.002 0.000 24 0 93 0
29JAN26 5.00 P 0.005 0.005 0.005 0.004 0.000 23 10 622 +10
29JAN26 5.25 P 0.022 0.032 0.022 0.028 +0.009 23 218 418 +165
29JAN26 5.50 P 0.080 0.117 0.080 0.105 +0.031 24 42 803 +40
29JAN26 5.75 P 0.204 0.265 0.204 0.253 +0.057 25 6 391 +2
29JAN26 6.00 P 0.000 0.000 0.000 0.465 +0.077 28 0 152 0
29JAN26 6.25 P 0.000 0.000 0.000 0.690 +0.077 0 0 107 0
29JAN26 6.50 P 0.000 0.000 0.000 0.953 +0.093 42 0 60 0
29JAN26 6.75 P 0.000 0.000 0.000 1.204 +0.094 50 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 1.454 +0.094 57 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 1.698 +0.088 59 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 1.949 +0.089 66 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 2.204 +0.094 76 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 2.448 +0.088 77 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 2.696 +0.086 80 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 2.948 +0.088 87 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 3.201 +0.091 95 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 3.454 +0.094 103 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 3.695 +0.085 97 0 0 0
26FEB26 3.90 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
26FEB26 4.00 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
26FEB26 4.10 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.002 0.000 23 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.003 0.000 22 0 22 0
26FEB26 4.80 P 0.000 0.000 0.000 0.006 0.000 22 0 10 0
26FEB26 4.90 P 0.000 0.000 0.000 0.011 +0.002 22 0 52 0
26FEB26 5.00 P 0.018 0.021 0.018 0.019 +0.003 22 41 94 +21
26FEB26 5.25 P 0.060 0.060 0.057 0.058 +0.008 21 10 346 +5
26FEB26 5.50 P 0.150 0.162 0.145 0.145 +0.023 22 80 512 +80
26FEB26 5.75 P 0.308 0.313 0.308 0.291 +0.045 23 31 148 +30
26FEB26 6.00 P 0.000 0.000 0.000 0.486 +0.061 24 0 89 0
26FEB26 6.25 P 0.000 0.000 0.000 0.716 +0.082 27 0 72 0
26FEB26 6.50 P 0.000 0.000 0.000 0.968 +0.106 34 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.219 +0.109 40 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.460 +0.086 43 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 1.698 +0.088 43 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 1.949 +0.089 47 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.220 +0.110 60 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.448 +0.076 55 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 2.724 +0.114 70 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 2.993 +0.119 80 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 3.214 +0.104 74 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 3.478 +0.118 83 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 3.726 +0.116 86 0 0 0
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 46 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 41 0 1 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 39 0 7 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 37 0 45 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 35 0 57 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 33 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 31 0 39 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 29 0 76 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 27 0 75 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 25 0 4 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 23 0 41 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 22 0 50 0
30MAR26 4.40 P 0.000 0.000 0.000 0.002 0.000 22 0 30 0
30MAR26 4.50 P 0.000 0.000 0.000 0.005 0.000 23 0 128 0
30MAR26 4.60 P 0.000 0.000 0.000 0.008 +0.001 22 0 1,112 0
30MAR26 4.70 P 0.012 0.012 0.012 0.012 0.000 22 1 1,069 +1
30MAR26 4.80 P 0.018 0.018 0.018 0.020 +0.003 22 1 404 +1
30MAR26 4.90 P 0.000 0.000 0.000 0.030 +0.004 22 0 458 0
30MAR26 5.00 P 0.000 0.000 0.000 0.043 +0.004 22 0 280 0
30MAR26 5.25 P 0.000 0.000 0.000 0.100 +0.013 22 0 518 0
30MAR26 5.50 P 0.202 0.206 0.202 0.201 +0.032 23 2 331 0
30MAR26 5.75 P 0.340 0.340 0.340 0.343 +0.050 23 1 237 +1
30MAR26 6.00 P 0.000 0.000 0.000 0.523 +0.061 24 0 122 0
30MAR26 6.25 P 0.000 0.000 0.000 0.736 +0.093 26 0 16 0
30MAR26 6.50 P 0.000 0.000 0.000 0.968 +0.098 28 0 3 0
30MAR26 6.75 P 0.000 0.000 0.000 1.219 +0.108 33 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.460 +0.086 35 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 1.741 +0.130 46 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 1.993 +0.133 50 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.220 +0.110 49 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.476 +0.104 54 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.724 +0.095 57 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.993 +0.104 65 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 3.230 +0.106 65 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 3.478 +0.118 67 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 3.734 +0.124 72 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 0.000 22 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.004 0.000 22 0 0 0
29APR26 4.40 P 0.000 0.000 0.000 0.007 0.000 23 0 0 0
29APR26 4.50 P 0.000 0.000 0.000 0.010 0.000 22 0 0 0
29APR26 4.60 P 0.000 0.000 0.000 0.015 0.000 22 0 0 0
29APR26 4.70 P 0.000 0.000 0.000 0.022 +0.001 22 0 203 0
29APR26 4.80 P 0.030 0.030 0.030 0.032 +0.002 22 4 4 +4
29APR26 4.90 P 0.000 0.000 0.000 0.045 +0.002 22 0 0 0
29APR26 5.00 P 0.066 0.066 0.066 0.062 +0.004 22 1 5 +1
29APR26 5.25 P 0.128 0.133 0.128 0.129 +0.014 22 41 41 +41
29APR26 5.50 P 0.230 0.239 0.220 0.225 +0.024 22 68 104 +53
29APR26 5.75 P 0.000 0.000 0.000 0.372 +0.042 23 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.546 +0.047 23 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 0.752 +0.090 25 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 0.980 +0.066 27 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.221 +0.091 30 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.461 +0.078 31 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 1.741 +0.125 40 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 1.993 +0.104 44 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 2.220 +0.087 43 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 2.476 +0.104 48 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 2.724 +0.095 50 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 2.993 +0.089 57 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 3.230 +0.106 57 0 0 0
29JUN26 3.80 P 0.000 0.000 0.000 0.002 +0.001 23 0 104 0
29JUN26 3.90 P 0.000 0.000 0.000 0.003 +0.001 23 0 8 0
29JUN26 4.00 P 0.000 0.000 0.000 0.005 +0.002 23 0 9 0
29JUN26 4.10 P 0.000 0.000 0.000 0.007 +0.002 23 0 0 0
29JUN26 4.20 P 0.000 0.000 0.000 0.010 +0.002 23 0 43 0
29JUN26 4.30 P 0.000 0.000 0.000 0.015 +0.004 23 0 42 0
29JUN26 4.40 P 0.000 0.000 0.000 0.021 +0.005 23 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.030 +0.008 23 0 35 0
29JUN26 4.60 P 0.000 0.000 0.000 0.039 +0.008 23 0 75 0
29JUN26 4.70 P 0.000 0.000 0.000 0.051 +0.009 22 0 60 0
29JUN26 4.80 P 0.000 0.000 0.000 0.067 +0.011 22 0 72 0
29JUN26 4.90 P 0.000 0.000 0.000 0.088 +0.014 23 0 201 0
29JUN26 5.00 P 0.000 0.000 0.000 0.111 +0.017 23 0 206 0
29JUN26 5.25 P 0.190 0.190 0.190 0.191 +0.027 23 1 174 +1
29JUN26 5.50 P 0.295 0.295 0.295 0.300 +0.038 23 2 353 +2
29JUN26 5.75 P 0.000 0.000 0.000 0.438 +0.071 24 0 354 0
29JUN26 6.00 P 0.000 0.000 0.000 0.605 +0.059 24 0 259 0
29JUN26 6.25 P 0.000 0.000 0.000 0.796 +0.066 25 0 5 0
29JUN26 6.50 P 0.000 0.000 0.000 1.002 +0.065 25 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.240 +0.079 28 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.461 +0.060 27 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.741 +0.107 34 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 1.993 +0.104 37 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.220 +0.085 37 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.476 +0.104 40 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.724 +0.095 43 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.993 +0.089 48 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 3.230 +0.106 48 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.478 +0.118 50 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.734 +0.093 53 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.010 +0.003 23 0 5 0
29SEP26 3.90 P 0.000 0.000 0.000 0.014 +0.004 23 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.019 +0.005 23 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.026 +0.007 23 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.033 +0.007 22 0 5 0
29SEP26 4.30 P 0.000 0.000 0.000 0.043 +0.009 22 0 52 0
29SEP26 4.40 P 0.000 0.000 0.000 0.055 +0.012 22 0 14 0
29SEP26 4.50 P 0.061 0.061 0.061 0.070 +0.014 22 22 37 +22
29SEP26 4.60 P 0.000 0.000 0.000 0.088 +0.017 22 0 139 0
29SEP26 4.70 P 0.100 0.100 0.100 0.109 +0.020 22 50 100 +34
29SEP26 4.80 P 0.000 0.000 0.000 0.132 +0.022 22 0 32 0
29SEP26 4.90 P 0.000 0.000 0.000 0.161 +0.028 22 0 16 0
29SEP26 5.00 P 0.000 0.000 0.000 0.190 +0.028 22 0 946 0
29SEP26 5.25 P 0.000 0.000 0.000 0.284 +0.037 22 0 36 0
29SEP26 5.50 P 0.000 0.000 0.000 0.401 +0.027 22 0 17 0
29SEP26 5.75 P 0.000 0.000 0.000 0.545 +0.044 22 0 17 0
29SEP26 6.00 P 0.000 0.000 0.000 0.741 +0.074 24 0 406 0
29SEP26 6.25 P 0.000 0.000 0.000 0.929 +0.096 24 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 1.129 +0.069 25 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.331 +0.132 24 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.534 +0.062 23 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.751 +0.034 21 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.016 +0.088 26 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.226 +0.049 22 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.476 +0.058 24 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.724 +0.079 26 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.993 +0.089 32 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 3.230 +0.101 32 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.478 +0.098 34 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.734 +0.093 37 0 0 0
30DEC26 3.90 P 0.026 0.026 0.026 0.027 +0.003 23 1 4 +1
30DEC26 4.00 P 0.000 0.000 0.000 0.036 +0.005 23 0 3 0
30DEC26 4.10 P 0.042 0.042 0.042 0.044 +0.006 23 7 11 +7
30DEC26 4.20 P 0.000 0.000 0.000 0.057 +0.009 23 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.070 +0.009 23 0 0 0
30DEC26 4.40 P 0.000 0.000 0.000 0.087 +0.012 23 0 1 0
30DEC26 4.50 P 0.095 0.099 0.094 0.105 +0.012 23 33 49 +33
30DEC26 4.60 P 0.110 0.116 0.110 0.128 +0.016 23 36 79 +36
30DEC26 4.70 P 0.000 0.000 0.000 0.151 +0.016 23 0 27 0
30DEC26 4.80 P 0.000 0.000 0.000 0.179 +0.020 22 0 1 0
30DEC26 4.90 P 0.000 0.000 0.000 0.210 +0.022 22 0 12 0
30DEC26 5.00 P 0.000 0.000 0.000 0.246 +0.025 23 0 10 0
30DEC26 5.25 P 0.000 0.000 0.000 0.351 +0.032 23 0 0 0
30DEC26 5.50 P 0.475 0.475 0.475 0.473 +0.029 23 2 6 +2
30DEC26 5.75 P 0.000 0.000 0.000 0.618 +0.049 23 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.782 +0.045 23 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 0.962 +0.041 23 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.156 +0.046 24 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.369 +0.050 24 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.577 +0.048 24 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.800 +0.068 25 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.016 +0.052 24 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.246 +0.058 23 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.478 +0.057 22 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.724 +0.071 24 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.993 +0.089 29 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 3.230 +0.099 29 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.478 +0.098 31 0 0 0
TOTAL PUT 711 14,172 +593
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 ($0.001) CLOSING PRICE HK$ 4.45
29JAN26 3.00 C 0.000 0.000 0.000 1.456 -0.017 57 0 0 0
29JAN26 3.10 C 0.000 0.000 0.000 1.356 -0.020 50 0 0 0
29JAN26 3.20 C 0.000 0.000 0.000 1.256 -0.016 42 0 0 0
29JAN26 3.30 C 0.000 0.000 0.000 1.156 -0.006 0 0 0 0
29JAN26 3.40 C 0.000 0.000 0.000 1.056 -0.023 0 0 0 0
29JAN26 3.50 C 0.000 0.000 0.000 0.953 -0.020 0 0 0 0
29JAN26 3.60 C 0.000 0.000 0.000 0.857 -0.016 31 0 0 0
29JAN26 3.70 C 0.000 0.000 0.000 0.757 -0.016 26 0 0 0
29JAN26 3.80 C 0.000 0.000 0.000 0.657 -0.030 0 0 0 0
29JAN26 3.90 C 0.000 0.000 0.000 0.557 -0.022 0 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 0.458 -0.022 18 0 110 0
29JAN26 4.10 C 0.000 0.000 0.000 0.360 -0.021 18 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 0.274 -0.010 21 0 190 0
29JAN26 4.30 C 0.000 0.000 0.000 0.187 -0.008 19 0 775 0
29JAN26 4.40 C 0.139 0.139 0.115 0.115 -0.007 18 408 3,569 +208
29JAN26 4.50 C 0.050 0.076 0.050 0.063 -0.004 18 140 6,629 -10
29JAN26 4.60 C 0.034 0.034 0.030 0.030 -0.003 18 199 7,895 +99
29JAN26 4.70 C 0.018 0.020 0.018 0.013 -0.001 18 30 6,050 +10
29JAN26 4.80 C 0.008 0.010 0.008 0.005 0.000 18 112 6,112 +112
29JAN26 4.90 C 0.006 0.006 0.006 0.002 0.000 19 100 6,035 +100
29JAN26 5.00 C 0.000 0.000 0.000 0.001 0.000 20 0 8,356 0
29JAN26 5.25 C 0.000 0.000 0.000 0.001 0.000 27 0 2,132 0
29JAN26 5.50 C 0.000 0.000 0.000 0.001 0.000 34 0 1,824 0
29JAN26 5.75 C 0.000 0.000 0.000 0.001 0.000 40 0 79 0
29JAN26 6.00 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29JAN26 6.25 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29JAN26 6.50 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
29JAN26 6.75 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
29JAN26 7.00 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
29JAN26 7.25 C 0.000 0.000 0.000 0.001 0.000 71 0 0 0
26FEB26 3.10 C 0.000 0.000 0.000 1.363 -0.018 34 0 0 0
26FEB26 3.20 C 0.000 0.000 0.000 1.263 -0.018 0 0 0 0
26FEB26 3.30 C 0.000 0.000 0.000 1.163 -0.020 0 0 0 0
26FEB26 3.40 C 0.000 0.000 0.000 1.077 -0.007 44 0 0 0
26FEB26 3.50 C 0.000 0.000 0.000 0.953 -0.030 0 0 0 0
26FEB26 3.60 C 0.000 0.000 0.000 0.865 -0.020 21 0 0 0
26FEB26 3.70 C 0.000 0.000 0.000 0.762 -0.026 0 0 0 0
26FEB26 3.80 C 0.000 0.000 0.000 0.666 -0.031 17 0 0 0
26FEB26 3.90 C 0.000 0.000 0.000 0.557 -0.033 0 0 0 0
26FEB26 4.00 C 0.000 0.000 0.000 0.471 -0.025 17 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 0.367 -0.033 9 0 3,000 0
26FEB26 4.20 C 0.000 0.000 0.000 0.283 -0.027 14 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 0.221 -0.009 18 0 155 0
26FEB26 4.40 C 0.142 0.142 0.142 0.154 -0.008 17 225 6,637 0
26FEB26 4.50 C 0.093 0.093 0.093 0.102 -0.006 17 10 891 0
26FEB26 4.60 C 0.069 0.069 0.069 0.063 -0.005 17 28 2,063 +28
26FEB26 4.70 C 0.044 0.044 0.044 0.037 -0.003 17 1 7,102 +1
26FEB26 4.80 C 0.000 0.000 0.000 0.020 -0.002 17 0 3,946 0
26FEB26 4.90 C 0.000 0.000 0.000 0.010 -0.002 17 0 4,329 0
26FEB26 5.00 C 0.011 0.011 0.011 0.005 -0.001 17 81 7,945 +81
26FEB26 5.25 C 0.000 0.000 0.000 0.001 0.000 18 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 38 0 0 0
26FEB26 6.75 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
26FEB26 7.00 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
30MAR26 2.90 C 0.000 0.000 0.000 1.569 -0.021 0 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 1.470 -0.055 26 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 1.383 -0.012 44 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 1.275 -0.022 33 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 1.196 +0.005 43 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 1.097 -0.018 40 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 0.956 -0.040 0 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 0.865 -0.033 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 0.768 -0.031 0 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 0.677 -0.027 16 0 40 0
30MAR26 3.90 C 0.000 0.000 0.000 0.601 -0.011 23 0 0 0
30MAR26 4.00 C 0.525 0.525 0.525 0.502 -0.015 20 150 102 -50
30MAR26 4.10 C 0.000 0.000 0.000 0.418 -0.010 20 0 2,000 0
30MAR26 4.20 C 0.000 0.000 0.000 0.336 -0.009 19 0 4,000 0
30MAR26 4.30 C 0.259 0.259 0.259 0.262 -0.010 18 30 4,417 0
30MAR26 4.40 C 0.000 0.000 0.000 0.199 -0.009 18 0 4,551 0
30MAR26 4.50 C 0.000 0.000 0.000 0.146 -0.008 18 0 8,352 0
30MAR26 4.60 C 0.110 0.110 0.110 0.104 -0.007 18 20 16,239 0
30MAR26 4.70 C 0.086 0.086 0.080 0.072 -0.005 18 150 30,833 +60
30MAR26 4.80 C 0.053 0.065 0.052 0.048 -0.004 18 5,003 18,756 +4,931
30MAR26 4.90 C 0.038 0.038 0.038 0.031 -0.003 18 206 7,408 0
30MAR26 5.00 C 0.033 0.033 0.032 0.019 -0.003 17 167 53,885 0
30MAR26 5.25 C 0.000 0.000 0.000 0.006 0.000 18 0 5,483 0
30MAR26 5.50 C 0.000 0.000 0.000 0.002 0.000 19 0 2,239 0
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 24 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 32 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 37 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 1.196 -0.011 37 0 0 0
29APR26 3.40 C 0.000 0.000 0.000 1.097 -0.018 34 0 0 0
29APR26 3.50 C 0.000 0.000 0.000 0.995 -0.024 30 0 0 0
29APR26 3.60 C 0.000 0.000 0.000 0.869 -0.043 0 0 0 0
29APR26 3.70 C 0.000 0.000 0.000 0.781 -0.035 0 0 0 0
29APR26 3.80 C 0.000 0.000 0.000 0.704 -0.011 24 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 0.604 -0.011 21 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 0.502 -0.016 17 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 0.418 -0.010 17 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.336 -0.009 17 0 0 0
29APR26 4.30 C 0.282 0.308 0.276 0.262 -0.010 16 660 660 +660
29APR26 4.40 C 0.216 0.253 0.216 0.199 -0.009 16 1,440 1,500 +1,440
29APR26 4.50 C 0.172 0.193 0.167 0.146 -0.008 16 481 771 +481
29APR26 4.60 C 0.000 0.000 0.000 0.104 -0.007 16 0 40 0
29APR26 4.70 C 0.000 0.000 0.000 0.072 -0.005 16 0 123 0
29APR26 4.80 C 0.000 0.000 0.000 0.048 -0.004 16 0 230 0
29APR26 4.90 C 0.000 0.000 0.000 0.031 -0.003 16 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 0.019 -0.003 16 0 400 0
29APR26 5.25 C 0.000 0.000 0.000 0.006 0.000 16 0 153 0
29APR26 5.50 C 0.000 0.000 0.000 0.002 0.000 17 0 83 0
29APR26 5.75 C 0.000 0.000 0.000 0.001 0.000 19 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 29 0 0 0
29JUN26 3.00 C 0.000 0.000 0.000 1.477 -0.048 30 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 1.386 -0.030 35 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.283 -0.033 30 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.196 -0.025 34 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.111 -0.010 35 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.003 -0.017 30 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 0.908 -0.011 28 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 0.808 -0.011 25 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 0.709 -0.012 23 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 0.614 -0.012 21 0 41 0
29JUN26 4.00 C 0.000 0.000 0.000 0.523 -0.012 20 0 13,164 0
29JUN26 4.10 C 0.000 0.000 0.000 0.438 -0.012 19 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 0.360 -0.013 18 0 235 0
29JUN26 4.30 C 0.000 0.000 0.000 0.291 -0.012 18 0 2,292 0
29JUN26 4.40 C 0.000 0.000 0.000 0.231 -0.011 18 0 20,520 0
29JUN26 4.50 C 0.000 0.000 0.000 0.180 -0.011 17 0 2,353 0
29JUN26 4.60 C 0.000 0.000 0.000 0.138 -0.009 17 0 639 0
29JUN26 4.70 C 0.000 0.000 0.000 0.104 -0.008 17 0 540 0
29JUN26 4.80 C 0.000 0.000 0.000 0.077 -0.007 17 0 640 0
29JUN26 4.90 C 0.098 0.098 0.098 0.056 -0.006 17 2 1,148 +2
29JUN26 5.00 C 0.078 0.078 0.078 0.041 -0.004 17 2 4,931 0
29JUN26 5.25 C 0.047 0.047 0.047 0.017 -0.002 17 85 7,804 0
29JUN26 5.50 C 0.030 0.030 0.030 0.007 -0.001 17 85 2,419 +85
29JUN26 5.75 C 0.000 0.000 0.000 0.003 0.000 18 0 134 0
29JUN26 6.00 C 0.000 0.000 0.000 0.001 -0.001 17 0 189 0
29JUN26 6.25 C 0.000 0.000 0.000 0.001 0.000 19 0 101 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 21 0 84 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 23 0 85 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 25 0 115 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 27 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 1.480 -0.045 30 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 1.393 -0.028 33 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.286 -0.040 28 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.196 -0.028 29 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.111 -0.012 30 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.010 -0.013 27 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 0.908 -0.016 24 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 0.812 -0.016 22 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 0.724 -0.012 22 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 0.638 -0.010 21 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 0.556 -0.011 20 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 0.481 -0.010 20 0 7,000 0
29SEP26 4.20 C 0.000 0.000 0.000 0.413 -0.009 20 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.352 -0.008 19 0 1,568 0
29SEP26 4.40 C 0.343 0.343 0.343 0.299 -0.007 19 12 1,663 +12
29SEP26 4.50 C 0.000 0.000 0.000 0.252 -0.006 19 0 2,749 0
29SEP26 4.60 C 0.238 0.238 0.238 0.209 -0.007 19 3 433 +3
29SEP26 4.70 C 0.000 0.000 0.000 0.175 -0.006 19 0 132 0
29SEP26 4.80 C 0.000 0.000 0.000 0.145 -0.004 19 0 149 0
29SEP26 4.90 C 0.000 0.000 0.000 0.118 -0.005 19 0 141 0
29SEP26 5.00 C 0.000 0.000 0.000 0.097 -0.004 19 0 322 0
29SEP26 5.25 C 0.000 0.000 0.000 0.057 -0.002 19 0 212 0
29SEP26 5.50 C 0.056 0.056 0.056 0.033 -0.001 19 88 146 +88
29SEP26 5.75 C 0.000 0.000 0.000 0.018 -0.001 19 0 127 0
29SEP26 6.00 C 0.000 0.000 0.000 0.010 0.000 19 0 162 0
29SEP26 6.25 C 0.000 0.000 0.000 0.005 -0.001 19 0 177 0
29SEP26 6.50 C 0.000 0.000 0.000 0.003 0.000 19 0 88 0
29SEP26 6.75 C 0.000 0.000 0.000 0.002 0.000 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 1.417 -0.007 34 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 1.316 -0.010 31 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.216 -0.010 29 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.117 -0.010 27 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.021 -0.009 25 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 0.928 -0.009 23 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 0.839 -0.009 22 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 0.756 -0.008 22 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 0.678 -0.008 21 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.597 -0.013 20 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.535 -0.005 20 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.470 +0.004 20 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.411 -0.007 20 0 10 0
30DEC26 4.40 C 0.000 0.000 0.000 0.362 -0.008 20 0 6 0
30DEC26 4.50 C 0.310 0.310 0.310 0.316 -0.008 20 50 282 +50
30DEC26 4.60 C 0.000 0.000 0.000 0.276 -0.003 20 0 32 0
30DEC26 4.70 C 0.000 0.000 0.000 0.241 -0.002 20 0 260 0
30DEC26 4.80 C 0.000 0.000 0.000 0.212 0.000 20 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.185 -0.001 20 0 5 0
30DEC26 5.00 C 0.000 0.000 0.000 0.159 -0.002 20 0 507 0
30DEC26 5.25 C 0.110 0.110 0.110 0.106 -0.002 20 91 186 +91
30DEC26 5.50 C 0.083 0.083 0.083 0.070 -0.001 20 93 99 +93
30DEC26 5.75 C 0.000 0.000 0.000 0.046 0.000 20 0 90 0
30DEC26 6.00 C 0.000 0.000 0.000 0.029 0.000 20 0 120 0
30DEC26 6.25 C 0.000 0.000 0.000 0.018 0.000 20 0 90 0
30DEC26 6.50 C 0.000 0.000 0.000 0.011 0.000 20 0 90 0
30DEC26 6.75 C 0.000 0.000 0.000 0.007 0.000 20 0 90 0
30DEC26 7.00 C 0.000 0.000 0.000 0.004 0.000 20 0 90 0
30DEC26 7.25 C 0.000 0.000 0.000 0.003 0.000 20 0 90 0
TOTAL CALL 10,152 336,993 +8,575
29JAN26 3.00 P 0.000 0.000 0.000 0.001 0.000 62 0 0 0
29JAN26 3.10 P 0.000 0.000 0.000 0.001 0.000 57 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 48 0 200 0
29JAN26 3.40 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29JAN26 3.50 P 0.000 0.000 0.000 0.001 0.000 40 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 0.005 0.005 0.005 0.001 0.000 19 20 8,416 0
29JAN26 4.10 P 0.008 0.008 0.008 0.003 0.000 18 100 11,106 0
29JAN26 4.20 P 0.013 0.013 0.012 0.009 +0.001 18 125 8,610 +125
29JAN26 4.30 P 0.031 0.031 0.024 0.024 +0.002 18 966 10,891 +956
29JAN26 4.40 P 0.062 0.062 0.044 0.053 +0.002 17 69 4,745 +69
29JAN26 4.50 P 0.120 0.120 0.093 0.101 +0.007 17 80 2,314 +50
29JAN26 4.60 P 0.162 0.163 0.162 0.169 +0.006 16 130 1,740 +100
29JAN26 4.70 P 0.000 0.000 0.000 0.256 +0.009 17 0 2,806 0
29JAN26 4.80 P 0.000 0.000 0.000 0.361 +0.021 25 0 0 0
29JAN26 4.90 P 0.000 0.000 0.000 0.464 +0.024 31 0 0 0
29JAN26 5.00 P 0.000 0.000 0.000 0.567 +0.027 37 0 0 0
29JAN26 5.25 P 0.000 0.000 0.000 0.824 +0.034 51 0 0 0
29JAN26 5.50 P 0.000 0.000 0.000 1.082 +0.042 65 0 0 0
29JAN26 5.75 P 0.000 0.000 0.000 1.300 +0.010 0 0 0 0
29JAN26 6.00 P 0.000 0.000 0.000 1.588 +0.048 87 0 0 0
29JAN26 6.25 P 0.000 0.000 0.000 1.837 +0.047 95 0 0 0
29JAN26 6.50 P 0.000 0.000 0.000 2.087 +0.047 103 0 0 0
29JAN26 6.75 P 0.000 0.000 0.000 2.333 +0.043 108 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 2.584 +0.044 116 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 2.837 +0.047 124 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 0.000 17 0 570 0
26FEB26 4.00 P 0.010 0.010 0.010 0.005 0.000 17 1 2,016 +1
26FEB26 4.10 P 0.016 0.016 0.016 0.012 0.000 17 1 2,572 +1
26FEB26 4.20 P 0.030 0.033 0.030 0.026 +0.001 17 150 1,747 +120
26FEB26 4.30 P 0.054 0.055 0.043 0.048 +0.001 17 365 2,832 +365
26FEB26 4.40 P 0.076 0.076 0.069 0.080 +0.003 16 82 16,777 +62
26FEB26 4.50 P 0.000 0.000 0.000 0.128 +0.004 16 0 915 0
26FEB26 4.60 P 0.000 0.000 0.000 0.193 +0.006 16 0 201 0
26FEB26 4.70 P 0.000 0.000 0.000 0.272 +0.008 17 0 426 0
26FEB26 4.80 P 0.000 0.000 0.000 0.368 +0.018 20 0 150 0
26FEB26 4.90 P 0.000 0.000 0.000 0.465 +0.022 22 0 26 0
26FEB26 5.00 P 0.000 0.000 0.000 0.567 +0.027 26 0 0 0
26FEB26 5.25 P 0.000 0.000 0.000 0.824 +0.034 36 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 1.082 +0.042 46 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 1.339 +0.049 54 0 0 0
26FEB26 6.00 P 0.000 0.000 0.000 1.588 +0.048 60 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.839 +0.049 67 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 2.089 +0.049 72 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 2.333 +0.043 75 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 2.584 +0.041 80 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 2.837 +0.047 86 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 0.000 18 0 5,155 0
30MAR26 3.80 P 0.000 0.000 0.000 0.004 0.000 18 0 4,305 0
30MAR26 3.90 P 0.000 0.000 0.000 0.008 0.000 17 0 6,866 0
30MAR26 4.00 P 0.000 0.000 0.000 0.016 0.000 18 0 58,748 0
30MAR26 4.10 P 0.030 0.033 0.030 0.029 0.000 17 240 5,284 +60
30MAR26 4.20 P 0.000 0.000 0.000 0.050 +0.002 18 0 5,973 0
30MAR26 4.30 P 0.074 0.074 0.074 0.077 +0.003 17 40 6,324 +40
30MAR26 4.40 P 0.106 0.111 0.105 0.113 +0.002 17 44 10,863 0
30MAR26 4.50 P 0.158 0.158 0.158 0.161 +0.003 17 10 13,038 +10
30MAR26 4.60 P 0.000 0.000 0.000 0.219 +0.005 17 0 7,694 0
30MAR26 4.70 P 0.000 0.000 0.000 0.286 -0.003 16 0 7,437 0
30MAR26 4.80 P 0.000 0.000 0.000 0.385 +0.017 19 0 1,130 0
30MAR26 4.90 P 0.000 0.000 0.000 0.474 +0.021 20 0 25 0
30MAR26 5.00 P 0.000 0.000 0.000 0.567 +0.021 22 0 21 0
30MAR26 5.25 P 0.000 0.000 0.000 0.824 +0.034 29 0 0 0
30MAR26 5.50 P 0.000 0.000 0.000 1.082 +0.042 37 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 1.339 +0.049 44 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 1.588 +0.048 49 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.839 +0.049 54 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 2.089 +0.049 59 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 2.333 +0.043 61 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 2.587 +0.044 66 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.837 +0.047 70 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 3.087 +0.047 74 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 0.001 -0.001 14 0 0 0
29APR26 3.70 P 0.000 0.000 0.000 0.003 0.000 14 0 200 0
29APR26 3.80 P 0.000 0.000 0.000 0.007 0.000 14 0 150 0
29APR26 3.90 P 0.000 0.000 0.000 0.014 0.000 14 0 150 0
29APR26 4.00 P 0.000 0.000 0.000 0.026 -0.001 14 0 870 0
29APR26 4.10 P 0.044 0.044 0.044 0.044 -0.003 14 50 200 +50
29APR26 4.20 P 0.000 0.000 0.000 0.072 -0.001 14 0 30 0
29APR26 4.30 P 0.105 0.105 0.089 0.111 0.000 14 940 990 +930
29APR26 4.40 P 0.126 0.132 0.119 0.161 +0.001 13 360 522 +302
29APR26 4.50 P 0.192 0.192 0.164 0.221 +0.002 13 180 210 +180
29APR26 4.60 P 0.000 0.000 0.000 0.291 +0.004 13 0 160 0
29APR26 4.70 P 0.000 0.000 0.000 0.369 +0.006 12 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.453 +0.007 10 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.541 +0.007 0 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.633 +0.009 0 0 0 0
29APR26 5.25 P 0.000 0.000 0.000 0.868 +0.009 0 0 0 0
29APR26 5.50 P 0.000 0.000 0.000 1.142 +0.010 0 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 1.348 -0.032 0 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 1.638 +0.011 18 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.886 +0.011 22 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 2.134 +0.011 25 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 2.333 -0.038 0 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 0.000 18 0 360 0
29JUN26 3.40 P 0.000 0.000 0.000 0.004 0.000 18 0 38 0
29JUN26 3.50 P 0.000 0.000 0.000 0.007 0.000 17 0 3,510 0
29JUN26 3.60 P 0.000 0.000 0.000 0.011 -0.001 17 0 695 0
29JUN26 3.70 P 0.000 0.000 0.000 0.019 -0.001 17 0 1,235 0
29JUN26 3.80 P 0.000 0.000 0.000 0.029 -0.003 17 0 2,096 0
29JUN26 3.90 P 0.000 0.000 0.000 0.045 -0.001 17 0 2,376 0
29JUN26 4.00 P 0.000 0.000 0.000 0.066 -0.001 17 0 3,680 0
29JUN26 4.10 P 0.000 0.000 0.000 0.094 -0.001 17 0 1,995 0
29JUN26 4.20 P 0.000 0.000 0.000 0.129 0.000 17 0 26,606 0
29JUN26 4.30 P 0.000 0.000 0.000 0.171 0.000 17 0 1,569 0
29JUN26 4.40 P 0.000 0.000 0.000 0.221 0.000 16 0 1,088 0
29JUN26 4.50 P 0.000 0.000 0.000 0.279 +0.002 16 0 527 0
29JUN26 4.60 P 0.000 0.000 0.000 0.343 +0.003 16 0 223 0
29JUN26 4.70 P 0.320 0.320 0.320 0.414 +0.004 16 27 98 0
29JUN26 4.80 P 0.000 0.000 0.000 0.490 +0.005 15 0 35 0
29JUN26 4.90 P 0.000 0.000 0.000 0.570 +0.006 14 0 27 0
29JUN26 5.00 P 0.000 0.000 0.000 0.655 +0.007 13 0 100 0
29JUN26 5.25 P 0.000 0.000 0.000 0.878 +0.009 0 0 0 0
29JUN26 5.50 P 0.000 0.000 0.000 1.142 +0.006 0 0 0 0
29JUN26 5.75 P 0.000 0.000 0.000 1.391 +0.011 17 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 1.638 +0.011 16 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.886 +0.011 18 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 2.134 +0.011 21 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 2.382 +0.011 23 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.629 +0.011 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.877 +0.011 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 3.125 +0.011 0 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.002 0.000 19 0 480 0
29SEP26 3.10 P 0.000 0.000 0.000 0.004 0.000 19 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.006 0.000 19 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.010 0.000 19 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.016 +0.001 19 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.024 0.000 19 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.033 -0.001 18 0 3,276 0
29SEP26 3.70 P 0.000 0.000 0.000 0.047 0.000 18 0 550 0
29SEP26 3.80 P 0.000 0.000 0.000 0.065 +0.001 18 0 3,375 0
29SEP26 3.90 P 0.079 0.079 0.079 0.087 +0.001 18 200 2,554 +200
29SEP26 4.00 P 0.000 0.000 0.000 0.115 +0.002 18 0 2,080 0
29SEP26 4.10 P 0.000 0.000 0.000 0.148 +0.002 18 0 2,539 0
29SEP26 4.20 P 0.000 0.000 0.000 0.186 +0.003 18 0 4,966 0
29SEP26 4.30 P 0.212 0.212 0.212 0.230 +0.003 18 10 1,415 0
29SEP26 4.40 P 0.000 0.000 0.000 0.281 +0.004 18 0 250 0
29SEP26 4.50 P 0.000 0.000 0.000 0.336 +0.005 18 0 223 0
29SEP26 4.60 P 0.368 0.368 0.368 0.396 +0.005 18 29 241 +29
29SEP26 4.70 P 0.000 0.000 0.000 0.463 +0.006 18 0 10 0
29SEP26 4.80 P 0.000 0.000 0.000 0.540 +0.013 18 0 0 0
29SEP26 4.90 P 0.000 0.000 0.000 0.626 +0.025 19 0 0 0
29SEP26 5.00 P 0.000 0.000 0.000 0.699 +0.019 18 0 0 0
29SEP26 5.25 P 0.000 0.000 0.000 0.897 +0.009 12 0 0 0
29SEP26 5.50 P 0.000 0.000 0.000 1.142 +0.006 0 0 1 0
29SEP26 5.75 P 0.000 0.000 0.000 1.391 +0.011 15 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.638 +0.011 15 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.886 +0.011 17 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 2.134 +0.011 19 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 2.382 +0.011 21 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.629 +0.011 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.877 +0.011 0 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.011 +0.001 20 0 468 0
30DEC26 3.20 P 0.000 0.000 0.000 0.016 0.000 20 0 0 0
30DEC26 3.30 P 0.000 0.000 0.000 0.024 +0.001 20 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.033 +0.001 20 0 210 0
30DEC26 3.50 P 0.000 0.000 0.000 0.046 +0.002 20 0 178 0
30DEC26 3.60 P 0.000 0.000 0.000 0.059 +0.002 19 0 287 0
30DEC26 3.70 P 0.000 0.000 0.000 0.078 +0.003 20 0 145 0
30DEC26 3.80 P 0.000 0.000 0.000 0.099 0.000 19 0 813 0
30DEC26 3.90 P 0.000 0.000 0.000 0.134 +0.006 20 0 275 0
30DEC26 4.00 P 0.000 0.000 0.000 0.157 +0.002 19 0 1,216 0
30DEC26 4.10 P 0.000 0.000 0.000 0.205 +0.011 20 0 270 0
30DEC26 4.20 P 0.240 0.240 0.240 0.233 +0.005 19 1 71 +1
30DEC26 4.30 P 0.000 0.000 0.000 0.280 +0.005 19 0 223 0
30DEC26 4.40 P 0.000 0.000 0.000 0.331 0.000 19 0 26 0
30DEC26 4.50 P 0.000 0.000 0.000 0.388 +0.009 19 0 135 0
30DEC26 4.60 P 0.000 0.000 0.000 0.450 +0.007 19 0 20 0
30DEC26 4.70 P 0.000 0.000 0.000 0.521 +0.016 20 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.595 +0.008 20 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.670 +0.008 20 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.746 +0.007 20 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.950 +0.006 20 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 1.163 +0.005 18 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 1.392 +0.004 16 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.638 +0.011 16 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.886 +0.011 18 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 2.134 +0.011 19 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 2.382 +0.011 21 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.629 +0.011 20 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.877 +0.011 22 0 0 0
TOTAL PUT 4,220 305,772 +3,651
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 7.73
29JAN26 4.70 C 0.000 0.000 0.000 3.045 +0.044 89 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 2.949 +0.052 92 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 2.846 +0.049 84 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 2.821 +0.123 129 0 0 0
29JAN26 5.25 C 0.000 0.000 0.000 2.500 +0.056 77 0 0 0
29JAN26 5.50 C 0.000 0.000 0.000 2.254 +0.060 72 0 0 0
29JAN26 5.75 C 0.000 0.000 0.000 2.001 +0.051 61 0 0 0
29JAN26 6.00 C 0.000 0.000 0.000 1.752 +0.056 54 0 0 0
29JAN26 6.25 C 0.000 0.000 0.000 1.492 +0.040 30 0 0 0
29JAN26 6.50 C 0.000 0.000 0.000 1.253 +0.055 39 0 0 0
29JAN26 6.75 C 0.000 0.000 0.000 1.008 +0.058 34 0 0 0
29JAN26 7.00 C 0.000 0.000 0.000 0.761 +0.057 28 0 0 0
29JAN26 7.25 C 0.000 0.000 0.000 0.522 +0.052 23 0 429 0
29JAN26 7.50 C 0.280 0.320 0.260 0.300 +0.032 19 60 1,206 -10
29JAN26 7.75 C 0.128 0.172 0.124 0.149 +0.023 19 323 5,711 +105
29JAN26 8.00 C 0.058 0.075 0.048 0.059 +0.011 19 461 12,063 +45
29JAN26 8.25 C 0.022 0.025 0.020 0.018 +0.004 19 112 7,929 +92
29JAN26 8.50 C 0.011 0.011 0.010 0.005 +0.001 19 33 3,457 0
29JAN26 8.75 C 0.005 0.005 0.005 0.001 0.000 19 70 3,028 -70
29JAN26 9.00 C 0.000 0.000 0.000 0.001 0.000 23 0 9,121 0
29JAN26 9.25 C 0.000 0.000 0.000 0.001 0.000 27 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 34 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 0.005 0.005 0.005 0.001 0.000 44 1 1 +1
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 71 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 2.954 +0.052 55 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 2.858 +0.045 57 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 2.821 +0.122 83 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 2.501 +0.057 0 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 2.266 +0.048 48 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 2.064 +0.062 59 0 0 0
26FEB26 6.00 C 0.000 0.000 0.000 1.755 +0.059 24 0 0 0
26FEB26 6.25 C 0.000 0.000 0.000 1.506 +0.053 20 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 1.295 +0.072 35 0 0 0
26FEB26 6.75 C 0.000 0.000 0.000 1.028 +0.078 25 0 30 0
26FEB26 7.00 C 0.000 0.000 0.000 0.790 +0.054 22 0 30 0
26FEB26 7.25 C 0.000 0.000 0.000 0.571 +0.058 20 0 208 0
26FEB26 7.50 C 0.341 0.380 0.341 0.368 +0.030 18 118 1,307 +51
26FEB26 7.75 C 0.205 0.219 0.195 0.222 +0.023 18 250 13,089 +215
26FEB26 8.00 C 0.115 0.135 0.115 0.123 +0.017 18 111 5,423 +68
26FEB26 8.25 C 0.076 0.076 0.074 0.060 +0.010 18 23 4,809 +20
26FEB26 8.50 C 0.000 0.000 0.000 0.026 +0.004 18 0 2,319 0
26FEB26 8.75 C 0.000 0.000 0.000 0.010 +0.001 18 0 896 0
26FEB26 9.00 C 0.012 0.013 0.012 0.004 +0.001 19 82 3,053 +62
26FEB26 9.25 C 0.000 0.000 0.000 0.002 +0.001 19 0 1,198 0
26FEB26 9.50 C 0.000 0.000 0.000 0.001 0.000 20 0 1,395 0
26FEB26 9.75 C 0.000 0.000 0.000 0.001 0.000 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 29 0 150 0
26FEB26 11.00 C 0.000 0.000 0.000 0.001 0.000 33 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 3.865 +0.080 66 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 3.757 +0.050 46 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 3.657 +0.078 0 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 3.633 +0.139 88 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 3.459 +0.045 41 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 3.359 -0.002 0 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 3.276 +0.066 59 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 3.174 +0.061 55 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 3.070 +0.006 49 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 2.962 +0.060 30 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 2.936 +0.056 69 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 2.821 +0.102 63 0 4 0
30MAR26 5.25 C 0.000 0.000 0.000 2.527 0.000 42 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 2.267 +0.048 25 0 0 0
30MAR26 5.75 C 0.000 0.000 0.000 2.064 +0.062 43 0 0 0
30MAR26 6.00 C 0.000 0.000 0.000 1.823 +0.080 40 0 0 0
30MAR26 6.25 C 0.000 0.000 0.000 1.537 +0.048 26 0 0 0
30MAR26 6.50 C 0.000 0.000 0.000 1.295 +0.072 24 0 118 0
30MAR26 6.75 C 0.000 0.000 0.000 1.072 +0.062 24 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.828 +0.085 20 0 1 0
30MAR26 7.25 C 0.000 0.000 0.000 0.623 +0.042 20 0 3,546 0
30MAR26 7.50 C 0.441 0.441 0.441 0.437 +0.023 19 50 6,681 0
30MAR26 7.75 C 0.302 0.302 0.302 0.297 +0.021 19 44 9,512 -44
30MAR26 8.00 C 0.199 0.200 0.195 0.193 +0.019 19 163 11,810 0
30MAR26 8.25 C 0.000 0.000 0.000 0.116 +0.012 19 0 10,100 0
30MAR26 8.50 C 0.000 0.000 0.000 0.066 +0.008 19 0 15,355 0
30MAR26 8.75 C 0.000 0.000 0.000 0.035 +0.004 19 0 2,379 0
30MAR26 9.00 C 0.000 0.000 0.000 0.018 +0.002 19 0 4,868 0
30MAR26 9.25 C 0.000 0.000 0.000 0.009 +0.001 19 0 1,720 0
30MAR26 9.50 C 0.000 0.000 0.000 0.004 0.000 19 0 2,231 0
30MAR26 9.75 C 0.000 0.000 0.000 0.002 0.000 19 0 943 0
30MAR26 10.00 C 0.000 0.000 0.000 0.001 0.000 19 0 380 0
30MAR26 10.50 C 0.000 0.000 0.000 0.001 0.000 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 34 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 2.936 +0.056 57 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 2.821 +0.102 51 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 2.527 0.000 0 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 2.280 +0.016 21 0 0 0
29APR26 5.75 C 0.000 0.000 0.000 2.064 +0.062 34 0 0 0
29APR26 6.00 C 0.000 0.000 0.000 1.823 +0.080 32 0 0 0
29APR26 6.25 C 0.000 0.000 0.000 1.587 +0.059 30 0 0 0
29APR26 6.50 C 0.000 0.000 0.000 1.320 +0.040 23 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 1.072 +0.024 19 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.866 +0.084 20 0 0 0
29APR26 7.25 C 0.621 0.621 0.621 0.665 +0.030 19 10 10 +10
29APR26 7.50 C 0.462 0.511 0.457 0.496 +0.028 19 620 692 +620
29APR26 7.75 C 0.337 0.375 0.317 0.357 +0.025 19 688 1,020 +638
29APR26 8.00 C 0.250 0.267 0.220 0.248 +0.022 19 605 667 +565
29APR26 8.25 C 0.000 0.000 0.000 0.163 +0.016 19 0 405 0
29APR26 8.50 C 0.000 0.000 0.000 0.103 +0.010 19 0 0 0
29APR26 8.75 C 0.072 0.072 0.072 0.063 +0.007 19 20 30 0
29APR26 9.00 C 0.000 0.000 0.000 0.037 +0.005 19 0 14 0
29APR26 9.25 C 0.037 0.038 0.037 0.021 +0.003 19 130 280 +130
29APR26 9.50 C 0.000 0.000 0.000 0.011 +0.001 19 0 340 0
29APR26 9.75 C 0.000 0.000 0.000 0.006 +0.001 19 0 0 0
29APR26 10.00 C 0.000 0.000 0.000 0.003 0.000 19 0 0 0
29APR26 10.50 C 0.000 0.000 0.000 0.001 0.000 19 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 24 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 3.205 +0.054 52 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 3.070 +0.006 0 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 2.962 +0.046 0 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 2.952 +0.054 55 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 2.821 +0.087 48 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 2.603 +0.076 48 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 2.343 +0.079 42 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 2.064 +0.035 32 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 1.823 +0.045 30 0 0 0
29JUN26 6.25 C 0.000 0.000 0.000 1.587 +0.059 28 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 1.340 +0.060 24 0 10 0
29JUN26 6.75 C 0.000 0.000 0.000 1.103 +0.055 22 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 0.882 +0.050 20 0 649 0
29JUN26 7.25 C 0.000 0.000 0.000 0.684 +0.044 19 0 1,951 0
29JUN26 7.50 C 0.000 0.000 0.000 0.513 +0.036 19 0 2,604 0
29JUN26 7.75 C 0.000 0.000 0.000 0.373 +0.028 18 0 913 0
29JUN26 8.00 C 0.000 0.000 0.000 0.263 +0.022 18 0 13,165 0
29JUN26 8.25 C 0.000 0.000 0.000 0.180 +0.018 18 0 2,156 0
29JUN26 8.50 C 0.000 0.000 0.000 0.119 +0.011 18 0 1,953 0
29JUN26 8.75 C 0.000 0.000 0.000 0.076 +0.006 18 0 1,867 0
29JUN26 9.00 C 0.000 0.000 0.000 0.049 +0.005 18 0 1,832 0
29JUN26 9.25 C 0.000 0.000 0.000 0.030 +0.003 18 0 234 0
29JUN26 9.50 C 0.000 0.000 0.000 0.018 +0.002 18 0 496 0
29JUN26 9.75 C 0.000 0.000 0.000 0.011 +0.001 18 0 201 0
29JUN26 10.00 C 0.000 0.000 0.000 0.007 +0.001 18 0 477 0
29JUN26 10.50 C 0.000 0.000 0.000 0.002 0.000 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 0.008 0.008 0.008 0.001 0.000 25 30 20 -10
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 3.070 +0.006 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.978 -0.021 32 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.952 +0.054 47 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.821 +0.055 41 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.603 +0.076 41 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.343 +0.055 36 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 2.086 +0.057 31 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 1.845 +0.067 28 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 1.587 +0.042 24 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 1.370 +0.090 23 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 1.154 +0.050 22 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 0.958 +0.046 21 0 203 0
29SEP26 7.25 C 0.000 0.000 0.000 0.785 +0.042 21 0 1,026 0
29SEP26 7.50 C 0.650 0.668 0.650 0.634 +0.036 21 160 1,023 +130
29SEP26 7.75 C 0.524 0.524 0.524 0.507 +0.032 20 129 1,750 0
29SEP26 8.00 C 0.420 0.420 0.420 0.401 +0.029 20 128 997 0
29SEP26 8.25 C 0.000 0.000 0.000 0.314 +0.025 20 0 664 0
29SEP26 8.50 C 0.000 0.000 0.000 0.243 +0.020 20 0 5,322 0
29SEP26 8.75 C 0.000 0.000 0.000 0.186 +0.016 20 0 1,218 0
29SEP26 9.00 C 0.000 0.000 0.000 0.140 +0.012 20 0 371 0
29SEP26 9.25 C 0.000 0.000 0.000 0.104 +0.009 20 0 332 0
29SEP26 9.50 C 0.000 0.000 0.000 0.078 +0.009 20 0 564 0
29SEP26 9.75 C 0.000 0.000 0.000 0.058 +0.007 20 0 289 0
29SEP26 10.00 C 0.069 0.075 0.069 0.042 +0.005 20 35 275 0
29SEP26 10.50 C 0.000 0.000 0.000 0.022 +0.003 20 0 100 0
29SEP26 11.00 C 0.000 0.000 0.000 0.011 +0.002 20 0 70 0
29SEP26 11.50 C 0.000 0.000 0.000 0.006 +0.001 20 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.003 0.000 20 0 30 0
29SEP26 12.50 C 0.000 0.000 0.000 0.002 +0.001 21 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 2.984 -0.015 31 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 2.952 +0.054 41 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 2.822 +0.056 36 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 2.603 +0.076 35 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.343 +0.052 31 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 2.102 +0.070 28 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.861 +0.073 26 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 1.632 +0.087 24 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 1.416 +0.071 23 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 1.216 +0.042 22 0 60 0
30DEC26 7.00 C 0.000 0.000 0.000 1.027 +0.063 21 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 0.887 +0.054 21 0 73 0
30DEC26 7.50 C 0.000 0.000 0.000 0.723 +0.025 20 0 83 0
30DEC26 7.75 C 0.000 0.000 0.000 0.602 +0.022 20 0 182 0
30DEC26 8.00 C 0.000 0.000 0.000 0.504 +0.024 20 0 565 0
30DEC26 8.25 C 0.000 0.000 0.000 0.403 +0.002 20 0 2 0
30DEC26 8.50 C 0.000 0.000 0.000 0.346 +0.021 21 0 336 0
30DEC26 8.75 C 0.000 0.000 0.000 0.284 +0.022 21 0 0 0
30DEC26 9.00 C 0.220 0.220 0.220 0.229 +0.018 21 3 96 +3
30DEC26 9.25 C 0.000 0.000 0.000 0.182 +0.014 21 0 30 0
30DEC26 9.50 C 0.000 0.000 0.000 0.146 +0.014 20 0 180 0
30DEC26 9.75 C 0.000 0.000 0.000 0.115 +0.010 20 0 70 0
30DEC26 10.00 C 0.000 0.000 0.000 0.090 +0.008 20 0 295 0
30DEC26 10.50 C 0.000 0.000 0.000 0.055 +0.006 20 0 20 0
30DEC26 11.00 C 0.000 0.000 0.000 0.033 +0.004 20 0 0 0
30DEC26 11.50 C 0.041 0.041 0.041 0.019 +0.002 20 30 100 +30
30DEC26 12.00 C 0.000 0.000 0.000 0.011 +0.001 20 0 0 0
30DEC26 12.50 C 0.000 0.000 0.000 0.007 +0.001 21 0 20 0
TOTAL CALL 4,489 209,829 +2,651
29JAN26 4.70 P 0.000 0.000 0.000 0.001 0.000 72 0 0 0
29JAN26 4.80 P 0.000 0.000 0.000 0.001 0.000 69 0 0 0
29JAN26 4.90 P 0.000 0.000 0.000 0.001 0.000 67 0 0 0
29JAN26 5.00 P 0.000 0.000 0.000 0.001 0.000 64 0 0 0
29JAN26 5.25 P 0.000 0.000 0.000 0.001 0.000 57 0 0 0
29JAN26 5.50 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29JAN26 5.75 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29JAN26 6.00 P 0.000 0.000 0.000 0.001 0.000 39 0 365 0
29JAN26 6.25 P 0.000 0.000 0.000 0.001 0.000 33 0 544 0
29JAN26 6.50 P 0.000 0.000 0.000 0.001 0.000 28 0 495 0
29JAN26 6.75 P 0.000 0.000 0.000 0.001 0.000 22 0 1,774 0
29JAN26 7.00 P 0.000 0.000 0.000 0.003 -0.002 20 0 2,883 0
29JAN26 7.25 P 0.021 0.021 0.016 0.015 -0.007 19 340 18,492 -340
29JAN26 7.50 P 0.075 0.075 0.050 0.056 -0.018 19 691 11,506 -361
29JAN26 7.75 P 0.187 0.187 0.145 0.152 -0.031 19 295 7,255 +13
29JAN26 8.00 P 0.000 0.000 0.000 0.322 -0.033 20 0 6,310 0
29JAN26 8.25 P 0.000 0.000 0.000 0.528 -0.057 19 0 1,087 0
29JAN26 8.50 P 0.000 0.000 0.000 0.770 -0.060 0 0 130 0
29JAN26 8.75 P 0.000 0.000 0.000 1.020 -0.060 0 0 120 0
29JAN26 9.00 P 0.000 0.000 0.000 1.270 -0.060 0 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 1.520 -0.060 0 0 0 0
29JAN26 9.50 P 0.000 0.000 0.000 1.770 -0.060 0 0 0 0
29JAN26 9.75 P 0.000 0.000 0.000 2.020 -0.079 0 0 0 0
29JAN26 10.00 P 0.000 0.000 0.000 2.270 -0.060 0 0 0 0
29JAN26 10.50 P 0.000 0.000 0.000 2.817 -0.013 82 0 0 0
29JAN26 11.00 P 0.000 0.000 0.000 3.270 -0.060 0 0 0 0
29JAN26 11.50 P 0.000 0.000 0.000 3.770 -0.088 0 0 0 0
29JAN26 12.00 P 0.000 0.000 0.000 4.270 -0.060 0 0 0 0
29JAN26 12.50 P 0.000 0.000 0.000 4.770 -0.060 0 0 0 0
29JAN26 13.00 P 0.000 0.000 0.000 5.270 -0.060 0 0 0 0
26FEB26 4.80 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
26FEB26 5.25 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 0.001 0.000 30 0 100 0
26FEB26 6.00 P 0.000 0.000 0.000 0.001 0.000 26 0 1,020 0
26FEB26 6.25 P 0.000 0.000 0.000 0.001 0.000 22 0 220 0
26FEB26 6.50 P 0.000 0.000 0.000 0.001 -0.001 19 0 1,260 0
26FEB26 6.75 P 0.009 0.009 0.009 0.005 -0.001 19 15 535 -15
26FEB26 7.00 P 0.021 0.021 0.021 0.016 -0.005 18 20 3,230 -20
26FEB26 7.25 P 0.055 0.055 0.040 0.046 -0.009 18 155 2,231 -35
26FEB26 7.50 P 0.125 0.125 0.101 0.103 -0.022 18 132 2,876 +130
26FEB26 7.75 P 0.242 0.242 0.242 0.209 -0.028 18 1 3,513 +1
26FEB26 8.00 P 0.000 0.000 0.000 0.369 -0.029 19 0 1,539 0
26FEB26 8.25 P 0.000 0.000 0.000 0.555 -0.063 18 0 740 0
26FEB26 8.50 P 0.000 0.000 0.000 0.777 -0.057 18 0 120 0
26FEB26 8.75 P 0.000 0.000 0.000 1.020 -0.092 0 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 1.270 -0.060 0 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 1.520 -0.064 0 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 1.770 -0.060 0 0 0 0
26FEB26 9.75 P 0.000 0.000 0.000 2.020 -0.079 0 0 0 0
26FEB26 10.00 P 0.000 0.000 0.000 2.270 -0.060 0 0 0 0
26FEB26 10.50 P 0.000 0.000 0.000 2.830 0.000 60 0 0 0
26FEB26 11.00 P 0.000 0.000 0.000 3.314 -0.016 63 0 0 0
26FEB26 11.50 P 0.000 0.000 0.000 3.830 -0.028 73 0 0 0
26FEB26 12.00 P 0.000 0.000 0.000 4.341 +0.008 81 0 0 0
26FEB26 12.50 P 0.000 0.000 0.000 4.770 -0.087 0 0 0 0
26FEB26 13.00 P 0.000 0.000 0.000 5.291 -0.039 78 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 50 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 43 0 27 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 40 0 40 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 38 0 93 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 37 0 233 0
30MAR26 4.90 P 0.000 0.000 0.000 0.001 0.000 35 0 213 0
30MAR26 5.00 P 0.000 0.000 0.000 0.001 0.000 34 0 810 0
30MAR26 5.25 P 0.000 0.000 0.000 0.001 0.000 30 0 732 0
30MAR26 5.50 P 0.000 0.000 0.000 0.001 0.000 27 0 878 0
30MAR26 5.75 P 0.000 0.000 0.000 0.001 0.000 24 0 1,188 0
30MAR26 6.00 P 0.000 0.000 0.000 0.001 0.000 21 0 21,668 0
30MAR26 6.25 P 0.000 0.000 0.000 0.002 -0.001 19 0 1,701 0
30MAR26 6.50 P 0.012 0.012 0.012 0.006 -0.002 19 20 35,220 -20
30MAR26 6.75 P 0.000 0.000 0.000 0.017 -0.005 19 0 3,772 0
30MAR26 7.00 P 0.000 0.000 0.000 0.041 -0.010 19 0 50,254 0
30MAR26 7.25 P 0.078 0.078 0.078 0.083 -0.015 18 10 7,753 0
30MAR26 7.50 P 0.146 0.153 0.146 0.154 -0.024 18 85 4,837 -25
30MAR26 7.75 P 0.000 0.000 0.000 0.265 -0.028 18 0 8,671 0
30MAR26 8.00 P 0.000 0.000 0.000 0.419 -0.029 19 0 10,857 0
30MAR26 8.25 P 0.000 0.000 0.000 0.595 -0.025 19 0 1,824 0
30MAR26 8.50 P 0.000 0.000 0.000 0.821 -0.022 21 0 650 0
30MAR26 8.75 P 0.000 0.000 0.000 1.026 -0.086 19 0 50 0
30MAR26 9.00 P 0.000 0.000 0.000 1.308 -0.022 27 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 1.520 -0.064 0 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 1.823 -0.007 36 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 2.020 -0.087 0 0 0 0
30MAR26 10.00 P 0.000 0.000 0.000 2.270 -0.091 0 0 0 0
30MAR26 10.50 P 0.000 0.000 0.000 2.830 0.000 49 0 0 0
30MAR26 11.00 P 0.000 0.000 0.000 3.314 -0.016 52 0 0 0
30MAR26 11.50 P 0.000 0.000 0.000 3.830 -0.028 60 0 0 0
30MAR26 12.00 P 0.000 0.000 0.000 4.341 +0.008 66 0 0 0
30MAR26 12.50 P 0.000 0.000 0.000 4.802 -0.055 63 0 0 0
30MAR26 13.00 P 0.000 0.000 0.000 5.291 -0.061 64 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29APR26 5.25 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29APR26 5.50 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.002 -0.001 19 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 0.005 -0.002 19 0 650 0
29APR26 6.50 P 0.000 0.000 0.000 0.013 -0.004 19 0 215 0
29APR26 6.75 P 0.039 0.039 0.039 0.031 -0.006 19 30 525 +30
29APR26 7.00 P 0.059 0.061 0.059 0.063 -0.008 19 200 501 +200
29APR26 7.25 P 0.000 0.000 0.000 0.112 -0.017 18 0 160 0
29APR26 7.50 P 0.208 0.208 0.185 0.193 -0.020 18 180 489 +50
29APR26 7.75 P 0.322 0.327 0.285 0.300 -0.029 18 370 907 +270
29APR26 8.00 P 0.460 0.460 0.436 0.450 -0.028 19 120 282 +120
29APR26 8.25 P 0.000 0.000 0.000 0.601 -0.062 17 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 0.823 -0.071 19 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 1.041 -0.071 19 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 1.310 -0.023 25 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 1.566 -0.018 28 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 1.823 -0.007 32 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 2.078 -0.029 35 0 0 0
29APR26 10.00 P 0.000 0.000 0.000 2.323 -0.038 37 0 0 0
29APR26 10.50 P 0.000 0.000 0.000 2.830 0.000 43 0 0 0
29APR26 11.00 P 0.000 0.000 0.000 3.314 -0.040 46 0 0 0
29APR26 11.50 P 0.000 0.000 0.000 3.840 -0.018 54 0 0 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 26 0 110 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 25 0 71 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 24 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 23 0 50 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 22 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 20 0 200 0
29JUN26 5.50 P 0.000 0.000 0.000 0.002 0.000 19 0 188 0
29JUN26 5.75 P 0.012 0.012 0.012 0.004 -0.001 18 40 320 0
29JUN26 6.00 P 0.016 0.016 0.016 0.010 -0.002 18 10 725 -10
29JUN26 6.25 P 0.025 0.025 0.025 0.023 -0.004 18 20 16,625 0
29JUN26 6.50 P 0.000 0.000 0.000 0.044 -0.007 18 0 3,071 0
29JUN26 6.75 P 0.074 0.074 0.074 0.080 -0.011 18 14 1,709 -14
29JUN26 7.00 P 0.000 0.000 0.000 0.136 -0.017 18 0 7,078 0
29JUN26 7.25 P 0.000 0.000 0.000 0.215 -0.022 17 0 23,395 0
29JUN26 7.50 P 0.000 0.000 0.000 0.318 -0.030 17 0 3,916 0
29JUN26 7.75 P 0.000 0.000 0.000 0.448 -0.036 17 0 1,862 0
29JUN26 8.00 P 0.522 0.522 0.522 0.602 -0.040 17 100 1,371 +100
29JUN26 8.25 P 0.000 0.000 0.000 0.777 -0.045 16 0 2,382 0
29JUN26 8.50 P 0.000 0.000 0.000 0.970 -0.050 15 0 418 0
29JUN26 8.75 P 0.000 0.000 0.000 1.215 -0.016 18 0 62 0
29JUN26 9.00 P 0.000 0.000 0.000 1.440 -0.011 18 0 50 0
29JUN26 9.25 P 0.000 0.000 0.000 1.674 -0.057 18 0 1 0
29JUN26 9.50 P 0.000 0.000 0.000 1.855 -0.057 0 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 2.090 -0.057 0 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 2.400 -0.059 18 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 2.830 -0.033 0 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 3.314 -0.040 0 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 3.840 -0.033 0 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 4.378 +0.018 21 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 4.873 -0.005 0 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 5.331 -0.097 0 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 21 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 20 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.002 0.000 20 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.003 0.000 20 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.006 0.000 20 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.012 -0.001 20 0 224 0
29SEP26 5.75 P 0.000 0.000 0.000 0.023 -0.003 20 0 170 0
29SEP26 6.00 P 0.000 0.000 0.000 0.041 -0.002 20 0 1,214 0
29SEP26 6.25 P 0.068 0.068 0.068 0.067 -0.005 20 32 1,098 -32
29SEP26 6.50 P 0.100 0.101 0.096 0.107 -0.008 20 300 1,376 +171
29SEP26 6.75 P 0.000 0.000 0.000 0.161 -0.012 20 0 907 0
29SEP26 7.00 P 0.000 0.000 0.000 0.232 -0.017 19 0 9,991 0
29SEP26 7.25 P 0.305 0.305 0.305 0.322 -0.021 19 10 1,436 +10
29SEP26 7.50 P 0.438 0.438 0.438 0.432 -0.025 19 129 1,308 0
29SEP26 7.75 P 0.577 0.583 0.567 0.560 -0.030 19 931 2,637 +802
29SEP26 8.00 P 0.000 0.000 0.000 0.708 -0.033 19 0 394 0
29SEP26 8.25 P 0.000 0.000 0.000 0.873 -0.036 19 0 30 0
29SEP26 8.50 P 0.000 0.000 0.000 1.075 -0.018 19 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.246 -0.060 18 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 1.458 -0.039 17 0 5 0
29SEP26 9.25 P 0.000 0.000 0.000 1.675 -0.097 16 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 1.925 -0.072 18 0 50 0
29SEP26 9.75 P 0.000 0.000 0.000 2.158 -0.039 17 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.400 -0.066 16 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.894 -0.031 17 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.314 -0.086 0 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.848 -0.051 0 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 4.378 +0.018 0 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 4.874 -0.057 21 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 5.331 -0.097 0 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.005 0.000 21 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.006 -0.001 20 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.008 -0.001 20 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.015 -0.002 20 0 50 0
30DEC26 5.50 P 0.000 0.000 0.000 0.028 -0.002 20 0 130 0
30DEC26 5.75 P 0.000 0.000 0.000 0.047 -0.003 20 0 125 0
30DEC26 6.00 P 0.077 0.077 0.074 0.075 0.000 20 412 697 +12
30DEC26 6.25 P 0.000 0.000 0.000 0.110 -0.004 20 0 928 0
30DEC26 6.50 P 0.161 0.161 0.161 0.157 -0.009 20 10 663 +10
30DEC26 6.75 P 0.000 0.000 0.000 0.225 -0.010 20 0 574 0
30DEC26 7.00 P 0.318 0.318 0.318 0.305 -0.013 20 5 357 +5
30DEC26 7.25 P 0.000 0.000 0.000 0.403 -0.014 20 0 389 0
30DEC26 7.50 P 0.505 0.505 0.505 0.520 -0.034 20 10 640 +10
30DEC26 7.75 P 0.000 0.000 0.000 0.653 -0.039 20 0 983 0
30DEC26 8.00 P 0.000 0.000 0.000 0.802 -0.024 20 0 606 0
30DEC26 8.25 P 0.000 0.000 0.000 0.980 -0.050 21 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.158 -0.059 21 0 120 0
30DEC26 8.75 P 0.000 0.000 0.000 1.349 -0.067 21 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 1.549 -0.080 21 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.757 -0.051 21 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 1.967 -0.083 20 0 50 0
30DEC26 9.75 P 0.000 0.000 0.000 2.158 -0.095 16 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.408 -0.099 17 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 2.905 -0.020 20 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 3.338 -0.083 0 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 3.848 -0.051 0 0 0 0
30DEC26 12.00 P 0.000 0.000 0.000 4.378 +0.013 0 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 4.874 -0.057 21 0 0 0
TOTAL PUT 4,687 316,028 +1,062
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 2.236 +0.002 99 0 0 0
29JAN26 4.10 C 0.000 0.000 0.000 2.135 +0.006 93 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 2.036 +0.004 89 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 1.936 +0.005 84 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 1.839 +0.009 82 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 1.736 +0.004 75 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 1.639 +0.020 73 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 1.516 -0.003 0 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 1.438 +0.006 63 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 1.338 +0.019 59 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 1.240 +0.020 56 0 750 0
29JAN26 5.25 C 0.000 0.000 0.000 0.990 +0.020 45 0 0 0
29JAN26 5.50 C 0.000 0.000 0.000 0.734 +0.012 32 0 0 0
29JAN26 5.75 C 0.000 0.000 0.000 0.494 -0.001 26 0 480 0
29JAN26 6.00 C 0.254 0.285 0.254 0.274 -0.002 22 155 1,387 +70
29JAN26 6.25 C 0.120 0.130 0.108 0.118 -0.002 21 427 7,547 +117
29JAN26 6.50 C 0.042 0.056 0.039 0.037 -0.002 20 5,828 28,046 +4,833
29JAN26 6.75 C 0.006 0.019 0.006 0.009 0.000 21 51 11,856 0
29JAN26 7.00 C 0.000 0.000 0.000 0.002 0.000 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 34 0 0 0
29JAN26 8.00 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29JAN26 8.25 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 0.001 0.000 46 0 1 0
29JAN26 8.75 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
29JAN26 9.50 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 2.046 +0.014 60 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 1.951 +0.020 60 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 1.839 +0.009 49 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 1.749 +0.004 52 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 1.646 +0.017 47 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 1.548 +0.018 45 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 1.445 +0.013 41 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 1.346 +0.016 38 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 1.252 +0.021 38 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 0.990 +0.007 26 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 0.761 +0.020 26 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 0.524 -0.005 21 0 165 0
26FEB26 6.00 C 0.313 0.313 0.313 0.327 -0.002 20 15 4,917 +15
26FEB26 6.25 C 0.170 0.195 0.170 0.179 -0.001 20 295 1,956 +235
26FEB26 6.50 C 0.084 0.084 0.084 0.085 -0.001 19 30 2,020 -30
26FEB26 6.75 C 0.040 0.040 0.040 0.034 -0.001 19 50 2,938 +50
26FEB26 7.00 C 0.000 0.000 0.000 0.012 0.000 19 0 1,993 0
26FEB26 7.25 C 0.000 0.000 0.000 0.004 0.000 19 0 1,311 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 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 31 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 36 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 2.948 -0.013 70 0 10 0
30MAR26 3.40 C 0.000 0.000 0.000 2.848 +0.015 66 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.754 +0.020 67 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.656 -0.006 65 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.557 -0.006 62 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 2.454 +0.005 57 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 2.357 -0.009 56 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 2.257 -0.010 53 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 2.157 +0.019 50 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 2.060 -0.009 49 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.959 -0.012 46 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.863 -0.008 45 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.760 +0.015 41 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 1.663 +0.022 39 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 1.566 +0.024 38 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 1.472 +0.029 37 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 1.369 +0.025 34 0 50 0
30MAR26 5.00 C 0.000 0.000 0.000 1.271 +0.025 32 0 50 0
30MAR26 5.25 C 0.000 0.000 0.000 1.024 +0.041 26 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 0.788 -0.005 23 0 50 0
30MAR26 5.75 C 0.000 0.000 0.000 0.567 -0.008 21 0 916 0
30MAR26 6.00 C 0.000 0.000 0.000 0.380 -0.003 20 0 8,900 0
30MAR26 6.25 C 0.000 0.000 0.000 0.238 -0.006 20 0 6,744 0
30MAR26 6.50 C 0.157 0.157 0.151 0.137 -0.004 19 57 8,607 +3
30MAR26 6.75 C 0.089 0.089 0.089 0.072 -0.003 19 20 10,885 0
30MAR26 7.00 C 0.000 0.000 0.000 0.035 -0.002 19 0 1,704 0
30MAR26 7.25 C 0.000 0.000 0.000 0.016 -0.001 19 0 2,537 0
30MAR26 7.50 C 0.000 0.000 0.000 0.007 0.000 20 0 529 0
30MAR26 7.75 C 0.000 0.000 0.000 0.003 0.000 20 0 871 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 -0.001 19 0 321 0
30MAR26 8.25 C 0.000 0.000 0.000 0.001 0.000 22 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 28 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 1.975 +0.004 41 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 1.878 +0.007 40 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 1.778 +0.033 37 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 1.674 +0.033 34 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 1.572 +0.030 31 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 1.484 +0.028 32 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 1.389 +0.045 31 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 1.287 +0.017 28 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 1.044 -0.009 24 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 0.806 +0.013 21 0 0 0
29APR26 5.75 C 0.608 0.608 0.608 0.608 -0.004 21 91 121 +91
29APR26 6.00 C 0.000 0.000 0.000 0.428 -0.005 20 0 0 0
29APR26 6.25 C 0.000 0.000 0.000 0.285 -0.006 20 0 150 0
29APR26 6.50 C 0.000 0.000 0.000 0.179 -0.005 19 0 7 0
29APR26 6.75 C 0.000 0.000 0.000 0.106 -0.004 19 0 11 0
29APR26 7.00 C 0.000 0.000 0.000 0.059 -0.003 19 0 50 0
29APR26 7.25 C 0.000 0.000 0.000 0.031 -0.002 19 0 12 0
29APR26 7.50 C 0.000 0.000 0.000 0.016 -0.001 19 0 0 0
29APR26 7.75 C 0.000 0.000 0.000 0.008 -0.001 19 0 0 0
29APR26 8.00 C 0.000 0.000 0.000 0.004 0.000 20 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 0.002 0.000 20 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 0.001 0.000 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 2.286 -0.016 37 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.187 -0.011 35 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.092 -0.008 35 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.004 -0.004 36 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.901 -0.010 33 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.798 -0.016 30 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.708 -0.009 30 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.606 +0.003 28 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.512 -0.016 27 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.417 -0.008 26 0 1 0
29JUN26 5.00 C 0.000 0.000 0.000 1.326 -0.006 26 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.096 -0.001 23 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 0.872 -0.006 21 0 2,029 0
29JUN26 5.75 C 0.000 0.000 0.000 0.671 -0.001 20 0 22,514 0
29JUN26 6.00 C 0.000 0.000 0.000 0.489 -0.021 19 0 2,942 0
29JUN26 6.25 C 0.000 0.000 0.000 0.355 -0.015 19 0 2,629 0
29JUN26 6.50 C 0.000 0.000 0.000 0.254 -0.002 19 0 21,742 0
29JUN26 6.75 C 0.182 0.182 0.182 0.172 -0.003 19 5 20,287 -5
29JUN26 7.00 C 0.134 0.134 0.134 0.112 -0.002 19 10 1,044 0
29JUN26 7.25 C 0.000 0.000 0.000 0.071 -0.001 19 0 646 0
29JUN26 7.50 C 0.000 0.000 0.000 0.043 -0.001 19 0 1,713 0
29JUN26 7.75 C 0.000 0.000 0.000 0.026 -0.001 19 0 306 0
29JUN26 8.00 C 0.000 0.000 0.000 0.015 0.000 19 0 164 0
29JUN26 8.25 C 0.000 0.000 0.000 0.009 0.000 19 0 30 0
29JUN26 8.50 C 0.000 0.000 0.000 0.005 0.000 19 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.003 0.000 20 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.002 0.000 20 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 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 2.286 -0.016 35 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.187 -0.011 33 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.094 -0.006 33 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.004 -0.004 33 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.904 -0.026 31 0 253 0
29SEP26 4.50 C 0.000 0.000 0.000 1.798 -0.016 28 0 50 0
29SEP26 4.60 C 0.000 0.000 0.000 1.708 -0.012 28 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.608 +0.005 26 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.512 -0.016 25 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.425 0.000 26 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.326 -0.006 24 0 18 0
29SEP26 5.25 C 0.000 0.000 0.000 1.106 -0.001 23 0 12 0
29SEP26 5.50 C 0.000 0.000 0.000 0.888 -0.006 21 0 1,203 0
29SEP26 5.75 C 0.000 0.000 0.000 0.697 -0.007 20 0 1,493 0
29SEP26 6.00 C 0.000 0.000 0.000 0.540 0.000 20 0 1,236 0
29SEP26 6.25 C 0.000 0.000 0.000 0.404 -0.001 20 0 16,902 0
29SEP26 6.50 C 0.000 0.000 0.000 0.298 +0.001 20 0 1,109 0
29SEP26 6.75 C 0.000 0.000 0.000 0.214 +0.001 20 0 294 0
29SEP26 7.00 C 0.000 0.000 0.000 0.151 +0.001 20 0 647 0
29SEP26 7.25 C 0.000 0.000 0.000 0.105 +0.001 20 0 256 0
29SEP26 7.50 C 0.000 0.000 0.000 0.071 0.000 20 0 105 0
29SEP26 7.75 C 0.000 0.000 0.000 0.048 +0.001 20 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.032 +0.001 20 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.021 +0.001 20 0 34 0
29SEP26 8.50 C 0.000 0.000 0.000 0.013 0.000 19 0 240 0
29SEP26 8.75 C 0.000 0.000 0.000 0.008 0.000 19 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.006 +0.001 20 0 10 0
29SEP26 9.25 C 0.000 0.000 0.000 0.004 0.000 20 0 10 0
29SEP26 9.50 C 0.000 0.000 0.000 0.002 0.000 19 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.101 0.000 31 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.004 -0.004 30 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.904 -0.026 28 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.806 -0.008 27 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.711 -0.009 26 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.617 -0.005 25 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.512 -0.016 23 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.431 +0.002 23 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.340 +0.001 23 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.125 +0.004 22 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.924 +0.001 21 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.759 +0.012 21 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.599 -0.013 20 0 40 0
30DEC26 6.25 C 0.000 0.000 0.000 0.481 -0.001 20 0 208 0
30DEC26 6.50 C 0.000 0.000 0.000 0.383 +0.003 21 0 271 0
30DEC26 6.75 C 0.000 0.000 0.000 0.305 +0.010 21 0 201 0
30DEC26 7.00 C 0.000 0.000 0.000 0.236 +0.010 21 0 277 0
30DEC26 7.25 C 0.000 0.000 0.000 0.181 +0.009 21 0 69 0
30DEC26 7.50 C 0.000 0.000 0.000 0.137 +0.008 21 0 73 0
30DEC26 7.75 C 0.000 0.000 0.000 0.102 +0.006 21 0 0 0
30DEC26 8.00 C 0.103 0.103 0.103 0.076 +0.006 21 5 26 +5
30DEC26 8.25 C 0.000 0.000 0.000 0.057 +0.005 21 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.041 +0.003 21 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.029 +0.002 20 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.022 +0.003 21 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.016 +0.002 21 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.011 +0.001 21 0 0 0
TOTAL CALL 7,039 218,590 +5,384
29JAN26 4.00 P 0.000 0.000 0.000 0.001 0.000 66 0 0 0
29JAN26 4.10 P 0.000 0.000 0.000 0.001 0.000 63 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 59 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.001 0.000 56 0 0 0
29JAN26 4.40 P 0.000 0.000 0.000 0.001 0.000 53 0 0 0
29JAN26 4.50 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.001 0.000 46 0 200 0
29JAN26 4.70 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29JAN26 4.80 P 0.000 0.000 0.000 0.001 0.000 40 0 640 0
29JAN26 4.90 P 0.000 0.000 0.000 0.001 0.000 37 0 110 0
29JAN26 5.00 P 0.000 0.000 0.000 0.001 0.000 35 0 634 0
29JAN26 5.25 P 0.003 0.003 0.003 0.001 0.000 28 30 1,405 0
29JAN26 5.50 P 0.000 0.000 0.000 0.001 0.000 21 0 3,939 0
29JAN26 5.75 P 0.009 0.010 0.009 0.009 -0.001 20 110 7,511 +10
29JAN26 6.00 P 0.044 0.044 0.038 0.044 -0.001 20 290 4,706 +200
29JAN26 6.25 P 0.145 0.145 0.129 0.140 -0.002 19 141 3,439 +1
29JAN26 6.50 P 0.000 0.000 0.000 0.316 +0.003 20 0 12,106 0
29JAN26 6.75 P 0.000 0.000 0.000 0.542 -0.017 20 0 1,255 0
29JAN26 7.00 P 0.000 0.000 0.000 0.790 -0.024 0 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 1.040 -0.031 0 0 0 -30
29JAN26 7.50 P 0.000 0.000 0.000 1.290 0.000 0 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 1.540 -0.046 0 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 1.790 0.000 0 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 2.077 +0.037 78 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 2.290 -0.048 0 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 2.540 0.000 0 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 2.790 0.000 0 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 3.040 -0.050 0 0 0 0
29JAN26 9.50 P 0.000 0.000 0.000 3.290 -0.042 0 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 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 0.000 20 0 600 0
26FEB26 5.50 P 0.000 0.000 0.000 0.008 0.000 19 0 615 0
26FEB26 5.75 P 0.000 0.000 0.000 0.030 +0.001 19 0 1,620 0
26FEB26 6.00 P 0.076 0.079 0.074 0.083 0.000 19 157 1,547 0
26FEB26 6.25 P 0.190 0.190 0.190 0.185 -0.001 18 1 3,695 +1
26FEB26 6.50 P 0.000 0.000 0.000 0.349 +0.002 19 0 1,544 0
26FEB26 6.75 P 0.000 0.000 0.000 0.562 -0.011 20 0 1,040 0
26FEB26 7.00 P 0.000 0.000 0.000 0.791 -0.023 19 0 120 0
26FEB26 7.25 P 0.000 0.000 0.000 1.040 -0.031 0 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 1.290 -0.039 0 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 1.540 -0.046 0 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 1.790 -0.048 0 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 2.077 +0.037 54 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 2.290 -0.049 0 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 2.540 -0.053 0 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 2.790 -0.048 0 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 3.040 -0.050 0 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 3.290 -0.049 0 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 49 0 40 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 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 41 0 10 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 37 0 20 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 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 30 0 534 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 28 0 143 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 26 0 231 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 25 0 850 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 23 0 341 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 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 0.012 0.012 0.012 0.007 -0.001 19 20 2,532 0
30MAR26 5.50 P 0.000 0.000 0.000 0.022 -0.001 19 0 34,829 0
30MAR26 5.75 P 0.000 0.000 0.000 0.058 0.000 19 0 12,543 0
30MAR26 6.00 P 0.125 0.125 0.112 0.122 -0.003 19 142 6,179 -42
30MAR26 6.25 P 0.000 0.000 0.000 0.230 -0.002 19 0 3,848 0
30MAR26 6.50 P 0.000 0.000 0.000 0.386 0.000 19 0 9,507 0
30MAR26 6.75 P 0.000 0.000 0.000 0.575 -0.023 19 0 420 0
30MAR26 7.00 P 0.000 0.000 0.000 0.794 -0.030 18 0 17 0
30MAR26 7.25 P 0.000 0.000 0.000 1.040 -0.031 0 0 30 0
30MAR26 7.50 P 0.000 0.000 0.000 1.290 -0.039 0 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 1.540 -0.046 0 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 1.790 -0.048 0 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.077 +0.037 44 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.290 -0.049 0 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 2.540 -0.053 0 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 2.790 -0.053 0 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 3.040 -0.050 0 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 3.290 -0.049 0 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 0.000 20 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.003 0.000 20 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.005 0.000 20 0 212 0
29APR26 5.25 P 0.000 0.000 0.000 0.014 -0.001 19 0 0 0
29APR26 5.50 P 0.000 0.000 0.000 0.037 0.000 19 0 255 0
29APR26 5.75 P 0.080 0.080 0.077 0.078 -0.003 19 50 202 +50
29APR26 6.00 P 0.000 0.000 0.000 0.150 -0.005 19 0 12 0
29APR26 6.25 P 0.000 0.000 0.000 0.260 -0.003 19 0 30 0
29APR26 6.50 P 0.428 0.428 0.428 0.414 +0.006 19 50 185 +50
29APR26 6.75 P 0.000 0.000 0.000 0.596 -0.023 19 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 0.808 -0.028 19 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 1.050 -0.024 21 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 1.290 -0.039 0 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 1.540 -0.046 0 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 1.790 -0.048 0 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 2.077 +0.034 39 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 2.290 -0.049 0 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 2.540 -0.053 0 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 2.790 -0.053 0 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 3.053 -0.037 45 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 0.000 20 0 340 0
29JUN26 4.60 P 0.000 0.000 0.000 0.003 0.000 20 0 20,240 0
29JUN26 4.70 P 0.000 0.000 0.000 0.004 -0.001 19 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.007 0.000 20 0 832 0
29JUN26 4.90 P 0.020 0.020 0.020 0.010 0.000 19 60 449 +60
29JUN26 5.00 P 0.000 0.000 0.000 0.014 0.000 19 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.033 -0.001 19 0 1,397 0
29JUN26 5.50 P 0.000 0.000 0.000 0.068 -0.002 19 0 3,220 0
29JUN26 5.75 P 0.000 0.000 0.000 0.123 -0.003 19 0 23,818 0
29JUN26 6.00 P 0.210 0.210 0.210 0.205 -0.001 19 4 19,994 0
29JUN26 6.25 P 0.000 0.000 0.000 0.320 +0.009 19 0 1,002 0
29JUN26 6.50 P 0.000 0.000 0.000 0.468 +0.012 19 0 833 0
29JUN26 6.75 P 0.000 0.000 0.000 0.643 -0.002 20 0 292 0
29JUN26 7.00 P 0.000 0.000 0.000 0.848 +0.012 20 0 30 0
29JUN26 7.25 P 0.000 0.000 0.000 1.059 -0.027 20 0 36 0
29JUN26 7.50 P 0.000 0.000 0.000 1.294 -0.036 20 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.540 -0.046 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.790 -0.048 0 0 40 0
29JUN26 8.25 P 0.000 0.000 0.000 2.077 +0.034 34 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.293 -0.046 30 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.549 -0.044 33 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.796 -0.047 35 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.053 -0.037 39 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 3.294 -0.045 38 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.002 0.000 20 0 30 0
29SEP26 4.10 P 0.000 0.000 0.000 0.003 0.000 20 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.004 0.000 20 0 65 0
29SEP26 4.30 P 0.000 0.000 0.000 0.006 0.000 20 0 70 0
29SEP26 4.40 P 0.000 0.000 0.000 0.008 0.000 19 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.012 +0.001 20 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.016 0.000 19 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.022 0.000 19 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.030 +0.001 19 0 750 0
29SEP26 4.90 P 0.000 0.000 0.000 0.039 0.000 19 0 502 0
29SEP26 5.00 P 0.000 0.000 0.000 0.052 +0.001 20 0 506 0
29SEP26 5.25 P 0.000 0.000 0.000 0.087 0.000 19 0 1,127 0
29SEP26 5.50 P 0.139 0.139 0.139 0.146 +0.001 19 100 21,365 +100
29SEP26 5.75 P 0.000 0.000 0.000 0.226 +0.001 19 0 667 0
29SEP26 6.00 P 0.000 0.000 0.000 0.338 +0.010 19 0 868 0
29SEP26 6.25 P 0.000 0.000 0.000 0.457 +0.002 19 0 1,277 0
29SEP26 6.50 P 0.000 0.000 0.000 0.608 +0.002 18 0 810 0
29SEP26 6.75 P 0.000 0.000 0.000 0.780 -0.003 18 0 30 0
29SEP26 7.00 P 0.000 0.000 0.000 0.976 -0.046 18 0 12 0
29SEP26 7.25 P 0.000 0.000 0.000 1.184 -0.045 18 0 6 0
29SEP26 7.50 P 0.000 0.000 0.000 1.406 +0.003 17 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 1.631 -0.042 16 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.869 -0.031 15 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.088 -0.047 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.321 -0.041 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.573 -0.020 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.815 -0.035 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.055 -0.044 0 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.294 -0.045 0 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.013 +0.002 21 0 0 0
30DEC26 4.30 P 0.000 0.000 0.000 0.017 +0.002 21 0 15 0
30DEC26 4.40 P 0.000 0.000 0.000 0.023 +0.003 21 0 15 0
30DEC26 4.50 P 0.000 0.000 0.000 0.029 +0.003 21 0 100 0
30DEC26 4.60 P 0.000 0.000 0.000 0.038 +0.003 21 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.048 +0.004 21 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.061 +0.005 21 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.073 +0.004 20 0 0 0
30DEC26 5.00 P 0.086 0.086 0.086 0.089 +0.003 20 50 145 +50
30DEC26 5.25 P 0.000 0.000 0.000 0.137 -0.001 20 0 411 0
30DEC26 5.50 P 0.196 0.196 0.196 0.205 +0.008 20 10 204 +10
30DEC26 5.75 P 0.000 0.000 0.000 0.293 -0.001 20 0 54 0
30DEC26 6.00 P 0.000 0.000 0.000 0.404 -0.001 20 0 18 0
30DEC26 6.25 P 0.000 0.000 0.000 0.539 +0.001 20 0 4 0
30DEC26 6.50 P 0.000 0.000 0.000 0.692 +0.020 20 0 30 0
30DEC26 6.75 P 0.000 0.000 0.000 0.854 -0.003 20 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.053 -0.002 20 0 1 0
30DEC26 7.25 P 0.000 0.000 0.000 1.254 -0.003 21 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.460 -0.004 20 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.675 -0.008 20 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.898 -0.006 19 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.127 -0.008 19 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.356 -0.006 0 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.581 -0.012 0 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.824 -0.026 0 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.059 -0.040 0 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.303 -0.036 0 0 0 0
TOTAL PUT 1,215 234,972 +460
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.21
29JAN26 4.10 C 0.000 0.000 0.000 1.121 +0.015 45 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 1.021 +0.014 41 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 0.923 +0.016 40 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 0.817 +0.009 0 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 0.723 +0.019 31 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 0.624 +0.018 28 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 0.528 +0.022 27 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 0.428 +0.020 22 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 0.334 +0.019 20 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 0.247 +0.015 19 0 60 0
29JAN26 5.25 C 0.000 0.000 0.000 0.088 +0.007 19 0 144 0
29JAN26 5.50 C 0.018 0.018 0.018 0.021 +0.003 20 10 105 0
29JAN26 5.75 C 0.000 0.000 0.000 0.003 0.000 20 0 81 0
29JAN26 6.00 C 0.000 0.000 0.000 0.001 0.000 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 54 0 0 0
29JAN26 7.75 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
29JAN26 8.00 C 0.000 0.000 0.000 0.001 0.000 62 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 1.161 +0.031 48 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 1.058 +0.040 43 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 0.937 +0.012 30 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 0.832 +0.023 23 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 0.753 +0.030 30 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 0.646 +0.021 24 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 0.552 +0.022 23 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.464 +0.025 22 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.375 +0.020 21 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 0.298 +0.018 20 0 30 0
26FEB26 5.25 C 0.000 0.000 0.000 0.143 +0.008 19 0 176 0
26FEB26 5.50 C 0.000 0.000 0.000 0.060 +0.007 19 0 112 0
26FEB26 5.75 C 0.026 0.026 0.026 0.020 +0.003 19 30 57 -30
26FEB26 6.00 C 0.000 0.000 0.000 0.006 +0.001 20 0 30 0
26FEB26 6.25 C 0.000 0.000 0.000 0.002 +0.001 21 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 1.683 +0.031 58 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.543 +0.019 38 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.478 +0.030 49 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.376 +0.090 46 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.274 +0.030 42 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.161 +0.031 35 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.058 +0.017 31 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 0.954 +0.014 26 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 0.855 +0.013 24 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.766 +0.020 24 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 0.675 +0.022 23 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.586 +0.021 22 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.504 +0.023 22 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.420 +0.016 21 0 30 0
30MAR26 5.00 C 0.000 0.000 0.000 0.351 +0.017 21 0 107 0
30MAR26 5.25 C 0.000 0.000 0.000 0.206 +0.013 21 0 105 0
30MAR26 5.50 C 0.000 0.000 0.000 0.111 +0.010 21 0 62 0
30MAR26 5.75 C 0.000 0.000 0.000 0.054 +0.007 21 0 43 0
30MAR26 6.00 C 0.000 0.000 0.000 0.023 +0.003 20 0 88 0
30MAR26 6.25 C 0.000 0.000 0.000 0.009 +0.001 20 0 77 0
30MAR26 6.50 C 0.000 0.000 0.000 0.004 +0.001 21 0 30 0
30MAR26 6.75 C 0.000 0.000 0.000 0.002 +0.001 22 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 25 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 1.080 +0.031 32 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.974 +0.024 27 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 0.881 +0.029 26 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 0.785 +0.029 24 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.693 +0.029 23 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.604 +0.028 22 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.520 +0.027 21 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 0.442 +0.025 20 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 0.370 +0.023 20 0 30 0
29APR26 5.25 C 0.000 0.000 0.000 0.224 +0.019 20 0 60 0
29APR26 5.50 C 0.000 0.000 0.000 0.123 +0.013 19 0 0 0
29APR26 5.75 C 0.000 0.000 0.000 0.062 +0.008 19 0 30 0
29APR26 6.00 C 0.000 0.000 0.000 0.028 +0.004 19 0 30 0
29APR26 6.25 C 0.000 0.000 0.000 0.012 +0.002 19 0 60 0
29APR26 6.50 C 0.000 0.000 0.000 0.005 +0.001 19 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 0.002 0.000 20 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.274 +0.026 31 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.184 +0.030 31 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.080 +0.026 28 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.976 +0.016 25 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.895 +0.028 25 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.805 +0.028 24 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.719 +0.026 24 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.637 +0.025 23 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.559 +0.023 22 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.489 +0.022 22 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.424 +0.020 22 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 0.286 +0.015 21 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 0.187 +0.012 21 0 33 0
29JUN26 5.75 C 0.000 0.000 0.000 0.116 +0.007 21 0 3 0
29JUN26 6.00 C 0.000 0.000 0.000 0.070 +0.005 21 0 30 0
29JUN26 6.25 C 0.000 0.000 0.000 0.041 +0.004 21 0 30 0
29JUN26 6.50 C 0.000 0.000 0.000 0.023 +0.002 21 0 60 0
29JUN26 6.75 C 0.000 0.000 0.000 0.013 +0.001 21 0 30 0
29JUN26 7.00 C 0.000 0.000 0.000 0.007 +0.001 21 0 14 0
29JUN26 7.25 C 0.000 0.000 0.000 0.003 0.000 21 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.002 +0.001 21 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 21 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 1.200 +0.029 28 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.108 +0.028 27 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.020 +0.027 26 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.935 +0.026 25 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.855 +0.026 25 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.765 +0.011 23 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.706 +0.024 24 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.639 +0.022 24 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.575 +0.020 23 0 1 0
29SEP26 5.00 C 0.000 0.000 0.000 0.518 +0.019 23 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.387 +0.013 23 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 0.285 +0.009 23 0 28 0
29SEP26 5.75 C 0.000 0.000 0.000 0.210 +0.010 23 0 10 0
29SEP26 6.00 C 0.000 0.000 0.000 0.150 +0.008 23 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 0.105 +0.005 23 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 0.073 +0.005 23 0 1 0
29SEP26 6.75 C 0.000 0.000 0.000 0.049 +0.003 22 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 0.033 +0.002 22 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 0.021 +0.001 22 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.014 +0.001 22 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.009 +0.001 22 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.006 +0.001 22 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.200 +0.029 23 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.111 +0.026 22 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.033 +0.025 22 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.958 +0.025 22 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.886 +0.023 22 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.818 +0.023 22 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.753 +0.021 22 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.692 +0.021 22 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.633 +0.019 22 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.580 +0.019 22 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.459 +0.016 22 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.359 +0.015 22 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.277 +0.013 22 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.211 +0.010 22 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.159 +0.008 22 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.118 +0.006 22 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.087 +0.005 22 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.063 +0.004 22 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 0.046 +0.003 22 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.033 +0.002 22 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.024 +0.002 22 0 0 0
TOTAL CALL 40 2,259 -30
29JAN26 4.10 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29JAN26 4.40 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29JAN26 4.50 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.001 0.000 21 0 30 0
29JAN26 4.70 P 0.000 0.000 0.000 0.002 -0.001 20 0 183 0
29JAN26 4.80 P 0.000 0.000 0.000 0.005 -0.003 20 0 52 0
29JAN26 4.90 P 0.000 0.000 0.000 0.013 -0.003 20 0 189 0
29JAN26 5.00 P 0.040 0.040 0.040 0.029 -0.006 20 1 267 +1
29JAN26 5.25 P 0.000 0.000 0.000 0.123 -0.013 20 0 625 0
29JAN26 5.50 P 0.000 0.000 0.000 0.307 -0.014 21 0 54 0
29JAN26 5.75 P 0.000 0.000 0.000 0.541 -0.029 22 0 61 0
29JAN26 6.00 P 0.000 0.000 0.000 0.790 -0.030 0 0 0 0
29JAN26 6.25 P 0.000 0.000 0.000 1.043 -0.027 40 0 0 0
29JAN26 6.50 P 0.000 0.000 0.000 1.291 -0.029 43 0 0 0
29JAN26 6.75 P 0.000 0.000 0.000 1.546 -0.024 57 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 1.790 -0.030 0 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 2.040 -0.030 0 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 2.291 -0.029 66 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 2.540 -0.030 0 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 2.790 -0.030 0 0 0 0
26FEB26 4.10 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.002 0.000 21 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.003 -0.001 20 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.006 -0.002 19 0 30 0
26FEB26 4.70 P 0.000 0.000 0.000 0.012 -0.003 19 0 32 0
26FEB26 4.80 P 0.000 0.000 0.000 0.023 -0.004 19 0 61 0
26FEB26 4.90 P 0.000 0.000 0.000 0.040 -0.006 20 0 60 0
26FEB26 5.00 P 0.000 0.000 0.000 0.065 -0.005 20 0 72 0
26FEB26 5.25 P 0.000 0.000 0.000 0.167 -0.009 19 0 108 0
26FEB26 5.50 P 0.000 0.000 0.000 0.337 -0.021 20 0 93 0
26FEB26 5.75 P 0.000 0.000 0.000 0.546 -0.028 19 0 74 0
26FEB26 6.00 P 0.000 0.000 0.000 0.797 -0.023 26 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.043 -0.027 29 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 1.291 -0.029 32 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.546 -0.024 41 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.791 -0.029 41 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 2.040 -0.030 0 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 2.291 -0.029 49 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.540 -0.064 0 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.790 -0.030 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 0.000 21 0 2 0
30MAR26 4.40 P 0.000 0.000 0.000 0.008 -0.001 21 0 23 0
30MAR26 4.50 P 0.000 0.000 0.000 0.014 -0.001 21 0 33 0
30MAR26 4.60 P 0.000 0.000 0.000 0.022 -0.002 21 0 60 0
30MAR26 4.70 P 0.000 0.000 0.000 0.035 -0.003 21 0 42 0
30MAR26 4.80 P 0.000 0.000 0.000 0.053 -0.004 21 0 11 0
30MAR26 4.90 P 0.000 0.000 0.000 0.076 -0.005 21 0 42 0
30MAR26 5.00 P 0.106 0.107 0.106 0.104 -0.006 20 3 306 +3
30MAR26 5.25 P 0.000 0.000 0.000 0.212 -0.007 20 0 188 0
30MAR26 5.50 P 0.000 0.000 0.000 0.374 -0.007 21 0 12 0
30MAR26 5.75 P 0.000 0.000 0.000 0.562 -0.019 20 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 0.797 -0.025 22 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.047 -0.023 26 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.292 -0.031 28 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.546 -0.024 34 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.792 -0.038 35 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.040 -0.030 0 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.291 -0.029 41 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.540 -0.064 0 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.790 -0.060 0 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.006 0.000 19 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.011 0.000 19 0 0 0
29APR26 4.40 P 0.000 0.000 0.000 0.017 -0.002 19 0 0 0
29APR26 4.50 P 0.000 0.000 0.000 0.028 -0.002 19 0 0 0
29APR26 4.60 P 0.000 0.000 0.000 0.042 -0.003 19 0 34 0
29APR26 4.70 P 0.000 0.000 0.000 0.061 -0.003 19 0 30 0
29APR26 4.80 P 0.000 0.000 0.000 0.082 -0.005 19 0 0 0
29APR26 4.90 P 0.117 0.117 0.117 0.112 -0.007 19 30 30 +30
29APR26 5.00 P 0.000 0.000 0.000 0.148 -0.009 19 0 30 0
29APR26 5.25 P 0.000 0.000 0.000 0.270 -0.014 18 0 30 0
29APR26 5.50 P 0.000 0.000 0.000 0.433 -0.018 18 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 0.627 -0.042 16 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.842 -0.026 0 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.071 -0.027 0 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.306 -0.069 0 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.546 -0.076 0 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.839 -0.030 14 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.087 -0.029 19 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.292 -0.072 0 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.012 0.000 21 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.017 -0.001 21 0 0 0
29JUN26 4.20 P 0.000 0.000 0.000 0.025 -0.002 21 0 0 0
29JUN26 4.30 P 0.000 0.000 0.000 0.036 -0.003 21 0 5 0
29JUN26 4.40 P 0.000 0.000 0.000 0.050 -0.001 21 0 62 0
29JUN26 4.50 P 0.000 0.000 0.000 0.068 -0.001 21 0 30 0
29JUN26 4.60 P 0.000 0.000 0.000 0.086 -0.005 21 0 30 0
29JUN26 4.70 P 0.000 0.000 0.000 0.111 -0.007 21 0 31 0
29JUN26 4.80 P 0.000 0.000 0.000 0.140 -0.009 21 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.176 -0.009 20 0 0 0
29JUN26 5.00 P 0.000 0.000 0.000 0.216 -0.012 20 0 200 0
29JUN26 5.25 P 0.000 0.000 0.000 0.339 -0.016 20 0 53 0
29JUN26 5.50 P 0.447 0.447 0.447 0.494 -0.018 20 11 63 +11
29JUN26 5.75 P 0.000 0.000 0.000 0.674 -0.022 19 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 0.876 -0.052 17 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.125 +0.007 21 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.318 -0.057 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.551 -0.071 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.839 -0.030 16 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.087 -0.031 18 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.292 -0.072 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.579 -0.025 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.830 -0.030 0 0 0 0
29SEP26 4.10 P 0.000 0.000 0.000 0.049 -0.002 23 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.063 -0.004 23 0 71 0
29SEP26 4.30 P 0.000 0.000 0.000 0.081 -0.004 23 0 4 0
29SEP26 4.40 P 0.000 0.000 0.000 0.102 -0.004 23 0 12 0
29SEP26 4.50 P 0.000 0.000 0.000 0.126 -0.006 23 0 24 0
29SEP26 4.60 P 0.000 0.000 0.000 0.155 -0.004 23 0 22 0
29SEP26 4.70 P 0.000 0.000 0.000 0.187 +0.002 23 0 0 0
29SEP26 4.80 P 0.000 0.000 0.000 0.220 0.000 22 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.256 -0.003 22 0 55 0
29SEP26 5.00 P 0.000 0.000 0.000 0.298 -0.006 22 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.422 -0.008 22 0 0 0
29SEP26 5.50 P 0.000 0.000 0.000 0.575 -0.013 22 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.734 -0.021 21 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.928 -0.018 20 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.142 -0.010 20 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.358 -0.017 18 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.586 -0.036 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.839 -0.030 16 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.087 -0.036 18 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.309 -0.058 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.579 -0.034 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.831 -0.029 23 0 0 0
30DEC26 4.10 P 0.000 0.000 0.000 0.072 -0.004 22 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.090 -0.004 22 0 0 0
30DEC26 4.30 P 0.000 0.000 0.000 0.111 -0.004 22 0 0 0
30DEC26 4.40 P 0.000 0.000 0.000 0.134 -0.005 22 0 0 0
30DEC26 4.50 P 0.000 0.000 0.000 0.161 -0.007 22 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.192 -0.006 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.225 -0.009 22 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.263 -0.009 22 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.304 -0.010 22 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.349 -0.011 22 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.477 -0.014 22 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.627 -0.016 22 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 0.797 -0.019 22 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.985 -0.021 22 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.189 -0.023 22 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.404 -0.025 22 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.630 -0.026 22 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.863 -0.026 22 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.101 -0.027 22 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.343 -0.027 22 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.587 -0.027 22 0 0 0
TOTAL PUT 45 3,790 +45
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 ($0.001) CLOSING PRICE HK$ 11.60
29JAN26 8.25 C 0.000 0.000 0.000 3.363 -0.013 0 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 3.112 +0.001 0 0 0 0
29JAN26 8.75 C 0.000 0.000 0.000 2.862 -0.004 0 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 2.617 -0.010 34 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 2.403 +0.025 57 0 0 0
29JAN26 9.50 C 0.000 0.000 0.000 2.162 -0.030 54 0 0 0
29JAN26 9.75 C 0.000 0.000 0.000 1.868 -0.067 19 0 0 0
29JAN26 10.00 C 0.000 0.000 0.000 1.619 -0.010 21 0 0 0
29JAN26 10.50 C 0.000 0.000 0.000 1.122 -0.045 18 0 30 0
29JAN26 11.00 C 0.000 0.000 0.000 0.638 -0.002 15 0 85 0
29JAN26 11.50 C 0.286 0.286 0.286 0.267 -0.011 17 15 183 -15
29JAN26 12.00 C 0.096 0.096 0.096 0.078 -0.007 18 40 741 +40
29JAN26 12.50 C 0.040 0.041 0.040 0.013 -0.002 18 44 872 +44
29JAN26 13.00 C 0.000 0.000 0.000 0.002 0.000 19 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 0.000 0.000 0.000 0.001 0.000 27 0 637 0
29JAN26 14.50 C 0.000 0.000 0.000 0.001 0.000 32 0 583 0
29JAN26 15.00 C 0.000 0.000 0.000 0.001 0.000 36 0 385 0
29JAN26 15.50 C 0.000 0.000 0.000 0.001 0.000 40 0 192 0
29JAN26 16.00 C 0.000 0.000 0.000 0.001 0.000 44 0 45 0
29JAN26 16.50 C 0.000 0.000 0.000 0.001 0.000 48 0 78 0
29JAN26 17.00 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
29JAN26 17.50 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
26FEB26 8.25 C 0.000 0.000 0.000 3.375 -0.018 0 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 3.127 -0.018 0 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 2.879 +0.010 0 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 2.652 +0.004 36 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 2.403 +0.025 32 0 0 0
26FEB26 9.50 C 0.000 0.000 0.000 2.162 -0.030 32 0 0 0
26FEB26 9.75 C 0.000 0.000 0.000 1.948 +0.013 35 0 0 0
26FEB26 10.00 C 0.000 0.000 0.000 1.646 +0.017 19 0 0 0
26FEB26 10.50 C 0.000 0.000 0.000 1.170 -0.009 19 0 0 0
26FEB26 11.00 C 0.000 0.000 0.000 0.728 -0.005 17 0 45 0
26FEB26 11.50 C 0.000 0.000 0.000 0.403 -0.006 18 0 87 0
26FEB26 12.00 C 0.000 0.000 0.000 0.198 -0.002 19 0 365 0
26FEB26 12.50 C 0.117 0.117 0.117 0.078 0.000 19 10 462 0
26FEB26 13.00 C 0.000 0.000 0.000 0.025 0.000 19 0 331 0
26FEB26 13.50 C 0.000 0.000 0.000 0.007 0.000 19 0 598 0
26FEB26 14.00 C 0.000 0.000 0.000 0.002 0.000 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 27 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 37 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 3.904 -0.042 33 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 3.657 +0.012 32 0 0 0
30MAR26 8.25 C 0.000 0.000 0.000 3.412 +0.010 32 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 3.180 +0.035 36 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 2.921 +0.018 30 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 2.664 +0.016 23 0 8 0
30MAR26 9.25 C 0.000 0.000 0.000 2.425 -0.053 25 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 2.163 -0.029 0 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 1.948 +0.012 24 0 0 0
30MAR26 10.00 C 0.000 0.000 0.000 1.737 +0.040 26 0 15 0
30MAR26 10.50 C 0.000 0.000 0.000 1.300 +0.046 24 0 150 0
30MAR26 11.00 C 0.863 0.863 0.863 0.863 -0.011 20 15 115 +15
30MAR26 11.50 C 0.550 0.583 0.550 0.576 -0.001 22 10 218 +6
30MAR26 12.00 C 0.368 0.368 0.368 0.357 -0.015 22 2 1,515 +2
30MAR26 12.50 C 0.000 0.000 0.000 0.201 -0.012 22 0 858 0
30MAR26 13.00 C 0.163 0.163 0.163 0.105 -0.008 22 10 1,065 0
30MAR26 13.50 C 0.000 0.000 0.000 0.051 -0.005 22 0 343 0
30MAR26 14.00 C 0.000 0.000 0.000 0.023 -0.003 22 0 459 0
30MAR26 14.50 C 0.000 0.000 0.000 0.010 -0.002 22 0 375 0
30MAR26 15.00 C 0.000 0.000 0.000 0.004 -0.001 22 0 186 0
30MAR26 15.50 C 0.000 0.000 0.000 0.002 0.000 22 0 118 0
30MAR26 16.00 C 0.000 0.000 0.000 0.001 0.000 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 27 0 105 0
30MAR26 17.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 3.197 0.000 30 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 2.950 0.000 28 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 2.770 +0.061 35 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 2.441 -0.070 20 0 0 0
29APR26 9.50 C 0.000 0.000 0.000 2.257 +0.065 28 0 0 0
29APR26 9.75 C 0.000 0.000 0.000 1.967 -0.068 20 0 0 0
29APR26 10.00 C 0.000 0.000 0.000 1.737 -0.090 20 0 0 0
29APR26 10.50 C 0.000 0.000 0.000 1.334 -0.048 22 0 0 0
29APR26 11.00 C 0.000 0.000 0.000 0.961 -0.009 21 0 0 0
29APR26 11.50 C 0.000 0.000 0.000 0.686 -0.004 22 0 0 0
29APR26 12.00 C 0.000 0.000 0.000 0.467 -0.020 23 0 0 0
29APR26 12.50 C 0.000 0.000 0.000 0.295 -0.018 22 0 0 0
29APR26 13.00 C 0.000 0.000 0.000 0.178 -0.014 22 0 0 0
29APR26 13.50 C 0.000 0.000 0.000 0.103 -0.010 22 0 0 0
29APR26 14.00 C 0.000 0.000 0.000 0.057 -0.007 22 0 0 0
29APR26 14.50 C 0.000 0.000 0.000 0.030 -0.005 22 0 10 0
29APR26 15.00 C 0.000 0.000 0.000 0.015 -0.003 22 0 0 0
29APR26 15.50 C 0.000 0.000 0.000 0.008 -0.002 22 0 0 0
29APR26 16.00 C 0.000 0.000 0.000 0.004 -0.001 22 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 3.542 +0.004 42 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 3.299 +0.001 39 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 3.051 +0.092 37 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 2.809 +0.086 34 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 2.571 -0.009 32 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 2.281 +0.014 26 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 2.116 +0.072 29 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 1.903 +0.070 29 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 1.507 +0.007 27 0 1 0
29JUN26 11.00 C 0.000 0.000 0.000 1.115 -0.010 25 0 60 0
29JUN26 11.50 C 0.830 0.830 0.825 0.858 -0.012 26 11 387 +11
29JUN26 12.00 C 0.000 0.000 0.000 0.644 +0.006 26 0 1,050 0
29JUN26 12.50 C 0.000 0.000 0.000 0.462 0.000 26 0 277 0
29JUN26 13.00 C 0.000 0.000 0.000 0.325 0.000 26 0 1,901 0
29JUN26 13.50 C 0.320 0.320 0.320 0.224 +0.001 26 5 65 -5
29JUN26 14.00 C 0.270 0.270 0.270 0.152 +0.001 26 5 95 +2
29JUN26 14.50 C 0.000 0.000 0.000 0.101 +0.001 26 0 10 0
29JUN26 15.00 C 0.000 0.000 0.000 0.066 +0.001 26 0 5 0
29JUN26 15.50 C 0.000 0.000 0.000 0.042 0.000 25 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.027 0.000 25 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.017 0.000 25 0 50 0
29JUN26 17.00 C 0.000 0.000 0.000 0.011 0.000 25 0 10 0
29JUN26 17.50 C 0.000 0.000 0.000 0.007 0.000 26 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 3.542 +0.004 36 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 3.299 +0.001 34 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 3.051 +0.032 32 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 2.809 +0.027 30 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 2.571 -0.009 28 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 2.418 +0.059 31 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 2.215 +0.062 30 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 1.933 -0.049 26 0 85 0
29SEP26 10.50 C 0.000 0.000 0.000 1.592 -0.042 26 0 0 0
29SEP26 11.00 C 0.000 0.000 0.000 1.303 -0.024 27 0 0 0
29SEP26 11.50 C 0.000 0.000 0.000 1.091 +0.013 28 0 80 0
29SEP26 12.00 C 0.000 0.000 0.000 0.895 +0.010 28 0 1,556 0
29SEP26 12.50 C 0.000 0.000 0.000 0.721 -0.008 28 0 599 0
29SEP26 13.00 C 0.000 0.000 0.000 0.568 -0.008 28 0 934 0
29SEP26 13.50 C 0.000 0.000 0.000 0.449 -0.007 28 0 225 0
29SEP26 14.00 C 0.000 0.000 0.000 0.352 -0.006 28 0 30 0
29SEP26 14.50 C 0.000 0.000 0.000 0.273 -0.005 28 0 35 0
29SEP26 15.00 C 0.000 0.000 0.000 0.209 -0.004 28 0 22 0
29SEP26 15.50 C 0.000 0.000 0.000 0.162 -0.004 28 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.124 -0.003 28 0 21 0
29SEP26 16.50 C 0.000 0.000 0.000 0.093 -0.003 28 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.072 -0.002 28 0 0 0
29SEP26 17.50 C 0.000 0.000 0.000 0.054 -0.001 28 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 3.317 +0.019 31 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 3.104 +0.073 31 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 2.809 -0.005 26 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 2.629 +0.012 27 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 2.438 +0.036 27 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 2.308 +0.049 29 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 2.048 -0.034 26 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 1.809 +0.026 28 0 5 0
30DEC26 11.00 C 0.000 0.000 0.000 1.519 -0.014 28 0 20 0
30DEC26 11.50 C 0.000 0.000 0.000 1.294 +0.011 28 0 0 0
30DEC26 12.00 C 0.000 0.000 0.000 1.093 +0.007 28 0 2,392 0
30DEC26 12.50 C 0.000 0.000 0.000 0.926 -0.006 29 0 1 0
30DEC26 13.00 C 0.000 0.000 0.000 0.783 -0.011 29 0 21 0
30DEC26 13.50 C 0.000 0.000 0.000 0.648 -0.010 29 0 26 0
30DEC26 14.00 C 0.000 0.000 0.000 0.533 -0.010 29 0 75 0
30DEC26 14.50 C 0.000 0.000 0.000 0.441 -0.009 29 0 30 0
30DEC26 15.00 C 0.000 0.000 0.000 0.359 -0.006 29 0 24 0
30DEC26 15.50 C 0.000 0.000 0.000 0.295 -0.007 28 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.240 -0.005 28 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.195 -0.005 28 0 2 0
30DEC26 17.00 C 0.000 0.000 0.000 0.158 -0.004 28 0 10 0
30DEC26 17.50 C 0.000 0.000 0.000 0.127 -0.005 28 0 0 0
TOTAL CALL 167 30,279 +100
29JAN26 8.25 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 0.001 0.000 41 0 11 0
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 34 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 23 0 46 0
29JAN26 10.50 P 0.000 0.000 0.000 0.002 -0.001 17 0 127 0
29JAN26 11.00 P 0.040 0.040 0.040 0.029 -0.001 18 90 509 +83
29JAN26 11.50 P 0.190 0.195 0.154 0.160 +0.001 18 78 2,777 +18
29JAN26 12.00 P 0.000 0.000 0.000 0.472 +0.005 19 0 402 0
29JAN26 12.50 P 0.000 0.000 0.000 0.929 +0.009 24 0 445 0
29JAN26 13.00 P 0.000 0.000 0.000 1.400 -0.032 0 0 62 -38
29JAN26 13.50 P 0.000 0.000 0.000 1.938 +0.048 43 0 90 0
29JAN26 14.00 P 0.000 0.000 0.000 2.400 -0.023 0 0 0 0
29JAN26 14.50 P 0.000 0.000 0.000 2.900 +0.010 0 0 0 0
29JAN26 15.00 P 0.000 0.000 0.000 3.416 -0.005 57 0 0 0
29JAN26 15.50 P 0.000 0.000 0.000 3.900 -0.021 0 0 0 0
29JAN26 16.00 P 0.000 0.000 0.000 4.400 +0.010 0 0 0 0
29JAN26 16.50 P 0.000 0.000 0.000 4.925 +0.035 78 0 0 0
29JAN26 17.00 P 0.000 0.000 0.000 5.400 -0.021 0 0 0 0
29JAN26 17.50 P 0.000 0.000 0.000 5.900 -0.021 0 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 28 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 0.000 19 0 31 0
26FEB26 11.00 P 0.102 0.102 0.102 0.097 -0.002 19 13 405 +13
26FEB26 11.50 P 0.287 0.287 0.275 0.275 +0.009 19 36 359 -1
26FEB26 12.00 P 0.596 0.596 0.596 0.568 +0.010 20 15 419 -15
26FEB26 12.50 P 0.000 0.000 0.000 0.969 +0.011 21 0 369 0
26FEB26 13.00 P 0.000 0.000 0.000 1.445 +0.013 26 0 60 0
26FEB26 13.50 P 0.000 0.000 0.000 1.957 +0.032 33 0 15 0
26FEB26 14.00 P 0.000 0.000 0.000 2.425 -0.012 34 0 0 0
26FEB26 14.50 P 0.000 0.000 0.000 2.907 -0.006 34 0 0 0
26FEB26 15.00 P 0.000 0.000 0.000 3.416 -0.039 41 0 0 0
26FEB26 15.50 P 0.000 0.000 0.000 3.925 -0.008 48 0 0 0
26FEB26 16.00 P 0.000 0.000 0.000 4.425 +0.001 52 0 0 0
26FEB26 16.50 P 0.000 0.000 0.000 4.925 -0.052 56 0 0 0
26FEB26 17.00 P 0.000 0.000 0.000 5.425 +0.004 59 0 0 0
26FEB26 17.50 P 0.000 0.000 0.000 5.925 -0.006 63 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 0.001 -0.001 22 0 42 0
30MAR26 9.00 P 0.000 0.000 0.000 0.003 0.000 22 0 71 0
30MAR26 9.25 P 0.000 0.000 0.000 0.005 -0.001 22 0 263 0
30MAR26 9.50 P 0.000 0.000 0.000 0.011 -0.001 22 0 437 0
30MAR26 9.75 P 0.000 0.000 0.000 0.020 -0.001 22 0 520 0
30MAR26 10.00 P 0.000 0.000 0.000 0.035 -0.003 22 0 400 0
30MAR26 10.50 P 0.095 0.095 0.095 0.091 -0.004 21 15 140 +15
30MAR26 11.00 P 0.202 0.202 0.202 0.205 -0.005 21 10 198 +10
30MAR26 11.50 P 0.401 0.401 0.401 0.392 -0.025 21 2 2,338 +2
30MAR26 12.00 P 0.000 0.000 0.000 0.699 -0.003 22 0 185 0
30MAR26 12.50 P 1.072 1.072 1.072 1.062 0.000 23 15 182 0
30MAR26 13.00 P 0.000 0.000 0.000 1.446 +0.014 21 0 51 0
30MAR26 13.50 P 0.000 0.000 0.000 1.957 0.000 27 0 60 0
30MAR26 14.00 P 0.000 0.000 0.000 2.426 -0.011 28 0 0 0
30MAR26 14.50 P 0.000 0.000 0.000 2.917 -0.032 31 0 0 0
30MAR26 15.00 P 0.000 0.000 0.000 3.416 -0.039 34 0 2 0
30MAR26 15.50 P 0.000 0.000 0.000 3.925 -0.008 39 0 0 0
30MAR26 16.00 P 0.000 0.000 0.000 4.425 +0.001 43 0 0 0
30MAR26 16.50 P 0.000 0.000 0.000 4.925 -0.052 46 0 0 0
30MAR26 17.00 P 0.000 0.000 0.000 5.425 +0.004 49 0 0 0
30MAR26 17.50 P 0.000 0.000 0.000 5.925 -0.011 52 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 0.003 0.000 23 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 0.005 0.000 23 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 0.009 -0.001 22 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 0.015 -0.003 22 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 0.027 -0.003 22 0 0 0
29APR26 9.75 P 0.045 0.045 0.045 0.044 -0.002 22 20 22 +20
29APR26 10.00 P 0.000 0.000 0.000 0.070 -0.001 22 0 9 0
29APR26 10.50 P 0.140 0.140 0.140 0.144 -0.007 22 10 70 +10
29APR26 11.00 P 0.000 0.000 0.000 0.285 -0.010 22 0 0 0
29APR26 11.50 P 0.000 0.000 0.000 0.481 -0.025 22 0 21 0
29APR26 12.00 P 0.000 0.000 0.000 0.780 -0.010 23 0 0 0
29APR26 12.50 P 0.000 0.000 0.000 1.128 -0.006 23 0 0 0
29APR26 13.00 P 0.000 0.000 0.000 1.536 -0.001 25 0 0 0
29APR26 13.50 P 0.000 0.000 0.000 1.957 -0.028 24 0 0 0
29APR26 14.00 P 0.000 0.000 0.000 2.426 -0.013 25 0 0 0
29APR26 14.50 P 0.000 0.000 0.000 2.917 -0.032 28 0 0 0
29APR26 15.00 P 0.000 0.000 0.000 3.429 -0.026 33 0 0 0
29APR26 15.50 P 0.000 0.000 0.000 3.925 -0.008 35 0 0 0
29APR26 16.00 P 0.000 0.000 0.000 4.425 0.000 38 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.025 +0.001 25 0 65 0
29JUN26 8.50 P 0.000 0.000 0.000 0.038 +0.001 25 0 64 0
29JUN26 8.75 P 0.000 0.000 0.000 0.053 +0.001 25 0 122 0
29JUN26 9.00 P 0.000 0.000 0.000 0.077 +0.003 25 0 184 0
29JUN26 9.25 P 0.000 0.000 0.000 0.108 +0.003 25 0 72 0
29JUN26 9.50 P 0.000 0.000 0.000 0.146 +0.003 25 0 94 0
29JUN26 9.75 P 0.156 0.156 0.156 0.193 +0.005 25 14 65 +14
29JUN26 10.00 P 0.000 0.000 0.000 0.252 +0.005 25 0 89 0
29JUN26 10.50 P 0.000 0.000 0.000 0.402 +0.007 25 0 78 0
29JUN26 11.00 P 0.000 0.000 0.000 0.602 +0.009 25 0 200 0
29JUN26 11.50 P 0.000 0.000 0.000 0.848 +0.010 25 0 301 0
29JUN26 12.00 P 0.000 0.000 0.000 1.139 -0.015 24 0 859 0
29JUN26 12.50 P 0.000 0.000 0.000 1.508 -0.009 25 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 1.843 -0.073 23 0 35 0
29JUN26 13.50 P 0.000 0.000 0.000 2.381 +0.012 28 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 2.756 -0.056 26 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 3.210 -0.010 26 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 3.675 -0.007 26 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 4.152 +0.001 27 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 4.615 -0.009 24 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 5.105 +0.002 24 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 5.572 -0.011 0 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 6.055 +0.029 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.089 0.000 28 0 55 0
29SEP26 8.50 P 0.000 0.000 0.000 0.117 -0.001 27 0 33 0
29SEP26 8.75 P 0.000 0.000 0.000 0.151 -0.001 27 0 60 0
29SEP26 9.00 P 0.000 0.000 0.000 0.194 -0.001 27 0 88 0
29SEP26 9.25 P 0.000 0.000 0.000 0.241 -0.001 27 0 73 0
29SEP26 9.50 P 0.000 0.000 0.000 0.301 -0.001 27 0 35 0
29SEP26 9.75 P 0.000 0.000 0.000 0.365 -0.001 27 0 42 0
29SEP26 10.00 P 0.000 0.000 0.000 0.442 -0.001 27 0 79 0
29SEP26 10.50 P 0.000 0.000 0.000 0.620 0.000 27 0 118 0
29SEP26 11.00 P 0.000 0.000 0.000 0.834 0.000 27 0 140 0
29SEP26 11.50 P 0.000 0.000 0.000 1.086 -0.003 27 0 125 0
29SEP26 12.00 P 0.000 0.000 0.000 1.399 -0.018 27 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 1.747 -0.023 28 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 2.139 -0.005 29 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 2.503 -0.053 28 0 13 0
29SEP26 14.00 P 2.978 2.978 2.978 2.874 -0.077 27 1 49 +1
29SEP26 14.50 P 0.000 0.000 0.000 3.347 -0.031 29 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 3.763 -0.058 28 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 4.241 -0.008 29 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 4.720 -0.011 30 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 5.169 -0.018 29 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 5.639 -0.012 29 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 6.110 -0.014 27 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 0.191 -0.002 28 0 11 0
30DEC26 8.75 P 0.000 0.000 0.000 0.238 -0.002 28 0 51 0
30DEC26 9.00 P 0.246 0.246 0.243 0.289 -0.002 28 16 113 +16
30DEC26 9.25 P 0.000 0.000 0.000 0.350 -0.002 28 0 70 0
30DEC26 9.50 P 0.000 0.000 0.000 0.414 -0.003 28 0 36 0
30DEC26 9.75 P 0.000 0.000 0.000 0.492 -0.002 28 0 22 0
30DEC26 10.00 P 0.000 0.000 0.000 0.571 -0.002 28 0 84 0
30DEC26 10.50 P 0.000 0.000 0.000 0.762 -0.003 28 0 59 0
30DEC26 11.00 P 0.000 0.000 0.000 0.986 -0.013 27 0 40 0
30DEC26 11.50 P 1.230 1.230 1.230 1.240 -0.001 27 1 63 +1
30DEC26 12.00 P 0.000 0.000 0.000 1.565 -0.020 28 0 227 0
30DEC26 12.50 P 0.000 0.000 0.000 1.909 -0.017 29 0 104 0
30DEC26 13.00 P 0.000 0.000 0.000 2.267 -0.027 29 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 2.652 -0.025 29 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 3.055 -0.014 30 0 0 0
30DEC26 14.50 P 0.000 0.000 0.000 3.474 +0.007 30 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 3.943 +0.018 31 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 4.342 -0.021 30 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 4.791 -0.009 31 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 5.259 +0.012 31 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 5.713 +0.008 31 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 6.171 +0.006 30 0 0 0
TOTAL PUT 336 16,692 +149
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$ 10.07
29JAN26 7.25 C 0.00 0.00 0.00 2.83 +0.32 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 2.58 +0.32 0 0 10 0
29JAN26 7.75 C 0.00 0.00 0.00 2.33 +0.32 0 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 2.08 +0.32 0 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 1.84 +0.33 37 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 1.59 +0.32 31 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 1.34 +0.30 26 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 1.08 +0.28 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.87 +0.28 27 0 15 0
29JAN26 9.50 C 0.60 0.60 0.60 0.68 +0.27 30 2 19 +2
29JAN26 9.75 C 0.43 0.48 0.42 0.47 +0.19 27 8 326 +7
29JAN26 10.00 C 0.20 0.35 0.20 0.33 +0.16 28 33 1,029 -17
29JAN26 10.50 C 0.09 0.16 0.09 0.14 +0.08 29 158 1,166 +33
29JAN26 11.00 C 0.06 0.07 0.06 0.05 +0.03 30 43 1,249 +2
29JAN26 11.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 792 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1,072 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 42 0 80 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 48 0 86 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 54 0 50 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 60 0 66 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 71 0 54 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 80 0 38 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.87 +0.35 48 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 2.60 +0.34 0 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 2.42 +0.39 52 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 2.13 +0.34 38 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.92 +0.37 42 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 1.67 +0.37 37 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 1.41 +0.30 30 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 1.14 +0.26 23 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.99 +0.29 30 0 15 0
26FEB26 9.50 C 0.51 0.76 0.51 0.80 +0.26 29 2 13 0
26FEB26 9.75 C 0.00 0.00 0.00 0.60 +0.20 26 0 19 0
26FEB26 10.00 C 0.42 0.47 0.42 0.46 +0.16 26 22 97 -9
26FEB26 10.50 C 0.25 0.29 0.25 0.26 +0.11 27 8 255 -3
26FEB26 11.00 C 0.12 0.15 0.12 0.13 +0.06 27 70 216 0
26FEB26 11.50 C 0.07 0.07 0.07 0.06 +0.03 28 3 82 +3
26FEB26 12.00 C 0.00 0.00 0.00 0.03 +0.02 29 0 200 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 28 0 18 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 32 0 75 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 36 0 6 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 5.10 +0.24 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.85 +0.34 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.61 +0.34 51 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.36 +0.32 44 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.11 +0.32 33 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.86 +0.26 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.61 +0.31 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.37 +0.30 36 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 3.12 +0.32 32 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.87 +0.32 27 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.61 +0.23 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.42 +0.36 37 0 2 0
30MAR26 8.00 C 0.00 0.00 0.00 2.17 +0.34 34 0 6 0
30MAR26 8.25 C 0.00 0.00 0.00 1.96 +0.36 35 0 30 0
30MAR26 8.50 C 0.00 0.00 0.00 1.67 +0.29 26 0 21 0
30MAR26 8.75 C 0.00 0.00 0.00 1.52 +0.34 33 0 25 0
30MAR26 9.00 C 0.00 0.00 0.00 1.30 +0.31 31 0 79 0
30MAR26 9.25 C 0.00 0.00 0.00 1.07 +0.24 28 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 0.90 +0.20 28 0 41 0
30MAR26 9.75 C 0.00 0.00 0.00 0.75 +0.19 28 0 38 0
30MAR26 10.00 C 0.58 0.58 0.58 0.62 +0.17 28 2 220 0
30MAR26 10.50 C 0.44 0.44 0.41 0.41 +0.13 29 416 610 +400
30MAR26 11.00 C 0.26 0.29 0.26 0.25 +0.09 29 150 130 -85
30MAR26 11.50 C 0.14 0.20 0.14 0.15 +0.06 29 9 202 +9
30MAR26 12.00 C 0.00 0.00 0.00 0.09 +0.04 29 0 378 0
30MAR26 12.50 C 0.00 0.00 0.00 0.05 +0.02 29 0 295 0
30MAR26 13.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 17 0
30MAR26 13.50 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 31 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 37 0 16 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.93 +0.28 38 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.73 +0.35 42 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.45 +0.35 34 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.22 +0.34 33 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.99 +0.34 31 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.77 +0.31 30 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 1.52 +0.25 27 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 1.38 +0.29 30 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 1.16 +0.22 28 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 1.02 +0.22 29 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.87 +0.19 29 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.74 +0.17 29 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.54 +0.14 30 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.36 +0.10 30 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.24 +0.08 30 0 2 0
29APR26 12.00 C 0.21 0.21 0.21 0.15 +0.05 29 2 12 +2
29APR26 12.50 C 0.00 0.00 0.00 0.10 +0.04 30 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.06 +0.02 30 0 0 0
29APR26 13.50 C 0.10 0.10 0.10 0.04 +0.02 30 15 15 +15
29APR26 14.00 C 0.08 0.08 0.08 0.02 +0.01 29 15 15 +15
29JUN26 5.50 C 0.00 0.00 0.00 4.64 +0.32 41 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.39 +0.32 33 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.14 +0.31 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.90 +0.30 33 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.65 +0.32 28 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.41 +0.33 31 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.20 +0.35 37 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.96 +0.31 36 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.74 +0.36 36 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.51 +0.35 35 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 2.29 +0.37 34 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.06 +0.34 32 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 1.85 +0.31 31 0 67 0
29JUN26 8.75 C 0.00 0.00 0.00 1.66 +0.29 31 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.47 +0.27 31 0 23 0
29JUN26 9.25 C 0.00 0.00 0.00 1.31 +0.26 31 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 1.14 +0.21 30 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 1.01 +0.18 31 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 0.89 +0.18 31 0 49 0
29JUN26 10.50 C 0.00 0.00 0.00 0.67 +0.15 31 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 0.49 +0.12 31 0 19 0
29JUN26 11.50 C 0.00 0.00 0.00 0.35 +0.09 31 0 130 0
29JUN26 12.00 C 0.00 0.00 0.00 0.25 +0.07 31 0 56 0
29JUN26 12.50 C 0.00 0.00 0.00 0.17 +0.05 30 0 16 0
29JUN26 13.00 C 0.00 0.00 0.00 0.12 +0.04 30 0 17 0
29JUN26 13.50 C 0.00 0.00 0.00 0.08 +0.02 30 0 14 0
29JUN26 14.00 C 0.00 0.00 0.00 0.06 +0.02 31 0 25 0
29JUN26 14.50 C 0.00 0.00 0.00 0.04 +0.01 31 0 8 0
29JUN26 15.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.47 +0.35 39 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.24 +0.39 38 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.00 +0.35 36 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.76 +0.38 34 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.54 +0.37 33 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.31 +0.32 31 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.08 +0.28 29 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.89 +0.26 29 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.71 +0.24 29 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.56 +0.23 30 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.41 +0.18 30 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.28 +0.21 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.15 +0.19 31 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.04 +0.18 31 0 12 0
29SEP26 10.50 C 0.00 0.00 0.00 0.83 +0.14 31 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 0.69 +0.15 32 0 4 0
29SEP26 11.50 C 0.00 0.00 0.00 0.56 +0.12 32 0 2 0
29SEP26 12.00 C 0.43 0.43 0.43 0.44 +0.10 32 60 147 +15
29SEP26 12.50 C 0.00 0.00 0.00 0.35 +0.08 32 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.27 +0.07 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.21 +0.05 32 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.17 +0.05 32 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.13 +0.04 32 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 0.10 +0.03 32 0 87 0
29SEP26 15.50 C 0.00 0.00 0.00 0.08 +0.02 32 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.06 +0.02 32 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.05 +0.02 33 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.00 +0.30 32 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.79 +0.29 32 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.60 +0.29 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.41 +0.34 32 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.16 +0.26 29 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.00 +0.20 30 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 1.85 +0.25 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.70 +0.23 31 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.57 +0.23 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.44 +0.18 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.32 +0.20 31 0 0 0
30DEC26 10.00 C 1.08 1.08 1.08 1.22 +0.20 31 2 0 -2
30DEC26 10.50 C 0.00 0.00 0.00 1.02 +0.18 31 0 1 0
30DEC26 11.00 C 0.85 0.85 0.85 0.85 +0.15 31 2 4 +2
30DEC26 11.50 C 0.00 0.00 0.00 0.71 +0.14 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.61 +0.14 32 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.52 +0.11 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.43 +0.10 33 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.35 +0.08 32 0 2 0
30DEC26 14.00 C 0.00 0.00 0.00 0.29 +0.07 32 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.24 +0.06 33 0 0 0
30DEC26 15.00 C 0.26 0.26 0.26 0.20 +0.06 33 1 7 +1
TOTAL CALL 1,023 10,129 +390
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 36 0 97 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 -0.01 31 0 74 0
29JAN26 9.00 P 0.00 0.00 0.00 0.02 -0.02 29 0 248 0
29JAN26 9.25 P 0.05 0.05 0.04 0.04 -0.05 28 6 452 0
29JAN26 9.50 P 0.17 0.17 0.08 0.08 -0.08 28 50 1,025 0
29JAN26 9.75 P 0.14 0.15 0.13 0.15 -0.12 28 24 426 -2
29JAN26 10.00 P 0.38 0.38 0.27 0.25 -0.17 28 7 563 -4
29JAN26 10.50 P 0.53 0.53 0.53 0.56 -0.26 30 10 957 +10
29JAN26 11.00 P 0.00 0.00 0.00 0.99 -0.30 34 0 929 0
29JAN26 11.50 P 0.00 0.00 0.00 1.46 -0.31 38 0 555 0
29JAN26 12.00 P 0.00 0.00 0.00 1.94 -0.38 40 0 31 0
29JAN26 12.50 P 0.00 0.00 0.00 2.44 -0.33 48 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 2.94 -0.33 55 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 3.44 -0.32 62 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 3.94 -0.32 68 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 4.44 -0.33 74 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 4.94 -0.32 80 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 5.44 -0.33 85 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 5.94 -0.32 90 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 6.44 -0.32 95 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 35 0 50 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.02 -0.02 28 0 21 0
26FEB26 8.75 P 0.00 0.00 0.00 0.04 -0.02 28 0 252 0
26FEB26 9.00 P 0.00 0.00 0.00 0.07 -0.04 28 0 223 0
26FEB26 9.25 P 0.09 0.09 0.09 0.11 -0.06 27 2 52 +2
26FEB26 9.50 P 0.00 0.00 0.00 0.17 -0.09 27 0 316 0
26FEB26 9.75 P 0.29 0.29 0.29 0.25 -0.13 27 15 323 +15
26FEB26 10.00 P 0.46 0.46 0.36 0.37 -0.16 28 8 68 +1
26FEB26 10.50 P 0.79 0.79 0.68 0.67 -0.22 29 20 36 0
26FEB26 11.00 P 0.00 0.00 0.00 1.05 -0.27 30 0 16 0
26FEB26 11.50 P 0.00 0.00 0.00 1.48 -0.33 30 0 143 0
26FEB26 12.00 P 0.00 0.00 0.00 1.94 -0.38 30 0 15 0
26FEB26 12.50 P 0.00 0.00 0.00 2.44 -0.33 35 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 2.94 -0.33 40 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.44 -0.32 45 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.94 -0.32 49 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 4.44 -0.33 54 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 4.94 -0.33 57 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 5.44 -0.33 61 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 5.94 -0.33 65 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 6.44 -0.33 69 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 66 0 15 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 58 0 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 54 0 6 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 47 0 12 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 43 0 25 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 40 0 27 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 37 0 58 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 34 0 29 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 31 0 130 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 -0.01 28 0 18 0
30MAR26 8.00 P 0.00 0.00 0.00 0.02 -0.02 28 0 93 0
30MAR26 8.25 P 0.00 0.00 0.00 0.04 -0.02 29 0 101 0
30MAR26 8.50 P 0.00 0.00 0.00 0.07 -0.03 30 0 121 0
30MAR26 8.75 P 0.00 0.00 0.00 0.10 -0.04 29 0 69 0
30MAR26 9.00 P 0.00 0.00 0.00 0.14 -0.06 28 0 381 0
30MAR26 9.25 P 0.19 0.19 0.19 0.20 -0.08 28 4 557 0
30MAR26 9.50 P 0.00 0.00 0.00 0.28 -0.11 28 0 384 0
30MAR26 9.75 P 0.00 0.00 0.00 0.37 -0.13 28 0 291 0
30MAR26 10.00 P 0.48 0.49 0.48 0.49 -0.17 28 203 864 +203
30MAR26 10.50 P 0.00 0.00 0.00 0.79 -0.20 29 0 174 0
30MAR26 11.00 P 0.00 0.00 0.00 1.15 -0.24 30 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.57 -0.27 32 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 1.99 -0.33 31 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 2.47 -0.33 34 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.95 -0.34 35 0 4 0
30MAR26 13.50 P 0.00 0.00 0.00 3.44 -0.33 37 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.04 -0.23 55 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.50 -0.35 55 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.04 -0.23 63 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.51 -0.26 64 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.01 -0.26 67 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 6.44 -0.33 57 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.05 -0.03 29 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.08 -0.03 30 0 6 0
29APR26 8.50 P 0.00 0.00 0.00 0.11 -0.04 29 0 1 0
29APR26 8.75 P 0.00 0.00 0.00 0.15 -0.06 29 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.21 -0.07 29 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.28 -0.09 29 0 2 0
29APR26 9.50 P 0.00 0.00 0.00 0.36 -0.11 29 0 0 0
29APR26 9.75 P 0.51 0.51 0.51 0.46 -0.14 29 5 20 +5
29APR26 10.00 P 0.00 0.00 0.00 0.59 -0.15 29 0 0 0
29APR26 10.50 P 0.93 0.93 0.93 0.89 -0.18 30 15 15 +15
29APR26 11.00 P 0.00 0.00 0.00 1.23 -0.24 31 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 1.57 -0.32 28 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.04 -0.31 32 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.49 -0.32 32 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.95 -0.35 32 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.44 -0.34 33 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.04 -0.23 49 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.02 0.00 31 0 31 0
29JUN26 6.75 P 0.00 0.00 0.00 0.03 -0.01 31 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.06 -0.03 30 0 8 0
29JUN26 7.50 P 0.00 0.00 0.00 0.08 -0.03 30 0 9 0
29JUN26 7.75 P 0.00 0.00 0.00 0.11 -0.04 29 0 125 0
29JUN26 8.00 P 0.00 0.00 0.00 0.16 -0.04 30 0 51 0
29JUN26 8.25 P 0.00 0.00 0.00 0.21 -0.06 30 0 54 0
29JUN26 8.50 P 0.00 0.00 0.00 0.27 -0.07 30 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.34 -0.09 29 0 23 0
29JUN26 9.00 P 0.00 0.00 0.00 0.43 -0.09 30 0 6 0
29JUN26 9.25 P 0.58 0.58 0.50 0.52 -0.12 29 35 97 -25
29JUN26 9.50 P 0.00 0.00 0.00 0.63 -0.13 29 0 2,004 0
29JUN26 9.75 P 0.00 0.00 0.00 0.75 -0.15 29 0 24 0
29JUN26 10.00 P 0.00 0.00 0.00 0.89 -0.16 29 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 1.21 -0.24 30 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 1.58 -0.26 31 0 26 0
29JUN26 11.50 P 0.00 0.00 0.00 1.97 -0.28 31 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.40 -0.29 32 0 6 0
29JUN26 12.50 P 0.00 0.00 0.00 2.82 -0.33 32 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.27 -0.31 33 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 3.73 -0.34 33 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.20 -0.33 33 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.65 -0.37 30 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.14 -0.37 31 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.62 -0.32 30 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.10 -0.37 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.58 -0.37 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.08 -0.02 32 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.11 -0.02 32 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.14 -0.03 31 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.19 -0.03 32 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.24 -0.04 32 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.30 -0.05 32 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.36 -0.07 31 0 54 0
29SEP26 8.50 P 0.00 0.00 0.00 0.44 -0.08 31 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.53 -0.09 31 0 9 0
29SEP26 9.00 P 0.00 0.00 0.00 0.63 -0.11 31 0 11 0
29SEP26 9.25 P 0.00 0.00 0.00 0.73 -0.13 31 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.85 -0.14 31 0 54 0
29SEP26 9.75 P 0.00 0.00 0.00 1.00 -0.14 32 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.11 -0.19 31 0 40 0
29SEP26 10.50 P 0.00 0.00 0.00 1.47 -0.18 33 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 1.82 -0.20 33 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 2.20 -0.21 34 0 6 0
29SEP26 12.00 P 0.00 0.00 0.00 2.60 -0.23 35 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.02 -0.25 35 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.46 -0.26 36 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.91 -0.28 37 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.38 -0.29 39 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.84 -0.31 40 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.29 -0.35 39 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.76 -0.38 40 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.24 -0.35 41 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.71 -0.37 41 0 0 0
30DEC26 7.25 P 0.21 0.21 0.21 0.22 -0.04 32 2 32 +2
30DEC26 7.50 P 0.00 0.00 0.00 0.28 -0.05 32 0 9 0
30DEC26 7.75 P 0.00 0.00 0.00 0.35 -0.05 32 0 33 0
30DEC26 8.00 P 0.00 0.00 0.00 0.40 -0.08 32 0 60 0
30DEC26 8.25 P 0.53 0.53 0.53 0.51 -0.06 33 15 55 +15
30DEC26 8.50 P 0.00 0.00 0.00 0.60 -0.07 33 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.70 -0.08 33 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.80 -0.10 33 0 2 0
30DEC26 9.25 P 0.00 0.00 0.00 0.93 -0.09 33 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.05 -0.11 33 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 1.18 -0.12 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.33 -0.12 33 0 47 0
30DEC26 10.50 P 0.00 0.00 0.00 1.63 -0.15 33 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.97 -0.17 34 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 2.34 -0.18 34 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.72 -0.21 35 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.13 -0.23 35 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.56 -0.24 36 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.00 -0.25 37 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.45 -0.27 37 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.92 -0.27 39 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.39 -0.29 40 0 0 0
TOTAL PUT 421 13,759 +237
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$ 17.73
29JAN26 10.50 C 0.00 0.00 0.00 7.25 +0.75 67 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 6.75 +0.75 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 6.25 +0.75 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 5.75 +0.75 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 5.25 +0.74 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 4.76 +0.75 52 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 4.26 +0.74 45 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 3.77 +0.74 46 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 3.28 +0.72 44 0 60 0
29JAN26 15.00 C 2.90 2.90 2.86 2.81 +0.69 44 200 200 +174
29JAN26 15.50 C 0.00 0.00 0.00 2.36 +0.65 44 0 25 0
29JAN26 16.00 C 1.60 1.60 1.60 1.94 +0.60 44 1 133 0
29JAN26 16.50 C 1.20 1.30 1.20 1.56 +0.53 45 19 175 0
29JAN26 17.00 C 0.95 1.33 0.95 1.22 +0.46 44 10 374 +3
29JAN26 17.50 C 0.66 0.90 0.65 0.91 +0.36 43 194 1,184 -81
29JAN26 18.00 C 0.51 0.85 0.51 0.71 +0.33 46 180 1,250 +86
29JAN26 18.50 C 0.37 0.56 0.37 0.52 +0.26 46 81 499 -72
29JAN26 19.00 C 0.29 0.47 0.29 0.37 +0.20 46 99 219 +5
29JAN26 19.50 C 0.33 0.35 0.33 0.25 +0.14 45 53 81 +2
29JAN26 20.00 C 0.17 0.25 0.17 0.17 +0.10 45 78 73 +15
29JAN26 21.00 C 0.00 0.00 0.00 0.07 +0.04 45 0 103 0
29JAN26 22.00 C 0.00 0.00 0.00 0.03 +0.02 46 0 52 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 45 0 111 0
29JAN26 24.00 C 0.05 0.05 0.05 0.01 0.00 52 40 40 +40
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 7.27 +0.75 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 6.78 +0.75 51 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 6.28 +0.75 44 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 5.79 +0.75 47 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 5.30 +0.75 46 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.81 +0.74 44 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 4.33 +0.72 43 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.87 +0.71 44 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 3.42 +0.69 43 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 3.00 +0.67 44 0 200 0
26FEB26 15.50 C 0.00 0.00 0.00 2.60 +0.63 44 0 2 0
26FEB26 16.00 C 0.00 0.00 0.00 2.23 +0.60 44 0 69 0
26FEB26 16.50 C 0.00 0.00 0.00 1.89 +0.54 44 0 63 0
26FEB26 17.00 C 1.29 1.29 1.29 1.58 +0.49 44 5 431 +5
26FEB26 17.50 C 0.00 0.00 0.00 1.27 +0.38 42 0 119 0
26FEB26 18.00 C 1.05 1.05 1.02 1.07 +0.37 43 200 201 +105
26FEB26 18.50 C 0.00 0.00 0.00 0.90 +0.35 45 0 108 0
26FEB26 19.00 C 0.66 0.66 0.66 0.72 +0.30 44 10 85 +5
26FEB26 19.50 C 0.00 0.00 0.00 0.57 +0.25 44 0 66 0
26FEB26 20.00 C 0.40 0.52 0.40 0.45 +0.21 44 111 353 +85
26FEB26 21.00 C 0.38 0.38 0.38 0.27 +0.14 44 15 80 +15
26FEB26 22.00 C 0.23 0.23 0.20 0.16 +0.09 44 11 11 +11
26FEB26 23.00 C 0.19 0.19 0.19 0.09 +0.05 44 13 13 +13
30MAR26 7.75 C 0.00 0.00 0.00 10.03 +0.75 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 9.78 +0.75 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 9.53 +0.74 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 9.29 +0.75 57 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 9.04 +0.75 52 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 8.79 +0.75 42 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 8.54 +0.75 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 8.30 +0.75 53 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 8.05 +0.75 49 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.80 +0.75 45 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 7.31 +0.75 47 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.82 +0.74 46 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 6.34 +0.74 47 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 5.86 +0.73 47 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 5.39 +0.72 46 0 100 0
30MAR26 13.00 C 0.00 0.00 0.00 4.94 +0.71 47 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 4.49 +0.69 46 0 40 0
30MAR26 14.00 C 0.00 0.00 0.00 4.07 +0.67 46 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.67 +0.65 47 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.28 +0.62 46 0 100 0
30MAR26 15.50 C 0.00 0.00 0.00 2.93 +0.59 47 0 3 0
30MAR26 16.00 C 0.00 0.00 0.00 2.59 +0.56 46 0 301 0
30MAR26 16.50 C 0.00 0.00 0.00 2.28 +0.53 46 0 3,068 0
30MAR26 17.00 C 1.62 1.67 1.62 1.97 +0.45 45 6 16 +4
30MAR26 17.50 C 1.64 1.64 1.64 1.73 +0.40 46 1 137 -1
30MAR26 18.00 C 1.56 1.56 1.56 1.53 +0.39 47 10 129 -10
30MAR26 18.50 C 0.00 0.00 0.00 1.34 +0.38 47 0 183 0
30MAR26 19.00 C 1.12 1.12 1.11 1.16 +0.35 48 24 24 +22
30MAR26 19.50 C 1.04 1.04 1.04 0.99 +0.31 47 10 16 0
30MAR26 20.00 C 0.82 0.92 0.82 0.84 +0.27 47 15 42 +15
30MAR26 21.00 C 0.00 0.00 0.00 0.60 +0.21 47 0 7 0
30MAR26 22.00 C 0.00 0.00 0.00 0.43 +0.17 47 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.29 +0.12 47 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.20 +0.09 47 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.14 +0.07 47 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.09 +0.04 46 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.06 +0.03 46 0 25 0
30MAR26 28.00 C 0.00 0.00 0.00 0.04 +0.02 46 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.03 +0.02 47 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 17 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 6.39 +0.73 45 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 5.93 +0.73 45 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 5.47 +0.71 45 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 5.03 +0.69 45 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 4.61 +0.68 45 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 4.20 +0.66 45 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 3.81 +0.63 45 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 3.45 +0.61 45 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 3.10 +0.58 45 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 2.78 +0.55 45 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 2.49 +0.52 45 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 2.21 +0.48 45 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 1.96 +0.45 45 100 100 +100
29APR26 18.00 C 0.00 0.00 0.00 1.73 +0.38 45 100 100 +100
29APR26 18.50 C 0.00 0.00 0.00 1.52 +0.35 45 0 0 0
29APR26 19.00 C 1.39 1.39 1.39 1.38 +0.37 46 60 61 +60
29APR26 19.50 C 0.00 0.00 0.00 1.20 +0.33 46 0 0 0
29APR26 20.00 C 1.10 1.10 1.10 1.05 +0.30 46 1 2 0
29APR26 21.00 C 0.00 0.00 0.00 0.79 +0.24 45 0 0 0
29APR26 22.00 C 0.82 0.82 0.80 0.59 +0.21 45 2 2 +2
29APR26 23.00 C 0.00 0.00 0.00 0.42 - 45 0 0 -
29JUN26 10.50 C 0.00 0.00 0.00 7.45 +0.73 45 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.99 +0.73 45 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 6.54 +0.72 45 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 6.10 +0.70 45 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 5.68 +0.69 45 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.27 +0.68 45 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.88 +0.66 45 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.51 +0.65 45 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 4.15 +0.62 45 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.82 +0.61 45 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 3.50 +0.58 45 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 3.20 +0.56 45 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 2.92 +0.53 45 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 2.66 +0.50 45 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 2.42 +0.48 45 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 2.19 +0.45 45 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 1.99 +0.43 45 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 1.80 +0.40 45 0 42 0
29JUN26 19.50 C 0.00 0.00 0.00 1.62 +0.37 45 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 1.46 +0.35 45 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 1.18 +0.30 45 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.95 +0.25 45 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.77 +0.22 45 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.61 +0.18 45 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.49 +0.16 45 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.39 +0.13 45 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.31 +0.11 45 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.24 +0.09 45 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.19 +0.07 45 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.15 +0.06 45 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.12 +0.05 45 0 1 0
29SEP26 10.50 C 0.00 0.00 0.00 7.64 +0.73 45 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.21 +0.72 45 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.79 +0.71 45 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.39 +0.70 45 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.00 +0.68 45 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.63 +0.67 45 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.27 +0.66 45 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.93 +0.64 45 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.60 +0.62 45 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.29 +0.60 45 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.00 +0.59 45 0 10 0
29SEP26 16.00 C 0.00 0.00 0.00 3.72 +0.57 45 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.46 +0.55 45 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.21 +0.52 45 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.98 +0.50 45 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.77 +0.49 45 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 2.56 +0.46 45 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.37 +0.44 45 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.19 +0.42 45 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.03 +0.41 45 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 1.73 +0.36 45 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 1.47 +0.32 45 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 1.25 +0.29 45 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.06 +0.26 45 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 0.90 +0.23 45 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.76 +0.20 45 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.65 +0.18 45 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.55 +0.16 45 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.46 +0.14 45 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.84 +0.72 45 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 7.44 +0.72 45 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 7.05 +0.71 45 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.67 +0.69 45 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.31 +0.69 45 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.96 +0.67 45 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.62 +0.65 45 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.30 +0.64 45 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.00 +0.63 45 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.71 +0.62 45 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.43 +0.60 45 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.17 +0.58 45 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.92 +0.57 45 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.68 +0.55 45 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.46 +0.53 45 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.25 +0.52 45 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.05 +0.50 45 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.86 +0.48 45 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.68 +0.46 45 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.51 +0.44 45 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 2.21 +0.41 45 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.94 +0.38 45 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.70 - 45 0 0 -
TOTAL CALL 1,649 10,975 +703
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 62 0 40 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 56 0 76 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 50 0 693 0
29JAN26 14.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 692 0
29JAN26 14.50 P 0.05 0.05 0.05 0.03 -0.03 46 6 964 0
29JAN26 15.00 P 0.07 0.07 0.07 0.06 -0.06 46 15 352 0
29JAN26 15.50 P 0.10 0.10 0.10 0.11 -0.08 45 10 202 -10
29JAN26 16.00 P 0.23 0.23 0.14 0.18 -0.14 44 88 523 +40
29JAN26 16.50 P 0.34 0.34 0.25 0.29 -0.20 44 73 801 +56
29JAN26 17.00 P 0.55 0.55 0.40 0.45 -0.28 44 267 314 +267
29JAN26 17.50 P 0.66 0.66 0.64 0.67 -0.39 44 10 44 +7
29JAN26 18.00 P 0.95 0.95 0.94 0.92 -0.44 44 23 7 -13
29JAN26 18.50 P 0.00 0.00 0.00 1.26 -0.48 46 0 1 0
29JAN26 19.00 P 2.00 2.00 2.00 1.59 -0.56 44 5 0 -5
29JAN26 19.50 P 0.00 0.00 0.00 1.98 -0.62 44 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 2.41 -0.65 45 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 3.31 -0.72 44 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 4.28 -0.74 45 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 5.27 -0.75 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 6.27 -0.75 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 7.27 -0.75 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 8.27 -0.75 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 59 0
26FEB26 13.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 1 0
26FEB26 13.50 P 0.07 0.07 0.07 0.05 -0.03 44 8 56 -8
26FEB26 14.00 P 0.09 0.09 0.09 0.08 -0.04 43 8 56 -8
26FEB26 14.50 P 0.12 0.12 0.12 0.14 -0.04 44 10 13 -10
26FEB26 15.00 P 0.18 0.18 0.17 0.20 -0.08 43 17 111 +10
26FEB26 15.50 P 0.25 0.27 0.25 0.30 -0.11 43 14 94 -3
26FEB26 16.00 P 0.37 0.38 0.35 0.42 -0.15 43 29 51 +17
26FEB26 16.50 P 0.00 0.00 0.00 0.58 -0.21 43 0 52 0
26FEB26 17.00 P 0.82 0.82 0.64 0.77 -0.26 43 18 388 +16
26FEB26 17.50 P 0.00 0.00 0.00 0.99 -0.37 43 0 1 0
26FEB26 18.00 P 1.38 1.38 1.13 1.29 -0.39 44 15 15 +15
26FEB26 18.50 P 0.00 0.00 0.00 1.62 -0.36 45 0 0 0
26FEB26 19.00 P 1.78 1.90 1.78 1.96 -0.40 46 16 16 +16
26FEB26 19.50 P 0.00 0.00 0.00 2.26 -0.51 44 0 60 0
26FEB26 20.00 P 0.00 0.00 0.00 2.64 -0.55 43 0 2 0
26FEB26 21.00 P 0.00 0.00 0.00 3.47 -0.62 44 0 130 0
26FEB26 22.00 P 0.00 0.00 0.00 4.37 -0.67 44 0 100 0
26FEB26 23.00 P 0.00 0.00 0.00 5.31 -0.71 44 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.02 0.00 48 0 20 0
30MAR26 11.50 P 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.05 -0.02 47 0 2 0
30MAR26 12.50 P 0.00 0.00 0.00 0.08 -0.03 47 0 252 0
30MAR26 13.00 P 0.00 0.00 0.00 0.12 -0.04 47 0 25 0
30MAR26 13.50 P 0.00 0.00 0.00 0.17 -0.06 46 0 79 0
30MAR26 14.00 P 0.00 0.00 0.00 0.25 -0.07 47 0 53 0
30MAR26 14.50 P 0.00 0.00 0.00 0.33 -0.10 46 0 46 0
30MAR26 15.00 P 0.43 0.43 0.42 0.44 -0.13 46 6 3,080 +4
30MAR26 15.50 P 0.55 0.55 0.55 0.57 -0.16 46 30 130 +30
30MAR26 16.00 P 0.67 0.68 0.65 0.74 -0.19 46 22 124 +15
30MAR26 16.50 P 0.82 0.83 0.82 0.92 -0.23 45 12 12 +12
30MAR26 17.00 P 1.17 1.17 1.05 1.13 -0.29 45 47 47 +47
30MAR26 17.50 P 1.23 1.23 1.23 1.37 -0.36 45 7 7 +7
30MAR26 18.00 P 1.76 1.76 1.48 1.67 -0.35 46 15 15 +15
30MAR26 18.50 P 0.00 0.00 0.00 1.98 -0.36 47 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.28 -0.42 46 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.62 -0.45 47 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 2.98 -0.49 47 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 3.75 -0.54 47 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 4.58 -0.60 47 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.46 -0.64 47 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.37 -0.68 46 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.32 -0.71 46 0 10 0
30MAR26 26.00 P 0.00 0.00 0.00 8.29 -0.73 47 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.27 -0.75 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.27 -0.75 0 0 1 0
30MAR26 29.00 P 0.00 0.00 0.00 11.27 -0.75 0 0 4 0
30MAR26 30.00 P 0.00 0.00 0.00 12.27 -0.75 0 0 8 0
30MAR26 31.00 P 0.00 0.00 0.00 13.27 -0.75 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.06 -0.01 45 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.09 -0.02 45 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.13 -0.04 45 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.19 -0.05 45 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.26 -0.06 45 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.35 -0.07 45 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.44 -0.11 44 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.57 -0.14 44 0 0 0
29APR26 15.50 P 0.68 0.68 0.63 0.72 -0.16 44 62 62 +62
29APR26 16.00 P 0.00 0.00 0.00 0.88 -0.20 44 0 4 0
29APR26 16.50 P 1.05 1.05 1.05 1.08 -0.24 44 3 3 +3
29APR26 17.00 P 0.00 0.00 0.00 1.30 -0.30 44 0 8 0
29APR26 17.50 P 1.50 1.50 1.50 1.54 -0.35 44 118 118 +118
29APR26 18.00 P 1.70 1.70 1.70 1.85 -0.34 45 105 105 +105
29APR26 18.50 P 0.00 0.00 0.00 2.14 -0.37 45 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.46 -0.40 45 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 2.78 -0.44 45 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.14 -0.46 45 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 3.89 -0.52 45 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 4.69 -0.58 45 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 5.55 - 45 0 0 -
29JUN26 10.50 P 0.00 0.00 0.00 0.07 -0.02 44 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.11 -0.02 45 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.15 -0.03 45 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.21 -0.04 45 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 0.28 -0.05 45 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.36 -0.08 45 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.47 -0.09 45 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.59 -0.10 45 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.73 -0.13 45 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.89 -0.14 45 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 1.06 -0.18 45 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.26 -0.19 45 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 1.48 -0.22 45 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 1.71 -0.25 45 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.97 -0.28 45 0 5 0
29JUN26 18.00 P 1.90 1.90 1.90 2.24 -0.30 45 5 6 +5
29JUN26 18.50 P 0.00 0.00 0.00 2.53 -0.33 45 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.83 -0.36 45 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.16 -0.38 45 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.49 -0.42 45 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.22 -0.46 45 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 4.99 -0.50 45 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 5.80 -0.55 45 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.65 -0.59 45 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.54 -0.62 45 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.44 -0.65 45 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.38 -0.68 45 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.33 -0.70 45 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 11.30 -0.72 45 0 4 0
29JUN26 30.00 P 0.00 0.00 0.00 12.28 -0.74 45 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 13.27 -0.75 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.19 -0.02 45 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.25 -0.03 45 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.32 -0.04 45 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.41 -0.05 45 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.51 -0.06 45 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.63 -0.08 45 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.77 -0.08 45 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.91 -0.12 45 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.08 -0.12 45 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.26 -0.15 45 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 1.46 -0.17 45 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.68 -0.18 45 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 1.90 -0.22 45 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.16 -0.22 45 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.42 -0.25 45 0 0 0
29SEP26 18.00 P 2.35 2.35 2.35 2.70 -0.26 45 5 5 +5
29SEP26 18.50 P 0.00 0.00 0.00 2.99 -0.29 45 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.29 -0.32 45 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.61 -0.33 45 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.94 -0.35 45 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.64 -0.39 45 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.38 -0.44 45 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.16 -0.47 45 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.96 -0.52 45 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.81 -0.54 45 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.67 -0.59 45 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.57 -0.61 45 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.48 -0.64 45 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 11.41 -0.66 45 0 8 0
30DEC26 10.50 P 0.00 0.00 0.00 0.31 -0.04 45 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.40 -0.03 45 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.50 -0.04 45 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.61 -0.05 45 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.73 -0.07 45 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.88 -0.07 45 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.02 -0.10 45 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.20 -0.10 45 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.38 -0.12 45 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.58 -0.14 45 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.80 -0.14 45 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.02 -0.17 45 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.26 -0.19 45 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.52 -0.19 45 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.78 -0.23 45 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.06 -0.25 45 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.36 -0.25 45 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.66 -0.28 45 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.97 -0.31 45 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.31 -0.31 45 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 4.99 -0.36 45 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.72 -0.37 45 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.47 - 45 0 0 -
TOTAL PUT 1,069 10,304 +815
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$ 38.26
29JAN26 21.00 C 16.79 17.52 16.79 17.35 +1.32 113 248 248 +248
29JAN26 22.00 C 16.46 16.94 16.46 16.30 +1.64 0 193 193 +193
29JAN26 23.00 C 0.00 0.00 0.00 15.26 +1.60 0 0 15 0
29JAN26 24.00 C 0.00 0.00 0.00 14.30 +1.57 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 13.31 +1.64 61 0 5 0
29JAN26 26.00 C 0.00 0.00 0.00 12.47 +1.71 94 0 22 0
29JAN26 27.00 C 0.00 0.00 0.00 11.65 +1.99 103 0 25 0
29JAN26 28.00 C 0.00 0.00 0.00 10.32 +1.55 50 0 52 0
29JAN26 29.00 C 0.00 0.00 0.00 9.37 +1.57 58 0 104 0
29JAN26 30.00 C 0.00 0.00 0.00 8.43 +1.59 60 0 83 0
29JAN26 31.00 C 0.00 0.00 0.00 7.43 +1.53 53 1 206 -1
29JAN26 32.00 C 6.80 6.89 6.42 6.67 +1.65 63 40 191 -30
29JAN26 33.00 C 5.06 5.99 5.06 5.75 +1.55 59 7 209 -5
29JAN26 34.00 C 4.20 4.96 4.20 4.69 +1.27 48 129 382 -118
29JAN26 35.00 C 3.38 4.50 3.38 4.08 +1.32 54 48 528 -12
29JAN26 36.00 C 2.83 3.33 2.83 3.16 +0.97 47 24 619 -2
29JAN26 37.00 C 2.38 2.91 2.38 2.60 +0.90 49 26 1,029 -11
29JAN26 38.00 C 1.81 2.33 1.80 2.08 +0.76 50 194 743 +73
29JAN26 39.00 C 1.15 1.98 1.15 1.68 +0.69 51 540 500 +108
29JAN26 40.00 C 1.07 1.58 1.07 1.29 +0.57 51 177 685 +12
29JAN26 41.00 C 0.87 1.24 0.81 0.97 +0.45 51 77 650 -20
29JAN26 42.00 C 0.62 0.96 0.58 0.72 +0.36 51 212 275 +139
29JAN26 43.00 C 0.42 0.74 0.42 0.52 +0.27 50 78 746 +8
29JAN26 44.00 C 0.36 0.56 0.36 0.37 +0.20 50 51 833 +20
29JAN26 45.00 C 0.26 0.34 0.26 0.26 +0.14 50 31 597 0
29JAN26 46.00 C 0.20 0.30 0.17 0.18 +0.10 50 91 85 +85
26FEB26 21.00 C 0.00 0.00 0.00 17.61 +1.58 102 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 16.61 +1.95 95 0 75 0
26FEB26 23.00 C 0.00 0.00 0.00 15.27 +1.53 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 14.59 +1.48 80 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 13.37 +1.70 44 0 42 0
26FEB26 26.00 C 0.00 0.00 0.00 12.65 +1.89 72 0 30 0
26FEB26 27.00 C 0.00 0.00 0.00 11.76 +1.88 72 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 10.45 +1.56 46 0 34 0
26FEB26 29.00 C 0.00 0.00 0.00 9.59 +1.55 51 0 121 0
26FEB26 30.00 C 0.00 0.00 0.00 8.48 +1.34 39 0 32 0
26FEB26 31.00 C 0.00 0.00 0.00 7.66 +1.36 44 0 189 0
26FEB26 32.00 C 0.00 0.00 0.00 6.67 +1.37 40 0 209 0
26FEB26 33.00 C 0.00 0.00 0.00 6.15 +1.40 49 0 750 0
26FEB26 34.00 C 5.35 5.40 5.35 5.46 +1.46 50 14 166 -12
26FEB26 35.00 C 4.45 4.45 4.45 4.59 +1.16 46 10 111 0
26FEB26 36.00 C 4.00 4.29 4.00 4.05 +1.10 48 24 1,076 +8
26FEB26 37.00 C 3.51 3.51 3.51 3.38 +0.95 46 1 364 0
26FEB26 38.00 C 3.00 3.14 2.85 2.88 +0.83 47 30 378 -5
26FEB26 39.00 C 2.33 2.68 2.33 2.44 +0.74 47 19 243 +4
26FEB26 40.00 C 2.01 2.12 2.00 2.07 +0.68 47 29 210 +6
26FEB26 41.00 C 1.55 1.65 1.55 1.71 +0.59 47 14 105 +1
26FEB26 42.00 C 1.32 1.70 1.32 1.40 +0.50 47 38 97 -24
26FEB26 43.00 C 1.17 1.19 1.17 1.14 +0.43 47 19 43 +3
26FEB26 44.00 C 1.00 1.18 1.00 0.93 +0.37 47 3 76 +3
26FEB26 45.00 C 0.00 0.00 0.00 0.74 +0.30 47 0 52 0
26FEB26 46.00 C 0.72 0.72 0.72 0.59 +0.25 47 1 8 +1
30MAR26 10.00 C 0.00 0.00 0.00 28.38 +1.64 127 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 27.88 +1.66 122 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 27.32 +1.62 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 26.84 +1.64 85 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 26.59 +1.89 143 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 25.84 +1.60 0 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 25.47 +1.76 117 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 25.08 +1.87 127 0 2 0
30MAR26 14.00 C 0.00 0.00 0.00 24.67 +1.95 131 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 24.01 +1.74 110 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 23.28 +1.53 0 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 23.02 +1.82 104 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 22.26 +1.50 0 0 11 0
30MAR26 16.50 C 0.00 0.00 0.00 22.03 +1.73 98 0 4 0
30MAR26 17.00 C 0.00 0.00 0.00 21.44 +1.56 82 0 2 0
30MAR26 17.50 C 0.00 0.00 0.00 20.95 +1.64 80 0 4 0
30MAR26 18.00 C 0.00 0.00 0.00 20.31 +1.55 0 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 20.01 +1.33 82 0 9 0
30MAR26 19.00 C 0.00 0.00 0.00 19.67 +1.84 93 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 19.07 +1.82 82 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 18.66 +2.00 86 0 24 0
30MAR26 21.00 C 17.68 17.68 17.68 17.61 +1.58 77 1 36 0
30MAR26 22.00 C 0.00 0.00 0.00 16.72 +1.81 78 0 736 0
30MAR26 23.00 C 0.00 0.00 0.00 15.44 +1.63 47 0 30 0
30MAR26 24.00 C 0.00 0.00 0.00 14.59 +1.48 59 0 4 0
30MAR26 25.00 C 0.00 0.00 0.00 13.52 +1.38 49 0 33 0
30MAR26 26.00 C 0.00 0.00 0.00 12.65 +1.76 53 0 3 0
30MAR26 27.00 C 0.00 0.00 0.00 11.76 +1.64 54 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 10.84 +1.56 52 0 78 0
30MAR26 29.00 C 0.00 0.00 0.00 9.92 +1.56 50 0 4 0
30MAR26 30.00 C 9.03 9.03 9.03 9.17 +1.63 52 1 14 -1
30MAR26 31.00 C 0.00 0.00 0.00 7.91 +1.35 40 0 65 0
30MAR26 32.00 C 0.00 0.00 0.00 7.20 +1.26 43 0 138 0
30MAR26 33.00 C 7.10 7.10 6.90 6.45 +0.92 43 16 297 0
30MAR26 34.00 C 5.62 5.62 5.62 5.78 +0.89 44 1 1,148 0
30MAR26 35.00 C 5.40 5.40 5.40 5.30 +1.19 47 1 1,146 -1
30MAR26 36.00 C 4.40 4.40 4.40 4.73 +1.13 47 1 277 0
30MAR26 37.00 C 3.94 3.94 3.94 4.11 +0.90 46 15 77 +15
30MAR26 38.00 C 3.88 4.00 3.60 3.63 +0.85 46 498 948 -3
30MAR26 39.00 C 3.06 3.44 3.06 3.21 +0.81 47 46 501 +21
30MAR26 40.00 C 2.70 3.02 2.70 2.82 +0.73 47 40 109 -6
30MAR26 41.00 C 2.81 2.81 2.62 2.49 +0.68 47 16 319 +1
30MAR26 42.00 C 2.03 2.26 2.03 2.18 +0.64 48 109 114 +47
30MAR26 43.00 C 0.00 0.00 0.00 1.88 +0.57 48 0 11 0
30MAR26 44.00 C 0.00 0.00 0.00 1.62 +0.51 47 0 52 0
30MAR26 45.00 C 1.30 1.64 1.30 1.39 +0.45 47 6 1,072 -6
30MAR26 46.00 C 1.34 1.34 1.34 1.18 +0.39 47 2 2 +2
29APR26 26.00 C 0.00 0.00 0.00 12.65 +1.34 43 0 1 0
29APR26 27.00 C 0.00 0.00 0.00 12.12 +1.81 55 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 11.12 +1.79 51 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 9.99 +1.61 43 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 9.57 +1.94 52 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 8.53 +1.61 46 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 7.91 +1.27 48 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 6.87 +0.95 43 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 6.35 +1.21 45 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 5.64 +0.99 44 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 5.08 +0.93 44 0 0 0
29APR26 37.00 C 4.85 4.85 4.85 4.65 +0.95 45 1 203 0
29APR26 38.00 C 3.99 3.99 3.99 4.19 +0.89 46 215 401 +201
29APR26 39.00 C 3.75 3.93 3.75 3.76 +0.86 46 257 236 +234
29APR26 40.00 C 3.42 3.53 3.32 3.38 +0.80 46 232 232 +232
29APR26 41.00 C 3.13 3.17 3.13 3.03 +0.74 47 84 84 +84
29APR26 42.00 C 2.75 2.82 2.75 2.72 +0.71 47 16 205 0
29APR26 43.00 C 2.25 2.25 2.25 2.41 +0.66 47 6 9 +6
29APR26 44.00 C 0.00 0.00 0.00 2.13 +0.60 47 0 14 0
29APR26 45.00 C 1.86 2.09 1.86 1.88 +0.55 47 30 35 +30
29APR26 46.00 C 0.00 0.00 0.00 1.65 +0.50 47 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 25.47 +1.61 80 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 25.08 +1.72 89 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 24.67 +1.82 92 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 24.01 +1.66 75 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 23.43 +1.68 55 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 23.04 +1.65 73 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 22.51 +1.59 66 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 22.03 +1.67 66 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 21.44 +1.51 0 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 21.04 +1.58 62 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 20.66 +1.71 68 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 20.09 +1.41 61 0 22 0
29JUN26 19.00 C 0.00 0.00 0.00 19.67 +1.64 64 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 19.07 +1.56 54 0 0 0
29JUN26 20.00 C 18.68 18.68 18.68 18.81 +1.81 66 1 16 0
29JUN26 21.00 C 0.00 0.00 0.00 17.66 +1.61 54 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 16.77 +1.57 55 0 551 0
29JUN26 23.00 C 0.00 0.00 0.00 15.78 +1.58 52 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 14.85 +1.49 50 0 32 0
29JUN26 25.00 C 0.00 0.00 0.00 13.96 +1.54 50 0 44 0
29JUN26 26.00 C 0.00 0.00 0.00 12.94 +1.39 45 0 40 0
29JUN26 27.00 C 0.00 0.00 0.00 12.15 +1.44 47 0 133 0
29JUN26 28.00 C 0.00 0.00 0.00 11.23 +1.32 44 0 47 0
29JUN26 29.00 C 0.00 0.00 0.00 10.60 +1.46 47 0 47 0
29JUN26 30.00 C 0.00 0.00 0.00 9.72 +1.34 45 0 540 0
29JUN26 31.00 C 0.00 0.00 0.00 9.20 +1.49 48 0 571 0
29JUN26 32.00 C 8.28 8.28 8.28 8.48 +1.47 47 1 88 0
29JUN26 33.00 C 0.00 0.00 0.00 7.71 +1.15 46 0 195 0
29JUN26 34.00 C 0.00 0.00 0.00 7.18 +1.49 47 0 80 0
29JUN26 35.00 C 6.80 6.80 6.43 6.45 +1.11 45 3 50 0
29JUN26 36.00 C 0.00 0.00 0.00 6.02 +1.15 46 0 31 0
29JUN26 37.00 C 5.20 5.20 5.20 5.42 +0.96 45 1 41 0
29JUN26 38.00 C 4.81 4.81 4.81 4.95 +0.90 45 2 63 +2
29JUN26 39.00 C 4.64 4.90 4.64 4.52 +0.86 45 2 108 +1
29JUN26 40.00 C 4.35 4.35 4.09 4.15 +0.84 45 16 754 +15
29JUN26 41.00 C 3.83 3.83 3.83 3.77 +0.81 45 1 0 -1
29JUN26 42.00 C 0.00 0.00 0.00 3.42 +0.74 45 0 22 0
29JUN26 43.00 C 0.00 0.00 0.00 3.08 +0.68 45 0 214 0
29JUN26 44.00 C 0.00 0.00 0.00 2.80 +0.65 45 1 6 +1
29JUN26 45.00 C 2.50 2.70 2.50 2.53 +0.60 45 8 234 +3
29JUN26 46.00 C 0.00 0.00 0.00 2.27 +0.55 45 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 20.66 +1.71 56 0 21 0
29SEP26 18.50 C 0.00 0.00 0.00 20.09 +1.41 50 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 19.67 +1.61 52 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 19.19 +1.56 51 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 18.81 +1.61 54 0 5 0
29SEP26 21.00 C 0.00 0.00 0.00 17.85 +1.54 51 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 16.95 +1.69 50 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 15.83 +1.44 43 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 15.20 +1.61 48 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 14.11 +1.31 43 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 13.42 +1.44 45 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.62 +1.43 45 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.78 +1.28 44 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 11.08 +1.32 44 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 10.39 +1.31 44 0 1,500 0
29SEP26 31.00 C 0.00 0.00 0.00 9.58 +1.13 42 0 13 0
29SEP26 32.00 C 0.00 0.00 0.00 8.93 +1.08 42 0 60 0
29SEP26 33.00 C 0.00 0.00 0.00 8.44 +1.15 43 0 282 0
29SEP26 34.00 C 0.00 0.00 0.00 7.95 +1.18 44 0 34 0
29SEP26 35.00 C 6.59 7.73 6.59 7.53 +1.25 45 63 566 -14
29SEP26 36.00 C 6.68 6.68 6.68 6.73 +0.89 42 1 55 -1
29SEP26 37.00 C 0.00 0.00 0.00 6.15 +0.77 41 0 10 0
29SEP26 38.00 C 0.00 0.00 0.00 5.69 +0.70 42 0 2 0
29SEP26 39.00 C 5.70 5.70 5.70 5.49 +0.86 43 3 76 0
29SEP26 40.00 C 5.22 5.22 5.22 5.12 +0.82 43 1 68 -1
29SEP26 41.00 C 0.00 0.00 0.00 4.82 +0.84 44 0 16 0
29SEP26 42.00 C 0.00 0.00 0.00 4.48 +0.84 44 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 4.15 +0.78 44 0 42 0
29SEP26 44.00 C 0.00 0.00 0.00 3.81 +0.71 44 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 3.55 +0.72 44 0 75 0
29SEP26 46.00 C 0.00 0.00 0.00 3.28 +0.67 44 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 17.24 +1.66 47 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 16.42 +1.67 47 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 15.56 +1.63 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 14.55 +1.32 42 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 13.89 +1.46 44 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 13.22 +1.47 44 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.48 +1.44 44 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.73 +1.39 43 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.10 +1.46 43 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 10.40 +1.36 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.80 +1.32 42 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 9.20 +1.24 42 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.62 +1.13 42 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.16 +1.19 42 1 11 0
30DEC26 36.00 C 0.00 0.00 0.00 7.67 +1.16 42 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 7.22 +1.11 42 0 0 0
30DEC26 38.00 C 6.30 6.30 6.30 6.74 +1.01 42 1 1 0
30DEC26 39.00 C 0.00 0.00 0.00 6.38 +1.01 42 1 2 +1
30DEC26 40.00 C 5.91 5.91 5.90 6.01 +0.97 43 12 29 0
30DEC26 41.00 C 0.00 0.00 0.00 5.66 +0.93 43 0 0 0
30DEC26 42.00 C 5.43 5.70 5.30 5.33 +0.90 43 55 55 +51
30DEC26 43.00 C 0.00 0.00 0.00 5.03 +0.92 43 0 20 0
30DEC26 44.00 C 0.00 0.00 0.00 4.70 +0.85 43 0 40 0
30DEC26 45.00 C 0.00 0.00 0.00 4.38 +0.79 43 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 4.12 +0.80 43 0 0 0
TOTAL CALL 4,137 29,234 +1,585
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 86 0 412 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 79 0 353 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 73 0 77 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 67 0 569 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 62 0 325 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 56 0 229 0
29JAN26 28.00 P 0.03 0.03 0.03 0.01 -0.02 51 15 510 -15
29JAN26 29.00 P 0.04 0.04 0.04 0.02 -0.03 50 2 725 0
29JAN26 30.00 P 0.07 0.08 0.06 0.05 -0.05 51 43 769 +15
29JAN26 31.00 P 0.12 0.12 0.09 0.09 -0.09 51 55 686 -23
29JAN26 32.00 P 0.25 0.25 0.13 0.16 -0.13 51 65 601 +7
29JAN26 33.00 P 0.29 0.29 0.22 0.26 -0.21 50 202 860 +64
29JAN26 34.00 P 0.42 0.42 0.34 0.41 -0.30 49 56 404 -21
29JAN26 35.00 P 0.66 0.66 0.50 0.63 -0.41 49 227 788 +125
29JAN26 36.00 P 0.93 1.00 0.73 0.91 -0.55 49 224 2,079 +38
29JAN26 37.00 P 1.25 1.40 1.08 1.27 -0.73 49 159 974 -41
29JAN26 38.00 P 1.91 1.91 1.48 1.78 -0.85 50 114 375 +56
29JAN26 39.00 P 2.51 2.51 2.00 2.30 -0.98 50 162 120 +119
29JAN26 40.00 P 2.87 2.87 2.56 2.86 -1.08 48 31 46 +25
29JAN26 41.00 P 3.85 3.85 3.85 3.68 -1.16 52 1 7 +1
29JAN26 42.00 P 0.00 0.00 0.00 4.45 -1.23 52 0 15 0
29JAN26 43.00 P 0.00 0.00 0.00 5.34 -1.23 56 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 5.87 -1.62 41 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 7.13 -1.32 59 0 1 0
29JAN26 46.00 P 0.00 0.00 0.00 7.84 -1.56 48 0 0 0
26FEB26 21.00 P 0.02 0.02 0.02 0.01 0.00 62 1 21 +1
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 58 0 21 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 53 0 78 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 49 0 135 0
26FEB26 25.00 P 0.05 0.05 0.05 0.01 -0.02 45 1 393 0
26FEB26 26.00 P 0.05 0.06 0.05 0.03 -0.02 48 2 160 +2
26FEB26 27.00 P 0.00 0.00 0.00 0.05 -0.04 47 0 208 0
26FEB26 28.00 P 0.12 0.12 0.11 0.08 -0.06 46 23 526 -15
26FEB26 29.00 P 0.17 0.18 0.17 0.14 -0.09 47 4 503 0
26FEB26 30.00 P 0.23 0.26 0.23 0.21 -0.14 46 18 737 -18
26FEB26 31.00 P 0.35 0.35 0.29 0.33 -0.16 47 21 529 +4
26FEB26 32.00 P 0.49 0.49 0.45 0.48 -0.21 47 15 532 +9
26FEB26 33.00 P 0.56 0.66 0.56 0.68 -0.27 47 38 747 +26
26FEB26 34.00 P 0.95 0.95 0.77 0.91 -0.37 46 73 203 +14
26FEB26 35.00 P 1.11 1.20 1.10 1.20 -0.46 46 30 141 -6
26FEB26 36.00 P 1.34 1.52 1.34 1.52 -0.64 45 2 302 +2
26FEB26 37.00 P 0.00 0.00 0.00 2.00 -0.68 47 0 56 0
26FEB26 38.00 P 2.48 2.53 2.21 2.45 -0.83 46 37 48 +33
26FEB26 39.00 P 0.00 0.00 0.00 3.05 -0.86 47 0 33 0
26FEB26 40.00 P 3.41 3.60 3.41 3.67 -0.94 48 25 47 +25
26FEB26 41.00 P 4.06 4.06 4.06 4.37 -1.00 49 15 30 +15
26FEB26 42.00 P 0.00 0.00 0.00 5.07 -1.10 48 0 15 0
26FEB26 43.00 P 0.00 0.00 0.00 5.83 -1.04 49 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 6.63 -1.40 49 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 7.38 -1.30 48 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 8.21 -1.19 47 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 105 0 1 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 101 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 97 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 94 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 91 0 87 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 88 0 35 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 85 0 14 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 82 0 31 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 79 0 3 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 77 0 90 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 74 0 16 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 72 0 38 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 69 0 32 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 67 0 24 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 65 0 34 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 63 0 35 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 61 0 52 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 58 0 11 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 56 0 7 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 54 0 1,037 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 53 0 34 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 84 0
30MAR26 22.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 1,549 0
30MAR26 23.00 P 0.00 0.00 0.00 0.03 -0.01 48 0 341 0
30MAR26 24.00 P 0.10 0.10 0.10 0.05 -0.02 48 20 293 +20
30MAR26 25.00 P 0.00 0.00 0.00 0.08 -0.04 48 0 203 0
30MAR26 26.00 P 0.00 0.00 0.00 0.12 -0.06 47 0 66 0
30MAR26 27.00 P 0.24 0.24 0.24 0.18 -0.08 47 10 307 -10
30MAR26 28.00 P 0.30 0.30 0.30 0.26 -0.12 47 9 485 -9
30MAR26 29.00 P 0.41 0.41 0.41 0.38 -0.15 47 2 461 0
30MAR26 30.00 P 0.49 0.49 0.49 0.53 -0.16 47 38 2,321 -8
30MAR26 31.00 P 0.00 0.00 0.00 0.71 -0.20 47 0 610 0
30MAR26 32.00 P 0.94 0.94 0.83 0.90 -0.27 47 33 505 -12
30MAR26 33.00 P 0.00 0.00 0.00 1.14 -0.35 46 0 225 0
30MAR26 34.00 P 1.31 1.40 1.31 1.44 -0.43 46 102 471 +76
30MAR26 35.00 P 1.64 1.64 1.64 1.80 -0.46 46 5 201 0
30MAR26 36.00 P 2.06 2.06 2.06 2.19 -0.59 46 20 100 +20
30MAR26 37.00 P 2.70 2.70 2.50 2.65 -0.67 46 19 109 +17
30MAR26 38.00 P 3.00 3.00 3.00 3.17 -0.76 47 477 656 +470
30MAR26 39.00 P 3.78 3.89 3.38 3.73 -0.81 47 39 38 +35
30MAR26 40.00 P 3.98 4.05 3.98 4.35 -0.87 47 15 27 +15
30MAR26 41.00 P 0.00 0.00 0.00 5.01 -0.90 48 0 0 0
30MAR26 42.00 P 5.40 5.41 5.23 5.68 -1.02 48 60 60 +30
30MAR26 43.00 P 0.00 0.00 0.00 6.51 -1.14 49 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 7.28 -0.80 50 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 8.00 -1.05 49 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 8.51 -1.65 44 0 0 0
29APR26 26.00 P 0.28 0.28 0.28 0.23 -0.08 46 2 6 +2
29APR26 27.00 P 0.40 0.40 0.40 0.33 -0.09 47 2 20 0
29APR26 28.00 P 0.00 0.00 0.00 0.44 -0.14 46 0 2 0
29APR26 29.00 P 0.00 0.00 0.00 0.60 -0.15 46 0 15 0
29APR26 30.00 P 0.70 0.70 0.65 0.78 -0.17 46 15 27 +5
29APR26 31.00 P 0.97 0.97 0.89 1.00 -0.21 47 5 17 +1
29APR26 32.00 P 1.23 1.23 1.23 1.21 -0.30 46 10 30 +10
29APR26 33.00 P 1.43 1.43 1.43 1.50 -0.34 46 10 30 +10
29APR26 34.00 P 1.78 1.78 1.78 1.83 -0.41 45 12 52 +12
29APR26 35.00 P 0.00 0.00 0.00 2.20 -0.47 45 0 115 0
29APR26 36.00 P 2.63 2.63 2.63 2.63 -0.53 46 20 31 +20
29APR26 37.00 P 0.00 0.00 0.00 3.11 -0.64 46 0 200 0
29APR26 38.00 P 0.00 0.00 0.00 3.64 -0.72 46 200 450 +200
29APR26 39.00 P 0.00 0.00 0.00 4.21 -0.74 46 200 200 +200
29APR26 40.00 P 0.00 0.00 0.00 4.82 -0.83 47 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 5.47 -0.85 47 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 6.16 -0.93 47 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 6.96 -0.92 49 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 7.33 -1.35 44 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 8.48 -1.15 49 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 9.12 -1.38 47 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 58 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 57 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 55 0 6 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 53 0 100 0
29JUN26 15.00 P 0.05 0.05 0.05 0.01 0.00 51 30 48 +17
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 49 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 46 0 43 0
29JUN26 17.00 P 0.09 0.09 0.09 0.01 0.00 44 20 70 +20
29JUN26 17.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 25 0
29JUN26 18.50 P 0.00 0.00 0.00 0.03 -0.01 46 0 3 0
29JUN26 19.00 P 0.00 0.00 0.00 0.04 -0.01 46 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 0.05 -0.01 46 0 13 0
29JUN26 20.00 P 0.00 0.00 0.00 0.06 -0.02 45 0 1,394 0
29JUN26 21.00 P 0.20 0.21 0.20 0.09 -0.02 45 30 51 +18
29JUN26 22.00 P 0.00 0.00 0.00 0.13 -0.04 45 0 887 0
29JUN26 23.00 P 0.00 0.00 0.00 0.18 -0.07 44 0 32 0
29JUN26 24.00 P 0.00 0.00 0.00 0.26 -0.08 44 0 612 0
29JUN26 25.00 P 0.00 0.00 0.00 0.36 -0.10 44 1 1,312 0
29JUN26 26.00 P 0.55 0.55 0.55 0.48 -0.14 45 2 91 0
29JUN26 27.00 P 0.68 0.72 0.68 0.64 -0.16 45 7 251 -6
29JUN26 28.00 P 0.88 0.88 0.80 0.81 -0.15 45 18 87 0
29JUN26 29.00 P 0.97 0.97 0.97 1.01 -0.20 44 2 170 +2
29JUN26 30.00 P 1.22 1.22 1.16 1.21 -0.26 44 5 2,338 +4
29JUN26 31.00 P 0.00 0.00 0.00 1.49 -0.31 44 1 59 0
29JUN26 32.00 P 1.84 1.84 1.84 1.79 -0.34 44 5 172 0
29JUN26 33.00 P 2.15 2.18 2.15 2.12 -0.42 44 11 118 +1
29JUN26 34.00 P 0.00 0.00 0.00 2.49 -0.45 43 0 33 0
29JUN26 35.00 P 0.00 0.00 0.00 2.90 -0.52 43 0 19 0
29JUN26 36.00 P 0.00 0.00 0.00 3.35 -0.57 43 0 30 0
29JUN26 37.00 P 0.00 0.00 0.00 3.84 -0.64 43 0 15 0
29JUN26 38.00 P 0.00 0.00 0.00 4.37 -0.70 43 0 30 0
29JUN26 39.00 P 4.69 4.82 4.69 4.94 -0.76 43 30 30 +30
29JUN26 40.00 P 0.00 0.00 0.00 5.55 -0.81 44 0 0 0
29JUN26 41.00 P 6.12 6.12 6.12 6.28 -0.83 45 15 15 +15
29JUN26 42.00 P 0.00 0.00 0.00 6.94 -0.65 45 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 7.68 -0.85 45 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 8.52 -0.93 47 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 9.05 -0.94 45 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 9.86 -0.88 45 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.07 -0.02 43 0 12 0
29SEP26 18.50 P 0.00 0.00 0.00 0.09 -0.02 43 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.11 -0.03 44 0 42 0
29SEP26 19.50 P 0.00 0.00 0.00 0.13 -0.03 43 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.16 -0.03 43 0 18 0
29SEP26 21.00 P 0.00 0.00 0.00 0.22 -0.06 43 0 7 0
29SEP26 22.00 P 0.00 0.00 0.00 0.30 -0.08 43 0 52 0
29SEP26 23.00 P 0.49 0.49 0.49 0.41 -0.09 43 10 12 +10
29SEP26 24.00 P 0.00 0.00 0.00 0.53 -0.12 43 0 15 0
29SEP26 25.00 P 0.00 0.00 0.00 0.69 -0.13 43 0 50 0
29SEP26 26.00 P 0.00 0.00 0.00 0.85 -0.17 43 0 61 0
29SEP26 27.00 P 0.00 0.00 0.00 1.07 -0.17 43 0 24 0
29SEP26 28.00 P 0.00 0.00 0.00 1.29 -0.19 43 0 112 0
29SEP26 29.00 P 0.00 0.00 0.00 1.55 -0.23 43 0 27 0
29SEP26 30.00 P 1.80 1.80 1.80 1.79 -0.30 43 2 949 +2
29SEP26 31.00 P 0.00 0.00 0.00 2.12 -0.33 43 0 1,350 0
29SEP26 32.00 P 2.50 2.50 2.50 2.47 -0.36 43 1 80 -1
29SEP26 33.00 P 0.00 0.00 0.00 2.84 -0.42 43 0 52 0
29SEP26 34.00 P 3.09 3.09 3.09 3.25 -0.47 43 15 15 +15
29SEP26 35.00 P 0.00 0.00 0.00 3.69 -0.52 43 0 1,542 0
29SEP26 36.00 P 4.00 4.00 4.00 4.17 -0.57 43 15 28 +15
29SEP26 37.00 P 4.51 4.51 4.51 4.69 -0.62 43 15 27 +15
29SEP26 38.00 P 5.27 5.27 5.27 5.23 -0.68 43 15 15 +15
29SEP26 39.00 P 0.00 0.00 0.00 5.81 -0.73 43 0 8 0
29SEP26 40.00 P 0.00 0.00 0.00 6.42 -0.78 43 0 6 0
29SEP26 41.00 P 0.00 0.00 0.00 7.14 -0.73 44 0 0 0
29SEP26 42.00 P 7.52 7.52 7.52 7.81 -0.77 44 15 15 +15
29SEP26 43.00 P 0.00 0.00 0.00 8.55 -0.76 44 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 9.24 -0.86 45 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.70 -1.34 42 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.64 -0.98 44 0 0 0
30DEC26 22.00 P 0.54 0.56 0.54 0.49 -0.07 42 3 9 +3
30DEC26 23.00 P 0.00 0.00 0.00 0.62 -0.11 42 0 10 0
30DEC26 24.00 P 0.00 0.00 0.00 0.80 -0.10 42 0 60 0
30DEC26 25.00 P 0.00 0.00 0.00 0.97 -0.13 42 0 39 0
30DEC26 26.00 P 0.00 0.00 0.00 1.19 -0.15 42 0 10 0
30DEC26 27.00 P 0.00 0.00 0.00 1.41 -0.16 42 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.66 -0.19 42 0 41 0
30DEC26 29.00 P 0.00 0.00 0.00 1.94 -0.23 42 0 40 0
30DEC26 30.00 P 2.21 2.21 2.21 2.25 -0.26 42 1 41 +1
30DEC26 31.00 P 2.56 2.56 2.56 2.56 -0.33 41 1 42 0
30DEC26 32.00 P 2.95 2.95 2.95 2.93 -0.37 41 1 5 +1
30DEC26 33.00 P 3.23 3.23 3.23 3.33 -0.41 41 1 6 -1
30DEC26 34.00 P 3.70 3.70 3.70 3.76 -0.46 41 1 3 +1
30DEC26 35.00 P 0.00 0.00 0.00 4.22 -0.51 41 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 4.71 -0.56 41 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 5.24 -0.60 41 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.79 -0.65 41 1,170 1,170 +1,170
30DEC26 39.00 P 0.00 0.00 0.00 6.38 -0.69 41 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 6.98 -0.75 42 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 7.62 -0.79 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.28 -0.83 42 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.00 -0.82 42 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.70 -0.90 42 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.47 -0.82 43 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.16 -0.90 43 0 0 0
TOTAL PUT 4,429 42,473 +2,908
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$ 12.34
29JAN26 8.25 C 0.00 0.00 0.00 4.11 +0.48 67 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.86 +0.47 62 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.65 +0.51 83 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.35 +0.46 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 3.09 +0.44 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.86 +0.47 42 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 2.65 +0.50 60 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.40 +0.49 55 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.88 +0.43 38 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 1.39 +0.36 31 0 606 0
29JAN26 11.50 C 1.00 1.08 1.00 1.01 +0.34 38 30 170 0
29JAN26 12.00 C 0.59 0.67 0.59 0.65 +0.26 36 14 43 -7
29JAN26 12.50 C 0.34 0.41 0.34 0.39 +0.18 36 8 110 +6
29JAN26 13.00 C 0.23 0.25 0.23 0.22 +0.11 37 19 176 +19
29JAN26 13.50 C 0.11 0.16 0.11 0.11 +0.06 36 87 152 -30
29JAN26 14.00 C 0.00 0.00 0.00 0.06 +0.03 38 0 54 0
29JAN26 14.50 C 0.00 0.00 0.00 0.03 +0.02 39 0 272 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 37 0 148 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 43 0 69 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 52 0 4 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 57 0 4 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 4.11 +0.43 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.86 +0.38 0 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.67 +0.49 56 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.35 +0.43 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.13 +0.43 30 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.86 +0.39 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.71 +0.46 47 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.47 +0.47 44 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.02 +0.44 42 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.60 +0.40 40 0 0 0
26FEB26 11.50 C 1.20 1.20 1.20 1.19 +0.30 36 4 180 -4
26FEB26 12.00 C 0.00 0.00 0.00 0.87 +0.25 36 0 175 0
26FEB26 12.50 C 0.00 0.00 0.00 0.63 +0.19 36 0 109 0
26FEB26 13.00 C 0.38 0.38 0.38 0.44 +0.15 37 20 50 0
26FEB26 13.50 C 0.00 0.00 0.00 0.31 +0.12 38 0 28 0
26FEB26 14.00 C 0.18 0.25 0.18 0.20 +0.08 37 27 125 +8
26FEB26 14.50 C 0.00 0.00 0.00 0.13 +0.06 38 0 24 0
26FEB26 15.00 C 0.00 0.00 0.00 0.08 +0.04 38 0 42 0
26FEB26 15.50 C 0.00 0.00 0.00 0.05 +0.02 38 0 20 0
26FEB26 16.00 C 0.00 0.00 0.00 0.03 +0.02 38 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.02 +0.01 39 0 10 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 38 0 3 0
30MAR26 8.25 C 0.00 0.00 0.00 4.18 +0.49 48 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.98 +0.49 54 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.71 +0.46 47 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.50 +0.48 49 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.26 +0.44 47 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.03 +0.43 46 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.76 +0.40 40 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.52 +0.36 38 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.08 +0.28 36 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.82 +0.38 43 0 0 0
30MAR26 11.50 C 1.51 1.51 1.51 1.49 +0.35 42 6 6 +6
30MAR26 12.00 C 0.00 0.00 0.00 1.16 +0.26 40 0 5 0
30MAR26 12.50 C 0.00 0.00 0.00 0.91 +0.22 40 0 0 0
30MAR26 13.00 C 0.63 0.63 0.63 0.72 +0.18 40 5 35 +5
30MAR26 13.50 C 0.51 0.51 0.51 0.56 +0.16 41 1 65 -1
30MAR26 14.00 C 0.43 0.44 0.43 0.42 +0.12 40 9 43 +9
30MAR26 14.50 C 0.00 0.00 0.00 0.32 +0.10 41 0 81 0
30MAR26 15.00 C 0.00 0.00 0.00 0.23 +0.07 40 0 411 0
30MAR26 15.50 C 0.00 0.00 0.00 0.17 +0.06 40 0 20 0
30MAR26 16.00 C 0.00 0.00 0.00 0.12 +0.04 40 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.09 +0.03 40 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.07 +0.03 41 0 19 0
30MAR26 17.50 C 0.00 0.00 0.00 0.05 +0.02 41 0 40 0
30MAR26 18.00 C 0.00 0.00 0.00 0.03 +0.01 40 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
30MAR26 19.00 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 0.01 0.00 40 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 3 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 3.98 +0.44 43 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.72 +0.34 39 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.50 +0.40 40 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.27 +0.42 39 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.05 +0.38 39 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.91 +0.45 44 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.71 +0.44 44 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.24 +0.33 39 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.97 +0.39 42 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.59 +0.29 40 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.30 +0.24 39 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.07 +0.22 39 0 0 0
29APR26 13.00 C 0.88 0.93 0.88 0.90 +0.23 41 10 10 +10
29APR26 13.50 C 0.65 0.65 0.65 0.72 +0.17 40 5 11 +5
29APR26 14.00 C 0.62 0.62 0.62 0.57 +0.14 40 7 7 +7
29APR26 14.50 C 0.00 0.00 0.00 0.45 +0.11 40 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.35 +0.09 40 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.27 +0.07 40 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.21 +0.06 40 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.16 +0.04 40 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 4.30 +0.42 46 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.08 +0.42 46 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.90 +0.46 49 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.64 +0.41 45 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.48 +0.44 48 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.26 +0.41 46 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.05 +0.40 45 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.86 +0.41 45 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.49 +0.36 44 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.14 +0.33 43 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.84 +0.30 42 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 1.57 +0.27 42 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 1.33 +0.24 42 0 6 0
29JUN26 13.00 C 0.00 0.00 0.00 1.12 +0.22 42 0 17 0
29JUN26 13.50 C 0.88 0.88 0.88 0.93 +0.18 41 5 13 +5
29JUN26 14.00 C 0.00 0.00 0.00 0.77 +0.15 41 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.64 +0.14 41 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.53 +0.12 41 0 11 0
29JUN26 15.50 C 0.00 0.00 0.00 0.43 +0.09 41 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.36 +0.09 41 0 37 0
29JUN26 16.50 C 0.00 0.00 0.00 0.29 +0.07 41 0 32 0
29JUN26 17.00 C 0.00 0.00 0.00 0.24 +0.06 41 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.19 +0.05 41 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.16 +0.04 41 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.13 +0.04 41 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.10 +0.02 41 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.08 +0.02 41 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.07 +0.02 41 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.05 +0.02 42 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 4.36 +0.46 48 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.13 +0.40 47 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.94 +0.43 47 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.76 +0.45 49 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.54 +0.42 47 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.34 +0.38 46 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.17 +0.43 47 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.97 +0.39 45 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.64 +0.36 45 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.33 +0.34 45 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.03 +0.28 44 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 1.79 +0.28 44 0 29 0
29SEP26 12.50 C 0.00 0.00 0.00 1.56 +0.24 44 0 7 0
29SEP26 13.00 C 0.00 0.00 0.00 1.37 +0.23 44 0 10 0
29SEP26 13.50 C 0.00 0.00 0.00 1.19 +0.20 43 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 1.04 +0.19 43 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.90 +0.16 43 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.78 +0.14 43 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.67 +0.12 43 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.59 +0.12 43 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.51 +0.10 43 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.44 +0.09 43 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.39 +0.09 43 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.33 +0.07 43 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.29 +0.07 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.25 +0.05 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.22 +0.05 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.19 +0.05 43 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.14 +0.03 43 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.11 +0.03 43 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.08 +0.02 43 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.06 +0.01 43 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.40 +0.37 46 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.22 +0.39 47 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.02 +0.39 47 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.83 +0.39 47 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.64 +0.38 46 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.44 +0.35 45 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.29 +0.36 46 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.12 +0.36 45 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.80 +0.32 45 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.53 +0.32 45 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.27 +0.29 45 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.04 +0.28 44 0 15 0
30DEC26 12.50 C 0.00 0.00 0.00 1.82 +0.24 44 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.64 +0.24 44 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.47 +0.21 44 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.32 +0.20 44 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.18 +0.18 44 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.05 +0.15 43 0 6 0
30DEC26 15.50 C 0.00 0.00 0.00 0.95 +0.15 43 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.85 +0.14 43 0 0 0
30DEC26 16.50 C 0.79 0.79 0.79 0.76 +0.12 43 5 5 +5
TOTAL CALL 262 3,610 +43
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 10.00 P 0.02 0.02 0.02 0.01 -0.01 42 30 98 -30
29JAN26 10.50 P 0.00 0.00 0.00 0.02 -0.03 38 0 167 0
29JAN26 11.00 P 0.09 0.09 0.07 0.06 -0.07 38 4 281 -4
29JAN26 11.50 P 0.14 0.14 0.14 0.15 -0.13 38 9 233 0
29JAN26 12.00 P 0.43 0.43 0.30 0.31 -0.20 38 20 94 -2
29JAN26 12.50 P 0.72 0.72 0.51 0.56 -0.28 39 27 63 +18
29JAN26 13.00 P 0.00 0.00 0.00 0.89 -0.33 39 0 55 0
29JAN26 13.50 P 0.00 0.00 0.00 1.26 -0.43 38 0 54 0
29JAN26 14.00 P 0.00 0.00 0.00 1.75 -0.41 46 5 149 -5
29JAN26 14.50 P 0.00 0.00 0.00 2.17 -0.48 37 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 2.66 -0.49 0 0 1 0
29JAN26 15.50 P 0.00 0.00 0.00 3.16 -0.47 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 3.66 -0.49 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.16 -0.52 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 4.66 -0.50 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 5.21 -0.45 85 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 5.71 -0.45 90 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 6.21 -0.47 95 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 6.71 -0.45 100 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 7.21 -0.45 105 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 -0.02 37 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.02 -0.02 38 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.03 -0.03 38 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.05 -0.03 38 0 2 0
26FEB26 10.50 P 0.14 0.14 0.12 0.10 -0.06 38 22 27 -2
26FEB26 11.00 P 0.21 0.21 0.20 0.19 -0.10 38 15 63 +15
26FEB26 11.50 P 0.00 0.00 0.00 0.33 -0.15 38 0 109 0
26FEB26 12.00 P 0.47 0.48 0.47 0.52 -0.20 38 7 107 +7
26FEB26 12.50 P 0.00 0.00 0.00 0.77 -0.26 38 0 15 0
26FEB26 13.00 P 0.00 0.00 0.00 1.08 -0.29 38 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 1.41 -0.34 37 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.86 -0.38 41 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.31 -0.34 43 0 1 0
26FEB26 15.00 P 0.00 0.00 0.00 2.67 -0.52 32 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.20 -0.48 42 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.71 -0.45 48 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.18 -0.51 46 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.66 -0.52 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 -0.01 39 0 72 0
30MAR26 8.50 P 0.00 0.00 0.00 0.02 -0.01 41 0 2 0
30MAR26 8.75 P 0.00 0.00 0.00 0.03 -0.02 41 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.04 -0.03 40 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.06 -0.03 41 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.08 -0.04 40 0 7 0
30MAR26 9.75 P 0.00 0.00 0.00 0.11 -0.05 41 0 22 0
30MAR26 10.00 P 0.00 0.00 0.00 0.15 -0.06 41 0 138 0
30MAR26 10.50 P 0.00 0.00 0.00 0.24 -0.09 41 0 47 0
30MAR26 11.00 P 0.00 0.00 0.00 0.37 -0.13 41 0 49 0
30MAR26 11.50 P 0.00 0.00 0.00 0.55 -0.15 41 0 23 0
30MAR26 12.00 P 0.75 0.75 0.75 0.76 -0.18 41 19 39 +8
30MAR26 12.50 P 0.00 0.00 0.00 1.00 -0.26 40 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.31 -0.27 41 0 21 0
30MAR26 13.50 P 0.00 0.00 0.00 1.62 -0.33 40 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 2.01 -0.35 41 0 453 0
30MAR26 14.50 P 0.00 0.00 0.00 2.42 -0.38 42 0 15 0
30MAR26 15.00 P 0.00 0.00 0.00 2.88 -0.34 44 0 65 0
30MAR26 15.50 P 0.00 0.00 0.00 3.31 -0.42 44 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.78 -0.43 46 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.19 -0.50 40 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.70 -0.48 45 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.24 -0.44 53 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.71 -0.48 52 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.21 -0.47 55 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.71 -0.45 58 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.21 -0.45 61 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.75 -0.43 68 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 8.66 -0.52 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 9.66 -0.51 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 10.66 -0.47 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 11.66 -0.51 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.05 -0.02 41 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.06 -0.03 40 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.08 -0.04 40 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.11 -0.04 41 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.14 -0.05 40 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.17 -0.08 40 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.22 -0.08 40 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.34 -0.11 40 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.48 -0.13 40 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.66 -0.17 40 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.88 -0.21 40 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 1.14 -0.24 40 0 0 0
29APR26 13.00 P 1.45 1.45 1.45 1.44 -0.24 40 10 10 +10
29APR26 13.50 P 0.00 0.00 0.00 1.79 -0.31 41 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 2.07 -0.40 38 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.57 -0.33 43 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 2.90 -0.42 40 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.31 -0.48 39 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.83 -0.39 43 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.28 -0.43 44 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.15 -0.05 41 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.19 -0.06 41 0 90 0
29JUN26 8.75 P 0.00 0.00 0.00 0.23 -0.07 41 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 0.28 -0.09 41 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.34 -0.09 41 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.41 -0.09 41 0 9 0
29JUN26 9.75 P 0.00 0.00 0.00 0.48 -0.12 41 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.55 -0.12 41 0 49 0
29JUN26 10.50 P 0.00 0.00 0.00 0.73 -0.14 41 0 16 0
29JUN26 11.00 P 0.00 0.00 0.00 0.93 -0.17 40 0 22 0
29JUN26 11.50 P 1.19 1.19 1.19 1.15 -0.22 39 100 122 +100
29JUN26 12.00 P 0.00 0.00 0.00 1.42 -0.25 39 0 39 0
29JUN26 12.50 P 0.00 0.00 0.00 1.72 -0.27 39 0 7 0
29JUN26 13.00 P 0.00 0.00 0.00 2.04 -0.29 39 0 36 0
29JUN26 13.50 P 0.00 0.00 0.00 2.38 -0.32 38 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 2.75 -0.33 38 0 12 0
29JUN26 14.50 P 0.00 0.00 0.00 3.16 -0.32 38 0 27 0
29JUN26 15.00 P 0.00 0.00 0.00 3.53 -0.42 36 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.93 -0.45 34 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.36 -0.44 33 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.85 -0.40 35 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.23 -0.50 24 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.69 -0.48 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.19 -0.44 0 0 3 0
29JUN26 18.50 P 0.00 0.00 0.00 6.68 -0.42 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.15 -0.45 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.61 -0.47 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.99 -0.54 0 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 9.01 -0.48 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.97 -0.49 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.89 -0.56 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.94 -0.48 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.32 -0.06 43 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.37 -0.08 43 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.43 -0.08 43 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.50 -0.08 43 0 24 0
29SEP26 9.25 P 0.00 0.00 0.00 0.57 -0.09 43 0 10 0
29SEP26 9.50 P 0.00 0.00 0.00 0.64 -0.10 42 0 151 0
29SEP26 9.75 P 0.00 0.00 0.00 0.72 -0.12 42 0 15 0
29SEP26 10.00 P 0.00 0.00 0.00 0.80 -0.15 41 0 106 0
29SEP26 10.50 P 0.00 0.00 0.00 1.01 -0.16 41 0 66 0
29SEP26 11.00 P 0.00 0.00 0.00 1.24 -0.18 41 0 29 0
29SEP26 11.50 P 0.00 0.00 0.00 1.49 -0.20 41 0 29 0
29SEP26 12.00 P 0.00 0.00 0.00 1.76 -0.22 41 0 35 0
29SEP26 12.50 P 0.00 0.00 0.00 2.05 -0.25 41 5 5 +5
29SEP26 13.00 P 0.00 0.00 0.00 2.37 -0.26 40 0 21 0
29SEP26 13.50 P 0.00 0.00 0.00 2.70 -0.30 40 0 3 0
29SEP26 14.00 P 0.00 0.00 0.00 3.06 -0.29 40 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.42 -0.32 39 0 2 0
29SEP26 15.00 P 0.00 0.00 0.00 3.80 -0.36 39 0 3 0
29SEP26 15.50 P 0.00 0.00 0.00 4.22 -0.35 39 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.59 -0.44 38 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.00 -0.46 36 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.46 -0.44 37 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.86 -0.45 35 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.35 -0.45 36 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 6.77 -0.48 32 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.20 -0.50 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.76 -0.42 36 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.22 -0.42 33 0 3 0
29SEP26 21.00 P 0.00 0.00 0.00 9.08 -0.52 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.06 -0.49 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.06 -0.44 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.02 -0.44 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.46 -0.07 43 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.53 -0.07 43 0 130 0
30DEC26 8.75 P 0.00 0.00 0.00 0.60 -0.07 43 0 27 0
30DEC26 9.00 P 0.00 0.00 0.00 0.67 -0.10 43 0 2 0
30DEC26 9.25 P 0.00 0.00 0.00 0.76 -0.09 43 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.83 -0.12 42 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.92 -0.13 42 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.02 -0.14 42 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 1.23 -0.16 42 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 1.47 -0.17 42 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 1.72 -0.21 42 0 2 0
30DEC26 12.00 P 0.00 0.00 0.00 2.01 -0.21 42 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.29 -0.24 41 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.61 -0.25 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.94 -0.27 41 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.28 -0.28 40 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.64 -0.30 40 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.01 -0.31 40 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.42 -0.31 40 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.82 -0.32 40 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.25 -0.32 40 0 0 0
TOTAL PUT 273 3,643 +120
ALL CONTRACTS TOTAL 876,016 15,302,631 +380,459
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED